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
- 1973-02-21 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 | $32.50 | $32.99 | 232,300 | — | — |
| 2017-12-28 | $32.50 | $32.99 | 280,600 | — | — |
| 2017-12-27 | $32.50 | $32.99 | 319,300 | — | — |
| 2017-12-26 | $33.25 | $33.75 | 331,000 | — | — |
| 2017-12-22 | $32.65 | $33.14 | 311,500 | — | — |
| 2017-12-21 | $32.40 | $32.89 | 196,000 | — | — |
| 2017-12-20 | $32.30 | $32.78 | 416,500 | — | — |
| 2017-12-19 | $31.05 | $31.52 | 417,300 | — | — |
| 2017-12-18 | $31.70 | $32.18 | 535,600 | — | — |
| 2017-12-15 | $31.05 | $31.52 | 993,000 | — | — |
| 2017-12-14 | $30.25 | $30.70 | 904,900 | — | — |
| 2017-12-13 | $30.60 | $31.06 | 695,800 | — | — |
| 2017-12-12 | $30.25 | $30.70 | 553,400 | — | — |
| 2017-12-11 | $30.35 | $30.81 | 635,200 | — | — |
| 2017-12-08 | $29.90 | $30.35 | 606,600 | — | — |
| 2017-12-07 | $28.75 | $29.18 | 488,000 | — | — |
| 2017-12-06 | $28.70 | $29.13 | 646,600 | — | — |
| 2017-12-05 | $28.00 | $28.42 | 1,186,000 | — | — |
| 2017-12-04 | $27.60 | $28.01 | 1,149,200 | — | — |
| 2017-12-01 | $25.55 | $25.93 | 3,013,500 | — | — |
| 2017-11-30 | $31.10 | $31.57 | 939,900 | — | — |
| 2017-11-29 | $31.25 | $31.72 | 956,800 | — | — |
| 2017-11-28 | $30.70 | $31.16 | 805,100 | — | — |
| 2017-11-27 | $29.15 | $29.59 | 442,000 | — | — |
| 2017-11-24 | $28.75 | $29.18 | 186,800 | — | — |
| 2017-11-22 | $28.95 | $29.38 | 404,400 | — | — |
| 2017-11-21 | $28.75 | $29.18 | 468,800 | — | — |
| 2017-11-20 | $29.85 | $30.30 | 675,700 | — | — |
| 2017-11-17 | $29.60 | $30.04 | 761,400 | — | — |
| 2017-11-16 | $25.95 | $26.34 | 265,000 | — | — |
| 2017-11-15 | $25.30 | $25.68 | 329,300 | — | — |
| 2017-11-14 | $25.00 | $25.38 | 294,500 | — | — |
| 2017-11-13 | $25.00 | $25.38 | 224,200 | — | — |
| 2017-11-10 | $25.25 | $25.63 | 476,700 | — | — |
| 2017-11-09 | $24.75 | $25.12 | 466,600 | — | — |
| 2017-11-08 | $23.90 | $24.26 | 281,200 | — | — |
| 2017-11-07 | $23.75 | $24.11 | 299,400 | — | — |
| 2017-11-06 | $24.50 | $24.87 | 311,200 | — | — |
| 2017-11-03 | $24.50 | $24.87 | 248,300 | — | — |
| 2017-11-02 | $24.80 | $25.17 | 278,800 | — | — |
| 2017-11-01 | $24.45 | $24.82 | 329,500 | — | — |
| 2017-10-31 | $24.50 | $24.87 | 427,400 | — | — |
| 2017-10-30 | $24.30 | $24.66 | 555,100 | — | — |
| 2017-10-27 | $25.45 | $25.83 | 448,100 | — | — |
| 2017-10-26 | $26.30 | $26.69 | 314,800 | — | — |
| 2017-10-25 | $25.85 | $26.24 | 461,600 | — | — |
| 2017-10-24 | $26.45 | $26.85 | 300,000 | — | — |
| 2017-10-23 | $26.80 | $27.20 | 484,600 | — | — |
