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
- 1989-06-20 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 | $42.06 | $100.33 | 215,100 | — | — |
| 2017-12-28 | $42.85 | $102.21 | 170,300 | — | — |
| 2017-12-27 | $43.07 | $102.74 | 197,800 | — | — |
| 2017-12-26 | $43.24 | $103.14 | 166,500 | — | — |
| 2017-12-22 | $43.45 | $103.64 | 178,600 | — | — |
| 2017-12-21 | $43.37 | $103.45 | 215,500 | — | — |
| 2017-12-20 | $42.94 | $102.43 | 186,600 | — | — |
| 2017-12-19 | $43.27 | $103.21 | 390,900 | — | — |
| 2017-12-18 | $43.42 | $103.57 | 310,800 | — | — |
| 2017-12-15 | $42.92 | $102.38 | 811,900 | — | — |
| 2017-12-14 | $41.89 | $99.92 | 389,600 | — | — |
| 2017-12-13 | $42.50 | $101.38 | 494,000 | — | — |
| 2017-12-12 | $42.53 | $101.45 | 243,200 | — | — |
| 2017-12-11 | $42.29 | $100.88 | 156,400 | — | — |
| 2017-12-08 | $42.58 | $101.57 | 143,700 | — | — |
| 2017-12-07 | $42.80 | $102.09 | 211,500 | — | — |
| 2017-12-06 | $42.69 | $101.83 | 122,700 | — | — |
| 2017-12-05 | $43.10 | $102.81 | 234,200 | — | — |
| 2017-12-04 | $44.16 | $105.34 | 205,000 | — | — |
| 2017-12-01 | $43.94 | $104.81 | 345,000 | — | — |
| 2017-11-30 | $43.80 | $104.48 | 442,800 | — | — |
| 2017-11-29 | $43.67 | $103.74 | 232,900 | — | — |
| 2017-11-28 | $42.66 | $101.34 | 223,600 | — | — |
| 2017-11-27 | $41.05 | $97.52 | 146,100 | — | — |
| 2017-11-24 | $40.85 | $97.04 | 100,300 | — | — |
| 2017-11-22 | $41.34 | $98.20 | 120,700 | — | — |
| 2017-11-21 | $41.54 | $98.68 | 267,100 | — | — |
| 2017-11-20 | $41.35 | $98.23 | 196,800 | — | — |
| 2017-11-17 | $40.57 | $96.38 | 193,000 | — | — |
| 2017-11-16 | $40.52 | $96.26 | 148,700 | — | — |
| 2017-11-15 | $40.84 | $97.02 | 126,100 | — | — |
| 2017-11-14 | $40.73 | $96.76 | 106,300 | — | — |
| 2017-11-13 | $40.67 | $96.61 | 135,500 | — | — |
| 2017-11-10 | $40.32 | $95.78 | 83,800 | — | — |
| 2017-11-09 | $40.45 | $96.09 | 117,300 | — | — |
| 2017-11-08 | $41.06 | $97.54 | 130,400 | — | — |
| 2017-11-07 | $41.63 | $98.89 | 143,500 | — | — |
| 2017-11-06 | $43.00 | $102.15 | 143,400 | — | — |
| 2017-11-03 | $43.04 | $102.24 | 112,200 | — | — |
| 2017-11-02 | $43.27 | $102.79 | 112,500 | — | — |
| 2017-11-01 | $42.61 | $101.22 | 113,800 | — | — |
| 2017-10-31 | $43.00 | $102.15 | 139,300 | — | — |
| 2017-10-30 | $42.68 | $101.39 | 216,000 | — | — |
| 2017-10-27 | $43.91 | $104.31 | 274,200 | — | — |
| 2017-10-26 | $43.89 | $104.26 | 314,500 | — | — |
| 2017-10-25 | $43.38 | $103.05 | 98,800 | — | — |
| 2017-10-24 | $43.57 | $103.50 | 153,900 | — | — |
| 2017-10-23 | $43.24 | $102.72 | 109,900 | — | — |
