Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1994-06-24 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2017
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2017-12-29 | $31.47 | $118.20 | 884,200 | — | — |
| 2017-12-28 | $31.46 | $118.16 | 672,600 | — | — |
| 2017-12-27 | $31.41 | $117.18 | 611,700 | — | — |
| 2017-12-26 | $31.32 | $116.85 | 902,500 | — | — |
| 2017-12-22 | $31.12 | $116.10 | 975,000 | — | — |
| 2017-12-21 | $30.88 | $115.21 | 921,000 | — | — |
| 2017-12-20 | $30.86 | $115.13 | 686,300 | — | — |
| 2017-12-19 | $31.33 | $116.89 | 893,100 | — | — |
| 2017-12-18 | $32.33 | $120.62 | 1,219,300 | — | — |
| 2017-12-15 | $32.14 | $119.91 | 1,781,900 | — | — |
| 2017-12-14 | $32.22 | $120.21 | 826,700 | — | — |
| 2017-12-13 | $32.27 | $120.39 | 963,400 | — | — |
| 2017-12-12 | $32.30 | $120.50 | 649,100 | — | — |
| 2017-12-11 | $32.21 | $120.17 | 711,500 | — | — |
| 2017-12-08 | $32.37 | $120.77 | 535,100 | — | — |
| 2017-12-07 | $32.27 | $120.39 | 1,011,900 | — | — |
| 2017-12-06 | $31.85 | $118.83 | 792,000 | — | — |
| 2017-12-05 | $31.83 | $118.75 | 892,500 | — | — |
| 2017-12-04 | $32.28 | $120.43 | 819,900 | — | — |
| 2017-12-01 | $32.63 | $121.74 | 1,173,900 | — | — |
| 2017-11-30 | $32.55 | $121.44 | 1,275,200 | — | — |
| 2017-11-29 | $32.32 | $120.58 | 671,600 | — | — |
| 2017-11-28 | $32.40 | $120.88 | 605,700 | — | — |
| 2017-11-27 | $32.54 | $121.40 | 749,900 | — | — |
| 2017-11-24 | $32.60 | $121.62 | 309,000 | — | — |
| 2017-11-22 | $32.49 | $121.21 | 609,200 | — | — |
| 2017-11-21 | $32.82 | $122.44 | 1,224,500 | — | — |
| 2017-11-20 | $32.22 | $120.21 | 601,500 | — | — |
| 2017-11-17 | $32.13 | $119.87 | 720,800 | — | — |
| 2017-11-16 | $32.36 | $120.73 | 762,600 | — | — |
| 2017-11-15 | $31.78 | $118.56 | 861,600 | — | — |
| 2017-11-14 | $32.19 | $120.09 | 647,700 | — | — |
| 2017-11-13 | $32.23 | $120.24 | 712,700 | — | — |
| 2017-11-10 | $31.57 | $117.78 | 471,900 | — | — |
| 2017-11-09 | $31.57 | $117.78 | 617,600 | — | — |
| 2017-11-08 | $31.79 | $118.60 | 758,200 | — | — |
| 2017-11-07 | $31.75 | $118.45 | 751,100 | — | — |
| 2017-11-06 | $31.69 | $118.23 | 431,000 | — | — |
| 2017-11-03 | $31.55 | $117.71 | 633,300 | — | — |
| 2017-11-02 | $31.37 | $117.04 | 690,400 | — | — |
| 2017-11-01 | $31.22 | $116.48 | 745,600 | — | — |
| 2017-10-31 | $30.88 | $115.21 | 718,800 | — | — |
| 2017-10-30 | $30.68 | $114.46 | 967,600 | — | — |
| 2017-10-27 | $31.04 | $115.80 | 981,900 | — | — |
| 2017-10-26 | $30.62 | $114.24 | 838,600 | — | — |
| 2017-10-25 | $30.75 | $114.72 | 849,200 | — | — |
| 2017-10-24 | $30.77 | $114.80 | 763,500 | — | — |