| 2017-10-20 | $25.80 | $26.19 | 1,068,900 | — | — |
| 2017-10-19 | $23.90 | $24.26 | 426,300 | — | — |
| 2017-10-18 | $23.45 | $23.80 | 252,200 | — | — |
| 2017-10-17 | $22.95 | $23.29 | 292,700 | — | — |
| 2017-10-16 | $23.10 | $23.45 | 390,600 | — | — |
| 2017-10-13 | $23.50 | $23.85 | 401,800 | — | — |
| 2017-10-12 | $24.10 | $24.46 | 544,000 | — | — |
| 2017-10-11 | $25.35 | $25.73 | 424,700 | — | — |
| 2017-10-10 | $26.00 | $26.39 | 311,900 | — | — |
| 2017-10-09 | $25.30 | $25.68 | 477,400 | — | — |
| 2017-10-06 | $26.45 | $26.85 | 368,800 | — | — |
| 2017-10-05 | $26.75 | $27.15 | 329,500 | — | — |
| 2017-10-04 | $25.70 | $26.09 | 312,800 | — | — |
| 2017-10-03 | $26.40 | $26.80 | 270,500 | — | — |
| 2017-10-02 | $26.50 | $26.90 | 351,000 | — | — |
| 2017-09-29 | $26.60 | $27.00 | 395,500 | — | — |
| 2017-09-28 | $26.40 | $26.80 | 389,600 | — | — |
| 2017-09-27 | $26.80 | $27.20 | 427,000 | — | — |
| 2017-09-26 | $26.70 | $27.10 | 476,200 | — | — |
| 2017-09-25 | $26.35 | $26.75 | 605,800 | — | — |
| 2017-09-22 | $25.70 | $26.09 | 360,600 | — | — |
| 2017-09-21 | $24.80 | $25.17 | 426,600 | — | — |
| 2017-09-20 | $25.15 | $25.53 | 576,300 | — | — |
| 2017-09-19 | $25.50 | $25.88 | 539,200 | — | — |
| 2017-09-18 | $25.95 | $26.34 | 548,200 | — | — |
| 2017-09-15 | $26.25 | $26.64 | 890,500 | — | — |
| 2017-09-14 | $25.05 | $25.43 | 318,900 | — | — |
| 2017-09-13 | $25.75 | $26.14 | 447,100 | — | — |
| 2017-09-12 | $25.30 | $25.68 | 488,100 | — | — |
| 2017-09-11 | $24.65 | $25.02 | 565,300 | — | — |
| 2017-09-08 | $24.95 | $25.32 | 823,700 | — | — |
| 2017-09-07 | $23.85 | $24.21 | 538,100 | — | — |
| 2017-09-06 | $24.35 | $24.72 | 831,600 | — | — |
| 2017-09-05 | $23.60 | $23.95 | 811,000 | — | — |
| 2017-09-01 | $23.20 | $23.55 | 1,232,500 | — | — |
| 2017-08-31 | $21.15 | $21.47 | 2,655,800 | — | — |
| 2017-08-30 | $25.50 | $25.88 | 731,900 | — | — |
| 2017-08-29 | $25.30 | $25.68 | 396,400 | — | — |
| 2017-08-28 | $25.30 | $25.68 | 618,300 | — | — |
| 2017-08-25 | $27.75 | $28.17 | 704,400 | — | — |
| 2017-08-24 | $25.35 | $25.73 | 457,800 | — | — |
| 2017-08-23 | $24.15 | $24.51 | 468,200 | — | — |
| 2017-08-22 | $23.75 | $24.11 | 735,100 | — | — |
| 2017-08-21 | $22.70 | $23.04 | 765,100 | — | — |
| 2017-08-18 | $23.90 | $24.26 | 735,000 | — | — |
| 2017-08-17 | $26.15 | $26.54 | 312,800 | — | — |
| 2017-08-16 | $26.75 | $27.15 | 592,500 | — | — |
| 2017-08-15 | $26.45 | $26.85 | 346,600 | — | — |
| 2017-08-14 | $28.15 | $28.57 | 196,600 | — | — |
| 2017-08-11 | $28.70 | $29.13 | 342,700 | — | — |
| 2017-08-10 | $28.45 | $28.88 | 419,600 | — | — |