| 2017-10-20 | $43.42 | $103.15 | 146,600 | — | — |
| 2017-10-19 | $42.98 | $102.10 | 164,300 | — | — |
| 2017-10-18 | $42.83 | $101.74 | 204,200 | — | — |
| 2017-10-17 | $42.67 | $101.36 | 146,200 | — | — |
| 2017-10-16 | $43.29 | $102.84 | 247,500 | — | — |
| 2017-10-13 | $43.11 | $102.41 | 206,300 | — | — |
| 2017-10-12 | $43.49 | $103.31 | 230,700 | — | — |
| 2017-10-11 | $43.88 | $104.24 | 197,000 | — | — |
| 2017-10-10 | $44.19 | $104.97 | 264,900 | — | — |
| 2017-10-09 | $43.80 | $104.05 | 213,300 | — | — |
| 2017-10-06 | $44.26 | $105.14 | 315,500 | — | — |
| 2017-10-05 | $43.88 | $104.24 | 223,200 | — | — |
| 2017-10-04 | $43.56 | $103.48 | 234,000 | — | — |
| 2017-10-03 | $43.75 | $103.93 | 293,500 | — | — |
| 2017-10-02 | $43.74 | $103.91 | 247,500 | — | — |
| 2017-09-29 | $42.93 | $101.98 | 217,200 | — | — |
| 2017-09-28 | $42.76 | $101.58 | 165,600 | — | — |
| 2017-09-27 | $42.62 | $101.24 | 245,900 | — | — |
| 2017-09-26 | $41.54 | $98.68 | 345,300 | — | — |
| 2017-09-25 | $40.97 | $97.33 | 168,800 | — | — |
| 2017-09-22 | $40.62 | $96.49 | 211,100 | — | — |
| 2017-09-21 | $40.67 | $96.61 | 282,400 | — | — |
| 2017-09-20 | $40.80 | $96.92 | 284,100 | — | — |
| 2017-09-19 | $40.02 | $95.07 | 488,800 | — | — |
| 2017-09-18 | $39.80 | $94.55 | 534,600 | — | — |
| 2017-09-15 | $38.75 | $92.05 | 865,400 | — | — |
| 2017-09-14 | $38.59 | $91.67 | 460,900 | — | — |
| 2017-09-13 | $39.24 | $93.22 | 463,200 | — | — |
| 2017-09-12 | $39.04 | $92.74 | 378,400 | — | — |
| 2017-09-11 | $38.10 | $90.51 | 748,700 | — | — |
| 2017-09-08 | $37.59 | $89.30 | 357,100 | — | — |
| 2017-09-07 | $37.42 | $88.89 | 512,500 | — | — |
| 2017-09-06 | $38.18 | $90.70 | 374,800 | — | — |
| 2017-09-05 | $38.08 | $90.46 | 262,200 | — | — |
| 2017-09-01 | $39.50 | $93.83 | 127,000 | — | — |
| 2017-08-31 | $39.27 | $93.29 | 192,600 | — | — |
| 2017-08-30 | $39.15 | $93.00 | 143,800 | — | — |
| 2017-08-29 | $39.12 | $92.50 | 131,500 | — | — |
| 2017-08-28 | $39.37 | $93.09 | 246,900 | — | — |
| 2017-08-25 | $39.82 | $94.16 | 131,300 | — | — |
| 2017-08-24 | $39.72 | $93.92 | 215,800 | — | — |
| 2017-08-23 | $39.07 | $92.38 | 200,200 | — | — |
| 2017-08-22 | $38.66 | $91.42 | 97,400 | — | — |
| 2017-08-21 | $38.32 | $90.61 | 75,900 | — | — |
| 2017-08-18 | $38.37 | $90.73 | 132,200 | — | — |
| 2017-08-17 | $38.42 | $90.85 | 205,600 | — | — |
| 2017-08-16 | $39.31 | $92.95 | 534,900 | — | — |
| 2017-08-15 | $39.14 | $92.55 | 226,700 | — | — |
| 2017-08-14 | $39.85 | $94.23 | 151,900 | — | — |
| 2017-08-11 | $38.90 | $91.98 | 229,000 | — | — |
