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
- 1989-12-14 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 | $36.89 | $36.89 | 745,100 | — | — |
| 2017-12-28 | $37.48 | $37.48 | 474,600 | — | — |
| 2017-12-27 | $37.56 | $37.56 | 677,700 | — | — |
| 2017-12-26 | $37.42 | $37.42 | 797,800 | — | — |
| 2017-12-22 | $37.07 | $37.07 | 576,100 | — | — |
| 2017-12-21 | $37.16 | $37.16 | 838,900 | — | — |
| 2017-12-20 | $36.04 | $36.04 | 491,300 | — | — |
| 2017-12-19 | $36.00 | $36.00 | 1,005,300 | — | — |
| 2017-12-18 | $35.76 | $35.76 | 967,500 | — | — |
| 2017-12-15 | $33.83 | $33.83 | 1,150,300 | — | — |
| 2017-12-14 | $33.65 | $33.65 | 770,000 | — | — |
| 2017-12-13 | $34.49 | $34.49 | 700,900 | — | — |
| 2017-12-12 | $33.43 | $33.43 | 861,700 | — | — |
| 2017-12-11 | $33.87 | $33.87 | 565,200 | — | — |
| 2017-12-08 | $34.84 | $34.84 | 546,600 | — | — |
| 2017-12-07 | $34.77 | $34.77 | 1,218,800 | — | — |
| 2017-12-06 | $35.07 | $35.07 | 1,650,400 | — | — |
| 2017-12-05 | $34.30 | $34.30 | 3,627,600 | — | — |
| 2017-12-04 | $30.14 | $30.14 | 1,639,500 | — | — |
| 2017-12-01 | $30.32 | $30.32 | 779,000 | — | — |
| 2017-11-30 | $30.80 | $30.80 | 1,203,400 | — | — |
| 2017-11-29 | $29.85 | $29.85 | 833,800 | — | — |
| 2017-11-28 | $28.82 | $28.82 | 752,900 | — | — |
| 2017-11-27 | $27.25 | $27.25 | 560,400 | — | — |
| 2017-11-24 | $26.81 | $26.81 | 177,900 | — | — |
| 2017-11-22 | $27.02 | $27.02 | 720,700 | — | — |
| 2017-11-21 | $27.00 | $27.00 | 768,100 | — | — |
| 2017-11-20 | $27.63 | $27.63 | 757,700 | — | — |
| 2017-11-17 | $26.72 | $26.72 | 909,100 | — | — |
| 2017-11-16 | $25.48 | $25.48 | 402,400 | — | — |
| 2017-11-15 | $24.76 | $24.76 | 419,400 | — | — |
| 2017-11-14 | $25.02 | $25.02 | 294,400 | — | — |
| 2017-11-13 | $25.12 | $25.12 | 415,800 | — | — |
| 2017-11-10 | $25.22 | $25.22 | 689,400 | — | — |
| 2017-11-09 | $24.32 | $24.32 | 335,900 | — | — |
| 2017-11-08 | $23.58 | $23.58 | 508,500 | — | — |
| 2017-11-07 | $23.51 | $23.51 | 655,600 | — | — |
| 2017-11-06 | $24.41 | $24.41 | 319,300 | — | — |
| 2017-11-03 | $24.53 | $24.53 | 382,600 | — | — |
| 2017-11-02 | $25.05 | $25.05 | 347,500 | — | — |
| 2017-11-01 | $25.06 | $25.06 | 531,100 | — | — |
| 2017-10-31 | $25.34 | $25.34 | 425,000 | — | — |
| 2017-10-30 | $25.40 | $25.40 | 383,100 | — | — |
| 2017-10-27 | $26.13 | $26.13 | 582,300 | — | — |
| 2017-10-26 | $26.17 | $26.17 | 333,100 | — | — |
| 2017-10-25 | $26.64 | $26.64 | 435,000 | — | — |
| 2017-10-24 | $26.64 | $26.64 | 473,700 | — | — |
| 2017-10-23 | $26.55 | $26.55 | 791,100 | — | — |
| 2017-10-20 | $26.16 | $26.16 | 505,500 | — | — |