| 2017-08-09 | $31.25 | $31.72 | 491,500 | — | — |
| 2017-08-08 | $32.50 | $32.99 | 333,300 | — | — |
| 2017-08-07 | $31.40 | $31.87 | 167,000 | — | — |
| 2017-08-04 | $31.55 | $32.02 | 254,200 | — | — |
| 2017-08-03 | $31.30 | $31.77 | 137,500 | — | — |
| 2017-08-02 | $31.60 | $32.07 | 144,100 | — | — |
| 2017-08-01 | $32.50 | $32.99 | 214,300 | — | — |
| 2017-07-31 | $32.10 | $32.58 | 273,700 | — | — |
| 2017-07-28 | $32.15 | $32.63 | 219,000 | — | — |
| 2017-07-27 | $32.60 | $33.09 | 251,600 | — | — |
| 2017-07-26 | $31.30 | $31.77 | 180,100 | — | — |
| 2017-07-25 | $31.00 | $31.47 | 341,300 | — | — |
| 2017-07-24 | $29.70 | $30.15 | 705,800 | — | — |
| 2017-07-21 | $32.05 | $32.53 | 275,900 | — | — |
| 2017-07-20 | $33.05 | $33.55 | 207,200 | — | — |
| 2017-07-19 | $32.40 | $32.89 | 203,300 | — | — |
| 2017-07-18 | $31.90 | $32.38 | 225,300 | — | — |
| 2017-07-17 | $32.70 | $33.19 | 284,500 | — | — |
| 2017-07-14 | $32.00 | $32.48 | 254,900 | — | — |
| 2017-07-13 | $32.15 | $32.63 | 233,700 | — | — |
| 2017-07-12 | $31.05 | $31.52 | 196,600 | — | — |
| 2017-07-11 | $31.25 | $31.72 | 207,800 | — | — |
| 2017-07-10 | $31.25 | $31.72 | 358,600 | — | — |
| 2017-07-07 | $32.90 | $33.39 | 180,800 | — | — |
| 2017-07-06 | $32.30 | $32.78 | 243,800 | — | — |
| 2017-07-05 | $33.55 | $34.05 | 235,100 | — | — |
| 2017-07-03 | $34.40 | $34.92 | 383,500 | — | — |
| 2017-06-30 | $33.90 | $34.41 | 416,500 | — | — |
| 2017-06-29 | $34.40 | $34.92 | 341,000 | — | — |
| 2017-06-28 | $33.50 | $34.00 | 289,800 | — | — |
| 2017-06-27 | $33.55 | $34.05 | 287,200 | — | — |
| 2017-06-26 | $33.20 | $33.70 | 537,200 | — | — |
| 2017-06-23 | $32.90 | $33.39 | 498,700 | — | — |
| 2017-06-22 | $32.35 | $32.84 | 234,400 | — | — |
| 2017-06-21 | $32.00 | $32.48 | 321,200 | — | — |
| 2017-06-20 | $33.55 | $34.05 | 426,000 | — | — |
| 2017-06-19 | $34.65 | $35.17 | 495,600 | — | — |
| 2017-06-16 | $34.60 | $35.12 | 549,200 | — | — |
| 2017-06-15 | $34.90 | $35.42 | 284,300 | — | — |
| 2017-06-14 | $35.35 | $35.88 | 255,800 | — | — |
| 2017-06-13 | $35.05 | $35.58 | 300,600 | — | — |
| 2017-06-12 | $35.40 | $35.93 | 393,500 | — | — |
| 2017-06-09 | $35.75 | $36.29 | 479,200 | — | — |
| 2017-06-08 | $34.95 | $35.47 | 408,900 | — | — |
| 2017-06-07 | $35.40 | $35.93 | 396,200 | — | — |
| 2017-06-06 | $35.60 | $36.13 | 455,800 | — | — |
| 2017-06-05 | $36.50 | $37.05 | 635,300 | — | — |
| 2017-06-02 | $36.60 | $37.15 | 430,900 | — | — |
| 2017-06-01 | $37.85 | $38.42 | 476,200 | — | — |
| 2017-05-31 | $37.20 | $37.76 | 719,700 | — | — |
| 2017-05-30 | $37.15 | $37.71 | 1,040,000 | — | — |