| 2017-10-23 | $30.71 | $114.57 | 487,400 | — | — |
| 2017-10-20 | $30.83 | $115.02 | 541,700 | — | — |
| 2017-10-19 | $31.00 | $115.65 | 456,300 | — | — |
| 2017-10-18 | $31.17 | $116.29 | 651,000 | — | — |
| 2017-10-17 | $30.94 | $115.43 | 546,400 | — | — |
| 2017-10-16 | $31.02 | $115.73 | 551,100 | — | — |
| 2017-10-13 | $31.15 | $116.21 | 679,500 | — | — |
| 2017-10-12 | $31.09 | $115.99 | 735,300 | — | — |
| 2017-10-11 | $30.88 | $115.21 | 683,300 | — | — |
| 2017-10-10 | $30.69 | $114.50 | 735,000 | — | — |
| 2017-10-09 | $30.90 | $115.28 | 868,300 | — | — |
| 2017-10-06 | $30.77 | $114.80 | 681,000 | — | — |
| 2017-10-05 | $30.77 | $114.80 | 711,500 | — | — |
| 2017-10-04 | $30.49 | $113.75 | 533,800 | — | — |
| 2017-10-03 | $30.55 | $113.98 | 667,600 | — | — |
| 2017-10-02 | $30.49 | $113.75 | 1,184,700 | — | — |
| 2017-09-29 | $30.09 | $112.26 | 1,264,000 | — | — |
| 2017-09-28 | $30.25 | $112.86 | 787,000 | — | — |
| 2017-09-27 | $30.14 | $111.66 | 1,191,700 | — | — |
| 2017-09-26 | $30.56 | $113.22 | 1,117,200 | — | — |
| 2017-09-25 | $31.04 | $115.00 | 693,800 | — | — |
| 2017-09-22 | $30.84 | $114.26 | 629,000 | — | — |
| 2017-09-21 | $31.25 | $115.78 | 492,900 | — | — |
| 2017-09-20 | $31.37 | $116.22 | 565,100 | — | — |
| 2017-09-19 | $31.48 | $116.63 | 641,600 | — | — |
| 2017-09-18 | $31.34 | $116.11 | 570,200 | — | — |
| 2017-09-15 | $31.40 | $116.33 | 1,568,400 | — | — |
| 2017-09-14 | $31.63 | $117.18 | 587,000 | — | — |
| 2017-09-13 | $31.08 | $115.15 | 446,400 | — | — |
| 2017-09-12 | $31.34 | $116.11 | 872,900 | — | — |
| 2017-09-11 | $31.74 | $117.59 | 588,700 | — | — |
| 2017-09-08 | $31.18 | $115.52 | 417,000 | — | — |
| 2017-09-07 | $31.21 | $115.63 | 892,900 | — | — |
| 2017-09-06 | $31.05 | $115.03 | 923,400 | — | — |
| 2017-09-05 | $31.07 | $115.11 | 876,300 | — | — |
| 2017-09-01 | $31.04 | $115.00 | 598,200 | — | — |
| 2017-08-31 | $30.98 | $114.77 | 854,100 | — | — |
| 2017-08-30 | $30.55 | $113.18 | 494,800 | — | — |
| 2017-08-29 | $30.34 | $112.40 | 384,100 | — | — |
| 2017-08-28 | $30.40 | $112.63 | 582,500 | — | — |
| 2017-08-25 | $30.48 | $112.92 | 512,000 | — | — |
| 2017-08-24 | $30.48 | $112.92 | 799,900 | — | — |
| 2017-08-23 | $30.53 | $113.11 | 495,400 | — | — |
| 2017-08-22 | $30.24 | $112.03 | 557,100 | — | — |
| 2017-08-21 | $30.36 | $112.48 | 499,800 | — | — |
| 2017-08-18 | $29.98 | $111.07 | 754,400 | — | — |
| 2017-08-17 | $30.13 | $111.63 | 752,700 | — | — |
| 2017-08-16 | $30.47 | $112.89 | 517,500 | — | — |
| 2017-08-15 | $30.43 | $112.74 | 516,500 | — | — |
| 2017-08-14 | $30.29 | $112.22 | 620,900 | — | — |
| 2017-08-11 | $29.51 | $109.33 | 621,300 | — | — |