| 2017-10-19 | $26.24 | $26.24 | 395,200 | — | — |
| 2017-10-18 | $26.02 | $26.02 | 442,800 | — | — |
| 2017-10-17 | $26.02 | $26.02 | 662,200 | — | — |
| 2017-10-16 | $25.74 | $25.74 | 432,000 | — | — |
| 2017-10-13 | $25.41 | $25.41 | 670,300 | — | — |
| 2017-10-12 | $26.03 | $26.03 | 850,200 | — | — |
| 2017-10-11 | $26.61 | $26.61 | 941,500 | — | — |
| 2017-10-10 | $27.75 | $27.75 | 596,600 | — | — |
| 2017-10-09 | $27.61 | $27.61 | 555,400 | — | — |
| 2017-10-06 | $28.57 | $28.57 | 542,500 | — | — |
| 2017-10-05 | $28.98 | $28.98 | 654,500 | — | — |
| 2017-10-04 | $29.09 | $29.09 | 278,200 | — | — |
| 2017-10-03 | $29.23 | $29.23 | 308,100 | — | — |
| 2017-10-02 | $29.49 | $29.49 | 494,400 | — | — |
| 2017-09-29 | $29.02 | $29.02 | 545,100 | — | — |
| 2017-09-28 | $29.25 | $29.25 | 898,600 | — | — |
| 2017-09-27 | $29.06 | $29.06 | 496,700 | — | — |
| 2017-09-26 | $28.66 | $28.66 | 621,300 | — | — |
| 2017-09-25 | $28.30 | $28.30 | 660,100 | — | — |
| 2017-09-22 | $28.22 | $28.22 | 832,900 | — | — |
| 2017-09-21 | $28.05 | $28.05 | 1,128,700 | — | — |
| 2017-09-20 | $28.17 | $28.17 | 804,900 | — | — |
| 2017-09-19 | $29.15 | $29.15 | 339,100 | — | — |
| 2017-09-18 | $29.41 | $29.41 | 474,100 | — | — |
| 2017-09-15 | $30.00 | $30.00 | 1,006,700 | — | — |
| 2017-09-14 | $29.48 | $29.48 | 596,300 | — | — |
| 2017-09-13 | $29.75 | $29.75 | 769,700 | — | — |
| 2017-09-12 | $29.13 | $29.13 | 1,017,300 | — | — |
| 2017-09-11 | $28.98 | $28.98 | 919,900 | — | — |
| 2017-09-08 | $29.29 | $29.29 | 941,300 | — | — |
| 2017-09-07 | $30.38 | $30.38 | 1,275,300 | — | — |
| 2017-09-06 | $30.29 | $30.29 | 3,878,700 | — | — |
| 2017-09-05 | $27.54 | $27.54 | 1,346,900 | — | — |
| 2017-09-01 | $27.66 | $27.66 | 586,600 | — | — |
| 2017-08-31 | $27.50 | $27.50 | 477,800 | — | — |
| 2017-08-30 | $27.11 | $27.11 | 535,300 | — | — |
| 2017-08-29 | $26.97 | $26.97 | 472,600 | — | — |
| 2017-08-28 | $26.77 | $26.77 | 539,500 | — | — |
| 2017-08-25 | $27.20 | $27.20 | 794,500 | — | — |
| 2017-08-24 | $26.98 | $26.98 | 2,213,800 | — | — |
| 2017-08-23 | $25.10 | $25.10 | 1,264,700 | — | — |
| 2017-08-22 | $24.03 | $24.03 | 514,200 | — | — |
| 2017-08-21 | $23.95 | $23.95 | 568,300 | — | — |
| 2017-08-18 | $23.94 | $23.94 | 990,600 | — | — |
| 2017-08-17 | $23.41 | $23.41 | 463,300 | — | — |
| 2017-08-16 | $24.16 | $24.16 | 725,100 | — | — |
| 2017-08-15 | $24.10 | $24.10 | 921,500 | — | — |
| 2017-08-14 | $26.57 | $26.57 | 226,700 | — | — |
| 2017-08-11 | $26.43 | $26.43 | 427,900 | — | — |
| 2017-08-10 | $26.19 | $26.19 | 435,300 | — | — |