| 2017-05-26 | $36.75 | $37.30 | 1,888,500 | — | — |
| 2017-05-25 | $34.40 | $34.92 | 3,557,000 | — | — |
| 2017-05-24 | $44.55 | $45.22 | 619,700 | — | — |
| 2017-05-23 | $45.75 | $46.44 | 526,100 | — | — |
| 2017-05-22 | $46.05 | $46.74 | 603,600 | — | — |
| 2017-05-19 | $45.05 | $45.73 | 969,900 | — | — |
| 2017-05-18 | $48.00 | $48.72 | 559,200 | — | — |
| 2017-05-17 | $48.40 | $49.13 | 627,400 | — | — |
| 2017-05-16 | $49.85 | $50.60 | 234,400 | — | — |
| 2017-05-15 | $50.70 | $51.46 | 345,100 | — | — |
| 2017-05-12 | $51.20 | $51.97 | 354,000 | — | — |
| 2017-05-11 | $52.30 | $53.08 | 385,800 | — | — |
| 2017-05-10 | $54.75 | $55.57 | 302,600 | — | — |
| 2017-05-09 | $53.85 | $54.66 | 207,100 | — | — |
| 2017-05-08 | $53.65 | $54.45 | 340,300 | — | — |
| 2017-05-05 | $53.40 | $54.20 | 171,100 | — | — |
| 2017-05-04 | $52.90 | $53.69 | 189,200 | — | — |
| 2017-05-03 | $53.60 | $54.40 | 185,900 | — | — |
| 2017-05-02 | $53.60 | $54.40 | 170,000 | — | — |
| 2017-05-01 | $53.05 | $53.85 | 235,700 | — | — |
| 2017-04-28 | $53.30 | $54.10 | 636,900 | — | — |
| 2017-04-27 | $53.70 | $54.51 | 172,000 | — | — |
| 2017-04-26 | $54.20 | $55.01 | 1,156,500 | — | — |
| 2017-04-25 | $51.95 | $52.73 | 220,400 | — | — |
| 2017-04-24 | $52.70 | $53.49 | 307,900 | — | — |
| 2017-04-21 | $53.15 | $53.95 | 287,000 | — | — |
| 2017-04-20 | $54.05 | $54.86 | 548,100 | — | — |
| 2017-04-19 | $51.25 | $52.02 | 201,000 | — | — |
| 2017-04-18 | $50.55 | $51.31 | 223,200 | — | — |
| 2017-04-17 | $50.75 | $51.51 | 191,900 | — | — |
| 2017-04-13 | $50.85 | $51.61 | 272,700 | — | — |
| 2017-04-12 | $51.95 | $52.73 | 226,300 | — | — |
| 2017-04-11 | $53.00 | $53.80 | 275,600 | — | — |
| 2017-04-10 | $52.10 | $52.88 | 191,900 | — | — |
| 2017-04-07 | $51.30 | $52.07 | 298,900 | — | — |
| 2017-04-06 | $51.85 | $52.63 | 250,600 | — | — |
| 2017-04-05 | $50.75 | $51.51 | 402,800 | — | — |
| 2017-04-04 | $52.65 | $53.44 | 322,900 | — | — |
| 2017-04-03 | $54.60 | $55.42 | 362,500 | — | — |
| 2017-03-31 | $55.45 | $56.28 | 293,300 | — | — |
| 2017-03-30 | $56.10 | $56.94 | 441,800 | — | — |
| 2017-03-29 | $56.90 | $57.75 | 257,000 | — | — |
| 2017-03-28 | $56.25 | $57.09 | 253,200 | — | — |
| 2017-03-27 | $56.50 | $57.35 | 256,000 | — | — |
| 2017-03-24 | $55.85 | $56.69 | 205,600 | — | — |
| 2017-03-23 | $55.75 | $56.59 | 275,500 | — | — |
| 2017-03-22 | $55.25 | $56.08 | 284,100 | — | — |
| 2017-03-21 | $55.80 | $56.64 | 265,100 | — | — |
| 2017-03-20 | $58.10 | $58.97 | 223,500 | — | — |
| 2017-03-17 | $59.15 | $60.04 | 311,400 | — | — |