| 2017-08-10 | $29.73 | $110.14 | 536,900 | — | — |
| 2017-08-09 | $29.78 | $110.33 | 450,000 | — | — |
| 2017-08-08 | $30.00 | $111.14 | 602,900 | — | — |
| 2017-08-07 | $29.99 | $111.11 | 621,900 | — | — |
| 2017-08-04 | $30.40 | $112.63 | 748,100 | — | — |
| 2017-08-03 | $30.50 | $113.00 | 1,111,500 | — | — |
| 2017-08-02 | $30.69 | $113.70 | 979,600 | — | — |
| 2017-08-01 | $31.01 | $114.89 | 1,148,900 | — | — |
| 2017-07-31 | $30.52 | $113.07 | 879,700 | — | — |
| 2017-07-28 | $30.47 | $112.89 | 671,500 | — | — |
| 2017-07-27 | $30.44 | $112.77 | 1,008,100 | — | — |
| 2017-07-26 | $30.08 | $111.44 | 815,800 | — | — |
| 2017-07-25 | $29.85 | $110.59 | 1,117,900 | — | — |
| 2017-07-24 | $29.80 | $110.40 | 751,800 | — | — |
| 2017-07-21 | $29.76 | $110.26 | 879,800 | — | — |
| 2017-07-20 | $29.69 | $110.00 | 874,300 | — | — |
| 2017-07-19 | $30.09 | $111.48 | 737,700 | — | — |
| 2017-07-18 | $29.70 | $110.03 | 1,302,700 | — | — |
| 2017-07-17 | $29.24 | $108.33 | 996,900 | — | — |
| 2017-07-14 | $28.86 | $106.92 | 788,500 | — | — |
| 2017-07-13 | $28.53 | $105.70 | 758,000 | — | — |
| 2017-07-12 | $28.64 | $106.11 | 635,400 | — | — |
| 2017-07-11 | $28.28 | $104.77 | 755,500 | — | — |
| 2017-07-10 | $28.33 | $104.96 | 887,700 | — | — |
| 2017-07-07 | $28.51 | $105.62 | 1,260,100 | — | — |
| 2017-07-06 | $28.21 | $104.51 | 1,485,800 | — | — |
| 2017-07-05 | $28.36 | $105.07 | 856,500 | — | — |
| 2017-07-03 | $28.71 | $106.36 | 508,600 | — | — |
| 2017-06-30 | $28.62 | $106.03 | 722,000 | — | — |
| 2017-06-29 | $28.45 | $105.40 | 784,100 | — | — |
| 2017-06-28 | $28.75 | $106.51 | 620,100 | — | — |
| 2017-06-27 | $28.77 | $105.81 | 1,212,400 | — | — |
| 2017-06-26 | $29.05 | $106.84 | 1,122,800 | — | — |
| 2017-06-23 | $29.00 | $106.66 | 1,257,300 | — | — |
| 2017-06-22 | $29.03 | $106.77 | 638,600 | — | — |
| 2017-06-21 | $29.00 | $106.66 | 774,100 | — | — |
| 2017-06-20 | $29.05 | $106.84 | 769,400 | — | — |
| 2017-06-19 | $29.54 | $108.64 | 582,800 | — | — |
| 2017-06-16 | $29.59 | $108.83 | 1,225,100 | — | — |
| 2017-06-15 | $29.66 | $109.08 | 841,300 | — | — |
| 2017-06-14 | $29.59 | $108.83 | 1,421,500 | — | — |
| 2017-06-13 | $29.57 | $108.75 | 2,102,100 | — | — |
| 2017-06-12 | $30.04 | $110.48 | 674,100 | — | — |
| 2017-06-09 | $29.70 | $109.23 | 588,900 | — | — |
| 2017-06-08 | $29.46 | $108.35 | 591,400 | — | — |
| 2017-06-07 | $29.50 | $108.49 | 510,700 | — | — |
| 2017-06-06 | $29.42 | $108.20 | 351,200 | — | — |
| 2017-06-05 | $29.54 | $108.64 | 567,600 | — | — |
| 2017-06-02 | $29.75 | $109.41 | 704,900 | — | — |
| 2017-06-01 | $29.29 | $107.72 | 581,000 | — | — |
| 2017-05-31 | $28.88 | $106.21 | 616,800 | — | — |