| 2017-08-10 | $39.30 | $92.93 | 499,000 | — | — |
| 2017-08-09 | $39.80 | $94.11 | 251,400 | — | — |
| 2017-08-08 | $40.38 | $95.48 | 184,400 | — | — |
| 2017-08-07 | $39.68 | $93.83 | 108,500 | — | — |
| 2017-08-04 | $40.20 | $95.06 | 90,600 | — | — |
| 2017-08-03 | $40.03 | $94.65 | 98,800 | — | — |
| 2017-08-02 | $40.45 | $95.65 | 133,800 | — | — |
| 2017-08-01 | $40.44 | $95.62 | 115,700 | — | — |
| 2017-07-31 | $40.44 | $95.62 | 160,700 | — | — |
| 2017-07-28 | $39.41 | $93.19 | 141,400 | — | — |
| 2017-07-27 | $40.14 | $94.91 | 165,600 | — | — |
| 2017-07-26 | $40.28 | $95.25 | 236,800 | — | — |
| 2017-07-25 | $40.21 | $95.08 | 163,000 | — | — |
| 2017-07-24 | $39.64 | $93.73 | 120,000 | — | — |
| 2017-07-21 | $39.57 | $93.57 | 133,700 | — | — |
| 2017-07-20 | $40.12 | $94.87 | 91,800 | — | — |
| 2017-07-19 | $40.19 | $95.03 | 93,600 | — | — |
| 2017-07-18 | $40.03 | $94.65 | 182,900 | — | — |
| 2017-07-17 | $40.26 | $95.20 | 105,900 | — | — |
| 2017-07-14 | $40.05 | $94.70 | 130,500 | — | — |
| 2017-07-13 | $40.37 | $95.46 | 98,200 | — | — |
| 2017-07-12 | $40.47 | $95.70 | 89,500 | — | — |
| 2017-07-11 | $40.27 | $95.22 | 160,100 | — | — |
| 2017-07-10 | $40.00 | $94.58 | 190,200 | — | — |
| 2017-07-07 | $40.79 | $96.45 | 311,500 | — | — |
| 2017-07-06 | $40.50 | $95.77 | 255,300 | — | — |
| 2017-07-05 | $41.09 | $97.16 | 186,700 | — | — |
| 2017-07-03 | $40.94 | $96.81 | 101,800 | — | — |
| 2017-06-30 | $40.14 | $94.91 | 171,400 | — | — |
| 2017-06-29 | $40.64 | $96.10 | 159,100 | — | — |
| 2017-06-28 | $40.55 | $95.88 | 297,900 | — | — |
| 2017-06-27 | $39.94 | $94.44 | 218,700 | — | — |
| 2017-06-26 | $39.40 | $93.17 | 196,800 | — | — |
| 2017-06-23 | $39.08 | $92.41 | 266,700 | — | — |
| 2017-06-22 | $38.98 | $92.17 | 130,200 | — | — |
| 2017-06-21 | $39.47 | $93.33 | 194,000 | — | — |
| 2017-06-20 | $40.21 | $95.08 | 169,900 | — | — |
| 2017-06-19 | $40.62 | $96.05 | 206,900 | — | — |
| 2017-06-16 | $40.76 | $96.38 | 337,500 | — | — |
| 2017-06-15 | $41.98 | $99.27 | 130,400 | — | — |
| 2017-06-14 | $42.63 | $100.80 | 221,900 | — | — |
| 2017-06-13 | $42.54 | $100.59 | 175,900 | — | — |
| 2017-06-12 | $42.21 | $99.81 | 193,800 | — | — |
| 2017-06-09 | $42.60 | $100.73 | 235,300 | — | — |
| 2017-06-08 | $41.31 | $97.68 | 160,300 | — | — |
| 2017-06-07 | $39.91 | $94.37 | 238,300 | — | — |
| 2017-06-06 | $39.56 | $93.54 | 157,000 | — | — |
| 2017-06-05 | $39.84 | $94.21 | 159,200 | — | — |
| 2017-06-02 | $40.20 | $95.06 | 238,300 | — | — |
| 2017-06-01 | $39.87 | $94.28 | 232,200 | — | — |
| 2017-05-31 | $39.69 | $93.85 | 262,200 | — | — |