| 2017-08-09 | $26.80 | $26.80 | 615,700 | — | — |
| 2017-08-08 | $27.41 | $27.41 | 937,900 | — | — |
| 2017-08-07 | $27.08 | $27.08 | 920,300 | — | — |
| 2017-08-04 | $26.93 | $26.93 | 732,600 | — | — |
| 2017-08-03 | $26.54 | $26.54 | 462,800 | — | — |
| 2017-08-02 | $26.05 | $26.05 | 255,800 | — | — |
| 2017-08-01 | $26.42 | $26.42 | 281,600 | — | — |
| 2017-07-31 | $26.03 | $26.03 | 325,200 | — | — |
| 2017-07-28 | $25.97 | $25.97 | 438,700 | — | — |
| 2017-07-27 | $25.88 | $25.88 | 831,400 | — | — |
| 2017-07-26 | $25.21 | $25.21 | 606,400 | — | — |
| 2017-07-25 | $25.17 | $25.17 | 723,300 | — | — |
| 2017-07-24 | $24.48 | $24.48 | 686,400 | — | — |
| 2017-07-21 | $24.89 | $24.89 | 830,600 | — | — |
| 2017-07-20 | $24.56 | $24.56 | 593,800 | — | — |
| 2017-07-19 | $23.96 | $23.96 | 472,600 | — | — |
| 2017-07-18 | $23.54 | $23.54 | 711,500 | — | — |
| 2017-07-17 | $23.74 | $23.74 | 740,400 | — | — |
| 2017-07-14 | $23.21 | $23.21 | 730,100 | — | — |
| 2017-07-13 | $22.97 | $22.97 | 1,017,600 | — | — |
| 2017-07-12 | $22.32 | $22.32 | 703,200 | — | — |
| 2017-07-11 | $22.44 | $22.44 | 922,200 | — | — |
| 2017-07-10 | $22.36 | $22.36 | 742,000 | — | — |
| 2017-07-07 | $22.77 | $22.77 | 795,100 | — | — |
| 2017-07-06 | $23.21 | $23.21 | 1,076,000 | — | — |
| 2017-07-05 | $24.78 | $24.78 | 423,100 | — | — |
| 2017-07-03 | $25.55 | $25.55 | 295,800 | — | — |
| 2017-06-30 | $24.95 | $24.95 | 1,405,200 | — | — |
| 2017-06-29 | $25.19 | $25.19 | 669,800 | — | — |
| 2017-06-28 | $25.32 | $25.32 | 638,200 | — | — |
| 2017-06-27 | $25.29 | $25.29 | 781,700 | — | — |
| 2017-06-26 | $24.89 | $24.89 | 1,113,200 | — | — |
| 2017-06-23 | $24.46 | $24.46 | 1,943,700 | — | — |
| 2017-06-22 | $24.43 | $24.43 | 590,300 | — | — |
| 2017-06-21 | $24.18 | $24.18 | 448,700 | — | — |
| 2017-06-20 | $24.72 | $24.72 | 472,400 | — | — |
| 2017-06-19 | $25.53 | $25.53 | 529,300 | — | — |
| 2017-06-16 | $25.30 | $25.30 | 961,200 | — | — |
| 2017-06-15 | $25.78 | $25.78 | 653,400 | — | — |
| 2017-06-14 | $26.16 | $26.16 | 921,500 | — | — |
| 2017-06-13 | $25.81 | $25.81 | 1,101,300 | — | — |
| 2017-06-12 | $25.63 | $25.63 | 1,451,200 | — | — |
| 2017-06-09 | $25.84 | $25.84 | 1,373,200 | — | — |
| 2017-06-08 | $24.22 | $24.22 | 1,284,600 | — | — |
| 2017-06-07 | $24.50 | $24.50 | 2,627,500 | — | — |
| 2017-06-06 | $22.92 | $22.92 | 11,621,500 | — | — |
| 2017-06-05 | $19.89 | $19.89 | 842,500 | — | — |
| 2017-06-02 | $20.05 | $20.05 | 444,800 | — | — |
| 2017-06-01 | $19.81 | $19.81 | 860,600 | — | — |
| 2017-05-31 | $19.57 | $19.57 | 553,800 | — | — |
| 2017-05-30 | $19.77 | $19.77 | 384,300 | — | — |