| 2017-05-30 | $28.70 | $105.55 | 308,200 | — | — |
| 2017-05-26 | $28.77 | $105.81 | 369,200 | — | — |
| 2017-05-25 | $28.94 | $106.43 | 433,100 | — | — |
| 2017-05-24 | $29.13 | $107.13 | 381,200 | — | — |
| 2017-05-23 | $28.99 | $106.62 | 546,500 | — | — |
| 2017-05-22 | $28.75 | $105.74 | 521,300 | — | — |
| 2017-05-19 | $28.57 | $105.07 | 655,700 | — | — |
| 2017-05-18 | $28.27 | $103.97 | 709,100 | — | — |
| 2017-05-17 | $28.30 | $104.08 | 789,500 | — | — |
| 2017-05-16 | $28.18 | $103.64 | 679,700 | — | — |
| 2017-05-15 | $28.04 | $103.12 | 463,900 | — | — |
| 2017-05-12 | $27.76 | $102.09 | 563,100 | — | — |
| 2017-05-11 | $27.80 | $102.24 | 763,600 | — | — |
| 2017-05-10 | $27.96 | $102.83 | 714,500 | — | — |
| 2017-05-09 | $27.74 | $102.02 | 987,700 | — | — |
| 2017-05-08 | $28.08 | $103.27 | 767,200 | — | — |
| 2017-05-05 | $28.11 | $103.38 | 400,900 | — | — |
| 2017-05-04 | $27.85 | $102.43 | 789,900 | — | — |
| 2017-05-03 | $27.79 | $102.21 | 703,800 | — | — |
| 2017-05-02 | $27.92 | $102.68 | 897,800 | — | — |
| 2017-05-01 | $28.28 | $104.01 | 650,300 | — | — |
| 2017-04-28 | $28.14 | $103.49 | 690,800 | — | — |
| 2017-04-27 | $28.46 | $104.67 | 685,700 | — | — |
| 2017-04-26 | $28.35 | $104.26 | 1,200,400 | — | — |
| 2017-04-25 | $27.99 | $102.94 | 686,700 | — | — |
| 2017-04-24 | $27.86 | $102.46 | 612,400 | — | — |
| 2017-04-21 | $27.96 | $102.83 | 689,400 | — | — |
| 2017-04-20 | $27.94 | $102.76 | 858,400 | — | — |
| 2017-04-19 | $27.93 | $102.72 | 849,800 | — | — |
| 2017-04-18 | $28.16 | $103.57 | 640,900 | — | — |
| 2017-04-17 | $28.16 | $103.57 | 765,600 | — | — |
| 2017-04-13 | $27.95 | $102.79 | 554,300 | — | — |
| 2017-04-12 | $28.15 | $103.53 | 629,800 | — | — |
| 2017-04-11 | $28.27 | $103.97 | 709,300 | — | — |
| 2017-04-10 | $27.90 | $102.61 | 557,300 | — | — |
| 2017-04-07 | $27.76 | $102.09 | 962,200 | — | — |
| 2017-04-06 | $27.42 | $100.84 | 733,400 | — | — |
| 2017-04-05 | $27.30 | $100.40 | 1,270,700 | — | — |
| 2017-04-04 | $27.11 | $99.70 | 1,078,100 | — | — |
| 2017-04-03 | $26.88 | $98.86 | 697,000 | — | — |
| 2017-03-31 | $26.63 | $97.94 | 1,348,200 | — | — |
| 2017-03-30 | $26.39 | $97.06 | 835,900 | — | — |
| 2017-03-29 | $26.10 | $95.99 | 654,500 | — | — |
| 2017-03-28 | $26.18 | $95.51 | 1,259,700 | — | — |
| 2017-03-27 | $26.15 | $95.40 | 846,500 | — | — |
| 2017-03-24 | $26.48 | $96.61 | 499,600 | — | — |
| 2017-03-23 | $26.46 | $96.53 | 504,100 | — | — |
| 2017-03-22 | $26.18 | $95.51 | 788,400 | — | — |
| 2017-03-21 | $26.36 | $96.17 | 728,800 | — | — |
| 2017-03-20 | $26.67 | $97.30 | 454,400 | — | — |
| 2017-03-17 | $26.71 | $97.45 | 990,400 | — | — |