| 2017-03-16 | $59.20 | $60.09 | 165,900 | — | — |
| 2017-03-15 | $58.70 | $59.58 | 242,700 | — | — |
| 2017-03-14 | $58.05 | $58.92 | 253,200 | — | — |
| 2017-03-13 | $58.60 | $59.48 | 387,500 | — | — |
| 2017-03-10 | $61.30 | $62.22 | 823,600 | — | — |
| 2017-03-09 | $56.40 | $57.25 | 408,200 | — | — |
| 2017-03-08 | $57.30 | $58.16 | 257,700 | — | — |
| 2017-03-07 | $56.45 | $57.30 | 221,500 | — | — |
| 2017-03-06 | $57.45 | $58.31 | 249,800 | — | — |
| 2017-03-03 | $57.80 | $58.67 | 340,200 | — | — |
| 2017-03-02 | $60.30 | $61.20 | 211,100 | — | — |
| 2017-03-01 | $57.75 | $58.62 | 323,300 | — | — |
| 2017-02-28 | $58.30 | $59.17 | 205,800 | — | — |
| 2017-02-27 | $60.35 | $61.26 | 154,500 | — | — |
| 2017-02-24 | $60.05 | $60.95 | 218,400 | — | — |
| 2017-02-23 | $58.65 | $59.53 | 162,800 | — | — |
| 2017-02-22 | $61.10 | $62.02 | 127,000 | — | — |
| 2017-02-21 | $60.60 | $61.51 | 151,900 | — | — |
| 2017-02-17 | $60.35 | $61.26 | 172,500 | — | — |
| 2017-02-16 | $59.95 | $60.85 | 186,300 | — | — |
| 2017-02-15 | $62.60 | $63.54 | 153,400 | — | — |
| 2017-02-14 | $63.00 | $63.95 | 152,400 | — | — |
| 2017-02-13 | $61.95 | $62.88 | 175,900 | — | — |
| 2017-02-10 | $62.75 | $63.69 | 184,400 | — | — |
| 2017-02-09 | $60.80 | $61.71 | 191,900 | — | — |
| 2017-02-08 | $59.15 | $60.04 | 297,500 | — | — |
| 2017-02-07 | $58.00 | $58.87 | 223,700 | — | — |
| 2017-02-06 | $59.50 | $60.39 | 166,000 | — | — |
| 2017-02-03 | $59.95 | $60.85 | 233,900 | — | — |
| 2017-02-02 | $60.00 | $60.90 | 237,500 | — | — |
| 2017-02-01 | $59.60 | $60.49 | 186,300 | — | — |
| 2017-01-31 | $60.20 | $61.10 | 271,400 | — | — |
| 2017-01-30 | $60.20 | $61.10 | 182,700 | — | — |
| 2017-01-27 | $59.30 | $60.19 | 268,200 | — | — |
| 2017-01-26 | $60.75 | $61.66 | 190,900 | — | — |
| 2017-01-25 | $62.35 | $63.29 | 93,600 | — | — |
| 2017-01-24 | $61.60 | $62.52 | 147,300 | — | — |
| 2017-01-23 | $60.20 | $61.10 | 157,700 | — | — |
| 2017-01-20 | $61.40 | $62.32 | 115,400 | — | — |
| 2017-01-19 | $61.00 | $61.92 | 121,500 | — | — |
| 2017-01-18 | $63.05 | $64.00 | 157,400 | — | — |
| 2017-01-17 | $63.15 | $64.10 | 233,200 | — | — |
| 2017-01-13 | $62.75 | $63.69 | 150,400 | — | — |
| 2017-01-12 | $61.50 | $62.42 | 181,800 | — | — |
| 2017-01-11 | $62.25 | $63.18 | 267,500 | — | — |
| 2017-01-10 | $63.05 | $64.00 | 459,300 | — | — |
| 2017-01-09 | $61.45 | $62.37 | 668,500 | — | — |
| 2017-01-06 | $57.20 | $58.06 | 450,100 | — | — |
| 2017-01-05 | $60.20 | $61.10 | 293,800 | — | — |
| 2017-01-04 | $63.40 | $64.35 | 279,500 | — | — |
| 2017-01-03 | $61.90 | $62.83 | 239,200 | — | — |