| 2017-05-26 | $20.37 | $20.37 | 792,600 | — | — |
| 2017-05-25 | $20.16 | $20.16 | 685,500 | — | — |
| 2017-05-24 | $19.60 | $19.60 | 442,100 | — | — |
| 2017-05-23 | $19.83 | $19.83 | 627,300 | — | — |
| 2017-05-22 | $19.97 | $19.97 | 707,800 | — | — |
| 2017-05-19 | $19.13 | $19.13 | 1,153,100 | — | — |
| 2017-05-18 | $18.93 | $18.93 | 1,447,800 | — | — |
| 2017-05-17 | $19.80 | $19.80 | 694,000 | — | — |
| 2017-05-16 | $20.82 | $20.82 | 891,300 | — | — |
| 2017-05-15 | $20.95 | $20.95 | 621,800 | — | — |
| 2017-05-12 | $21.47 | $21.47 | 976,000 | — | — |
| 2017-05-11 | $23.34 | $23.34 | 847,500 | — | — |
| 2017-05-10 | $24.89 | $24.89 | 523,900 | — | — |
| 2017-05-09 | $24.69 | $24.69 | 465,300 | — | — |
| 2017-05-08 | $23.91 | $23.91 | 492,000 | — | — |
| 2017-05-05 | $24.06 | $24.06 | 563,300 | — | — |
| 2017-05-04 | $23.64 | $23.64 | 638,000 | — | — |
| 2017-05-03 | $23.62 | $23.62 | 601,200 | — | — |
| 2017-05-02 | $23.87 | $23.87 | 696,300 | — | — |
| 2017-05-01 | $23.22 | $23.22 | 595,200 | — | — |
| 2017-04-28 | $23.70 | $23.70 | 524,700 | — | — |
| 2017-04-27 | $24.58 | $24.58 | 518,800 | — | — |
| 2017-04-26 | $24.68 | $24.68 | 574,400 | — | — |
| 2017-04-25 | $24.23 | $24.23 | 558,600 | — | — |
| 2017-04-24 | $24.35 | $24.35 | 554,800 | — | — |
| 2017-04-21 | $23.59 | $23.59 | 913,000 | — | — |
| 2017-04-20 | $23.98 | $23.98 | 755,400 | — | — |
| 2017-04-19 | $23.49 | $23.49 | 840,700 | — | — |
| 2017-04-18 | $23.21 | $23.21 | 1,180,500 | — | — |
| 2017-04-17 | $24.07 | $24.07 | 1,022,000 | — | — |
| 2017-04-13 | $24.33 | $24.33 | 723,600 | — | — |
| 2017-04-12 | $24.22 | $24.22 | 837,400 | — | — |
| 2017-04-11 | $24.38 | $24.38 | 1,147,700 | — | — |
| 2017-04-10 | $24.41 | $24.41 | 810,600 | — | — |
| 2017-04-07 | $24.43 | $24.43 | 1,224,100 | — | — |
| 2017-04-06 | $24.05 | $24.05 | 1,683,900 | — | — |
| 2017-04-05 | $23.45 | $23.45 | 1,888,400 | — | — |
| 2017-04-04 | $22.58 | $22.58 | 1,709,300 | — | — |
| 2017-04-03 | $22.02 | $22.02 | 913,400 | — | — |
| 2017-03-31 | $21.89 | $21.89 | 1,079,000 | — | — |
| 2017-03-30 | $21.69 | $21.69 | 1,249,500 | — | — |
| 2017-03-29 | $21.49 | $21.49 | 1,534,400 | — | — |
| 2017-03-28 | $20.17 | $20.17 | 3,537,100 | — | — |
| 2017-03-27 | $19.69 | $19.69 | 8,497,300 | — | — |
| 2017-03-24 | $22.92 | $22.92 | 1,780,700 | — | — |
| 2017-03-23 | $22.96 | $22.96 | 884,500 | — | — |
| 2017-03-22 | $22.02 | $22.02 | 1,070,900 | — | — |
| 2017-03-21 | $22.68 | $22.68 | 1,046,000 | — | — |
| 2017-03-20 | $23.61 | $23.61 | 658,200 | — | — |
| 2017-03-17 | $24.26 | $24.26 | 1,170,600 | — | — |