| 2017-03-16 | $26.47 | $96.57 | 517,200 | — | — |
| 2017-03-15 | $26.43 | $96.42 | 770,500 | — | — |
| 2017-03-14 | $25.79 | $94.09 | 538,300 | — | — |
| 2017-03-13 | $25.93 | $94.60 | 502,300 | — | — |
| 2017-03-10 | $25.87 | $94.38 | 479,300 | — | — |
| 2017-03-09 | $25.86 | $94.34 | 550,400 | — | — |
| 2017-03-08 | $26.29 | $95.91 | 775,200 | — | — |
| 2017-03-07 | $26.79 | $97.74 | 306,600 | — | — |
| 2017-03-06 | $26.92 | $98.21 | 507,300 | — | — |
| 2017-03-03 | $27.17 | $99.12 | 1,081,600 | — | — |
| 2017-03-02 | $27.26 | $99.45 | 1,119,400 | — | — |
| 2017-03-01 | $27.01 | $98.54 | 2,142,400 | — | — |
| 2017-02-28 | $26.90 | $98.14 | 1,225,100 | — | — |
| 2017-02-27 | $27.01 | $98.54 | 1,911,900 | — | — |
| 2017-02-24 | $26.82 | $97.85 | 1,057,100 | — | — |
| 2017-02-23 | $26.63 | $97.15 | 1,528,400 | — | — |
| 2017-02-22 | $26.48 | $96.61 | 607,100 | — | — |
| 2017-02-21 | $26.70 | $97.41 | 979,600 | — | — |
| 2017-02-17 | $26.45 | $96.50 | 942,200 | — | — |
| 2017-02-16 | $26.40 | $96.31 | 1,082,600 | — | — |
| 2017-02-15 | $26.18 | $95.51 | 481,500 | — | — |
| 2017-02-14 | $26.29 | $95.91 | 428,800 | — | — |
| 2017-02-13 | $26.34 | $96.10 | 337,100 | — | — |
| 2017-02-10 | $26.39 | $96.28 | 437,300 | — | — |
| 2017-02-09 | $26.12 | $95.29 | 576,600 | — | — |
| 2017-02-08 | $25.95 | $94.67 | 508,100 | — | — |
| 2017-02-07 | $25.78 | $94.05 | 546,700 | — | — |
| 2017-02-06 | $25.98 | $94.78 | 951,700 | — | — |
| 2017-02-03 | $26.23 | $95.69 | 1,266,100 | — | — |
| 2017-02-02 | $25.73 | $93.87 | 1,142,600 | — | — |
| 2017-02-01 | $25.35 | $92.48 | 793,100 | — | — |
| 2017-01-31 | $25.85 | $94.31 | 1,355,000 | — | — |
| 2017-01-30 | $25.44 | $92.81 | 1,479,900 | — | — |
| 2017-01-27 | $25.94 | $94.64 | 1,300,100 | — | — |
| 2017-01-26 | $27.04 | $98.65 | 971,000 | — | — |
| 2017-01-25 | $27.69 | $101.02 | 738,300 | — | — |
| 2017-01-24 | $27.85 | $101.60 | 915,200 | — | — |
| 2017-01-23 | $28.01 | $102.19 | 638,200 | — | — |
| 2017-01-20 | $27.87 | $101.68 | 461,900 | — | — |
| 2017-01-19 | $27.64 | $100.84 | 558,200 | — | — |
| 2017-01-18 | $27.91 | $101.82 | 679,200 | — | — |
| 2017-01-17 | $27.73 | $101.17 | 723,200 | — | — |
| 2017-01-13 | $27.54 | $100.47 | 462,100 | — | — |
| 2017-01-12 | $27.64 | $100.84 | 494,600 | — | — |
| 2017-01-11 | $27.47 | $100.22 | 1,005,800 | — | — |
| 2017-01-10 | $27.75 | $101.24 | 673,800 | — | — |
| 2017-01-09 | $27.98 | $102.08 | 857,900 | — | — |
| 2017-01-06 | $28.31 | $103.28 | 792,000 | — | — |
| 2017-01-05 | $28.56 | $104.19 | 809,900 | — | — |
| 2017-01-04 | $28.66 | $104.56 | 833,900 | — | — |
| 2017-01-03 | $28.07 | $102.41 | 762,100 | — | — |