| 2017-05-30 | $40.04 | $94.25 | 125,900 | — | — |
| 2017-05-26 | $40.74 | $95.90 | 107,500 | — | — |
| 2017-05-25 | $40.79 | $96.02 | 123,200 | — | — |
| 2017-05-24 | $40.93 | $96.35 | 181,700 | — | — |
| 2017-05-23 | $40.56 | $95.48 | 114,100 | — | — |
| 2017-05-22 | $40.24 | $94.72 | 123,700 | — | — |
| 2017-05-19 | $39.69 | $93.43 | 119,300 | — | — |
| 2017-05-18 | $40.01 | $94.18 | 229,200 | — | — |
| 2017-05-17 | $39.49 | $92.96 | 217,900 | — | — |
| 2017-05-16 | $40.94 | $96.37 | 59,300 | — | — |
| 2017-05-15 | $40.92 | $96.32 | 128,500 | — | — |
| 2017-05-12 | $40.61 | $95.59 | 105,800 | — | — |
| 2017-05-11 | $40.87 | $96.21 | 87,300 | — | — |
| 2017-05-10 | $41.57 | $97.85 | 230,500 | — | — |
| 2017-05-09 | $41.73 | $98.23 | 166,700 | — | — |
| 2017-05-08 | $41.82 | $98.44 | 164,500 | — | — |
| 2017-05-05 | $41.60 | $97.93 | 102,400 | — | — |
| 2017-05-04 | $41.92 | $98.68 | 238,200 | — | — |
| 2017-05-03 | $41.34 | $97.31 | 184,700 | — | — |
| 2017-05-02 | $41.56 | $97.83 | 184,700 | — | — |
| 2017-05-01 | $42.23 | $99.41 | 156,200 | — | — |
| 2017-04-28 | $41.38 | $97.41 | 190,500 | — | — |
| 2017-04-27 | $41.92 | $98.68 | 117,300 | — | — |
| 2017-04-26 | $42.10 | $99.10 | 221,200 | — | — |
| 2017-04-25 | $41.80 | $98.40 | 199,200 | — | — |
| 2017-04-24 | $41.43 | $97.52 | 213,100 | — | — |
| 2017-04-21 | $40.25 | $94.75 | 197,300 | — | — |
| 2017-04-20 | $39.89 | $93.90 | 140,500 | — | — |
| 2017-04-19 | $38.69 | $91.07 | 145,400 | — | — |
| 2017-04-18 | $38.28 | $90.11 | 151,600 | — | — |
| 2017-04-17 | $38.08 | $89.64 | 77,600 | — | — |
| 2017-04-13 | $37.10 | $87.33 | 102,100 | — | — |
| 2017-04-12 | $38.11 | $89.71 | 74,700 | — | — |
| 2017-04-11 | $38.80 | $91.33 | 77,000 | — | — |
| 2017-04-10 | $38.15 | $89.80 | 91,700 | — | — |
| 2017-04-07 | $38.50 | $90.63 | 152,000 | — | — |
| 2017-04-06 | $38.69 | $91.07 | 158,200 | — | — |
| 2017-04-05 | $38.40 | $90.39 | 155,400 | — | — |
| 2017-04-04 | $39.07 | $91.97 | 140,800 | — | — |
| 2017-04-03 | $38.89 | $91.55 | 117,600 | — | — |
| 2017-03-31 | $39.32 | $92.56 | 265,100 | — | — |
| 2017-03-30 | $39.63 | $93.29 | 117,700 | — | — |
| 2017-03-29 | $38.32 | $90.20 | 140,000 | — | — |
| 2017-03-28 | $38.66 | $91.00 | 143,900 | — | — |
| 2017-03-27 | $37.91 | $89.24 | 100,300 | — | — |
| 2017-03-24 | $38.07 | $89.62 | 115,200 | — | — |
| 2017-03-23 | $37.99 | $89.43 | 128,400 | — | — |
| 2017-03-22 | $37.49 | $88.25 | 188,200 | — | — |
| 2017-03-21 | $37.95 | $89.33 | 229,300 | — | — |
| 2017-03-20 | $39.79 | $93.66 | 122,400 | — | — |
| 2017-03-17 | $40.37 | $95.03 | 260,800 | — | — |