| 2017-03-16 | $24.91 | $24.91 | 491,100 | — | — |
| 2017-03-15 | $24.92 | $24.92 | 782,700 | — | — |
| 2017-03-14 | $24.48 | $24.48 | 415,800 | — | — |
| 2017-03-13 | $23.95 | $23.95 | 317,300 | — | — |
| 2017-03-10 | $24.43 | $24.43 | 368,000 | — | — |
| 2017-03-09 | $24.07 | $24.07 | 360,700 | — | — |
| 2017-03-08 | $24.77 | $24.77 | 336,000 | — | — |
| 2017-03-07 | $24.11 | $24.11 | 341,500 | — | — |
| 2017-03-06 | $24.61 | $24.61 | 710,300 | — | — |
| 2017-03-03 | $24.93 | $24.93 | 523,400 | — | — |
| 2017-03-02 | $25.75 | $25.75 | 734,000 | — | — |
| 2017-03-01 | $25.68 | $25.68 | 536,800 | — | — |
| 2017-02-28 | $25.73 | $25.73 | 567,600 | — | — |
| 2017-02-27 | $26.90 | $26.90 | 454,000 | — | — |
| 2017-02-24 | $26.92 | $26.92 | 385,300 | — | — |
| 2017-02-23 | $26.51 | $26.51 | 390,300 | — | — |
| 2017-02-22 | $26.84 | $26.84 | 309,400 | — | — |
| 2017-02-21 | $26.64 | $26.64 | 289,500 | — | — |
| 2017-02-17 | $26.48 | $26.48 | 362,400 | — | — |
| 2017-02-16 | $25.95 | $25.95 | 599,800 | — | — |
| 2017-02-15 | $26.10 | $26.10 | 373,700 | — | — |
| 2017-02-14 | $25.95 | $25.95 | 474,800 | — | — |
| 2017-02-13 | $25.67 | $25.67 | 424,700 | — | — |
| 2017-02-10 | $26.59 | $26.59 | 562,600 | — | — |
| 2017-02-09 | $25.71 | $25.71 | 415,300 | — | — |
| 2017-02-08 | $25.07 | $25.07 | 505,300 | — | — |
| 2017-02-07 | $24.51 | $24.51 | 1,174,900 | — | — |
| 2017-02-06 | $25.10 | $25.10 | 560,300 | — | — |
| 2017-02-03 | $24.89 | $24.89 | 638,500 | — | — |
| 2017-02-02 | $25.38 | $25.38 | 463,200 | — | — |
| 2017-02-01 | $25.86 | $25.86 | 814,900 | — | — |
| 2017-01-31 | $26.26 | $26.26 | 868,700 | — | — |
| 2017-01-30 | $25.58 | $25.58 | 633,100 | — | — |
| 2017-01-27 | $25.25 | $25.25 | 775,400 | — | — |
| 2017-01-26 | $26.66 | $26.66 | 664,600 | — | — |
| 2017-01-25 | $27.35 | $27.35 | 383,800 | — | — |
| 2017-01-24 | $27.01 | $27.01 | 687,400 | — | — |
| 2017-01-23 | $26.56 | $26.56 | 464,100 | — | — |
| 2017-01-20 | $26.98 | $26.98 | 404,000 | — | — |
| 2017-01-19 | $26.75 | $26.75 | 458,500 | — | — |
| 2017-01-18 | $27.16 | $27.16 | 555,900 | — | — |
| 2017-01-17 | $27.75 | $27.75 | 635,000 | — | — |
| 2017-01-13 | $27.09 | $27.09 | 471,100 | — | — |
| 2017-01-12 | $27.02 | $27.02 | 729,000 | — | — |
| 2017-01-11 | $27.74 | $27.74 | 719,300 | — | — |
| 2017-01-10 | $29.38 | $29.38 | 1,039,000 | — | — |
| 2017-01-09 | $27.56 | $27.56 | 651,900 | — | — |
| 2017-01-06 | $27.80 | $27.80 | 3,658,600 | — | — |
| 2017-01-05 | $28.65 | $28.65 | 2,101,000 | — | — |
| 2017-01-04 | $29.99 | $29.99 | 642,600 | — | — |
| 2017-01-03 | $29.93 | $29.93 | 649,200 | — | — |