| 2017-03-16 | $40.37 | $95.03 | 123,200 | — | — |
| 2017-03-15 | $39.80 | $93.69 | 139,300 | — | — |
| 2017-03-14 | $39.86 | $93.83 | 96,500 | — | — |
| 2017-03-13 | $39.92 | $93.97 | 136,300 | — | — |
| 2017-03-10 | $39.87 | $93.85 | 195,500 | — | — |
| 2017-03-09 | $40.16 | $94.54 | 221,100 | — | — |
| 2017-03-08 | $39.80 | $93.69 | 143,500 | — | — |
| 2017-03-07 | $40.26 | $94.77 | 184,700 | — | — |
| 2017-03-06 | $40.05 | $94.28 | 105,200 | — | — |
| 2017-03-03 | $40.11 | $94.42 | 160,100 | — | — |
| 2017-03-02 | $39.58 | $93.17 | 195,900 | — | — |
| 2017-03-01 | $40.67 | $95.74 | 346,500 | — | — |
| 2017-02-28 | $40.12 | $94.09 | 272,600 | — | — |
| 2017-02-27 | $41.10 | $96.39 | 120,500 | — | — |
| 2017-02-24 | $41.70 | $97.79 | 143,300 | — | — |
| 2017-02-23 | $41.80 | $98.03 | 193,800 | — | — |
| 2017-02-22 | $41.45 | $97.21 | 284,600 | — | — |
| 2017-02-21 | $41.29 | $96.83 | 318,200 | — | — |
| 2017-02-17 | $41.09 | $96.36 | 365,200 | — | — |
| 2017-02-16 | $42.10 | $98.73 | 240,100 | — | — |
| 2017-02-15 | $41.92 | $98.31 | 163,600 | — | — |
| 2017-02-14 | $41.31 | $96.88 | 160,700 | — | — |
| 2017-02-13 | $40.78 | $95.64 | 182,900 | — | — |
| 2017-02-10 | $39.99 | $93.78 | 159,500 | — | — |
| 2017-02-09 | $39.64 | $92.96 | 180,500 | — | — |
| 2017-02-08 | $39.32 | $92.21 | 225,500 | — | — |
| 2017-02-07 | $40.25 | $94.39 | 217,500 | — | — |
| 2017-02-06 | $40.23 | $94.35 | 226,100 | — | — |
| 2017-02-03 | $40.06 | $93.95 | 197,700 | — | — |
| 2017-02-02 | $38.61 | $90.55 | 229,000 | — | — |
| 2017-02-01 | $38.30 | $89.82 | 160,300 | — | — |
| 2017-01-31 | $38.33 | $89.89 | 150,900 | — | — |
| 2017-01-30 | $38.17 | $89.51 | 203,800 | — | — |
| 2017-01-27 | $38.71 | $90.78 | 178,800 | — | — |
| 2017-01-26 | $38.13 | $89.42 | 154,300 | — | — |
| 2017-01-25 | $37.48 | $87.90 | 149,200 | — | — |
| 2017-01-24 | $36.46 | $85.50 | 183,200 | — | — |
| 2017-01-23 | $35.79 | $83.93 | 83,900 | — | — |
| 2017-01-20 | $35.79 | $83.93 | 149,600 | — | — |
| 2017-01-19 | $35.51 | $83.28 | 95,800 | — | — |
| 2017-01-18 | $36.01 | $84.45 | 187,700 | — | — |
| 2017-01-17 | $35.83 | $84.03 | 189,100 | — | — |
| 2017-01-13 | $36.85 | $86.42 | 164,100 | — | — |
| 2017-01-12 | $36.84 | $86.40 | 333,400 | — | — |
| 2017-01-11 | $36.82 | $86.35 | 201,300 | — | — |
| 2017-01-10 | $37.00 | $86.77 | 280,400 | — | — |
| 2017-01-09 | $36.49 | $85.58 | 259,000 | — | — |
| 2017-01-06 | $36.95 | $86.65 | 129,700 | — | — |
| 2017-01-05 | $37.22 | $87.29 | 139,700 | — | — |
| 2017-01-04 | $37.92 | $88.93 | 160,800 | — | — |
| 2017-01-03 | $37.70 | $88.41 | 155,000 | — | — |