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
- 1980-03-17 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 | $31.21 | $70.40 | 75,600 | — | — |
| 2017-12-28 | $31.79 | $71.71 | 19,900 | — | — |
| 2017-12-27 | $31.33 | $70.67 | 16,000 | — | — |
| 2017-12-26 | $31.34 | $70.69 | 23,900 | — | — |
| 2017-12-22 | $31.19 | $70.36 | 24,200 | — | — |
| 2017-12-21 | $31.01 | $69.95 | 36,400 | — | — |
| 2017-12-20 | $30.82 | $69.52 | 38,800 | — | — |
| 2017-12-19 | $30.76 | $69.39 | 44,100 | — | — |
| 2017-12-18 | $31.14 | $70.24 | 90,200 | — | — |
| 2017-12-15 | $29.91 | $67.47 | 163,600 | — | — |
| 2017-12-14 | $29.85 | $67.33 | 58,300 | — | — |
| 2017-12-13 | $30.59 | $69.00 | 52,600 | — | — |
| 2017-12-12 | $30.82 | $69.52 | 20,200 | — | — |
| 2017-12-11 | $30.83 | $69.54 | 35,300 | — | — |
| 2017-12-08 | $31.23 | $70.45 | 42,700 | — | — |
| 2017-12-07 | $31.35 | $70.72 | 39,800 | — | — |
| 2017-12-06 | $31.64 | $71.37 | 28,700 | — | — |
| 2017-12-05 | $31.89 | $71.94 | 29,700 | — | — |
| 2017-12-04 | $32.23 | $72.70 | 57,900 | — | — |
| 2017-12-01 | $32.36 | $73.00 | 56,800 | — | — |
| 2017-11-30 | $32.93 | $74.28 | 41,200 | — | — |
| 2017-11-29 | $33.31 | $75.14 | 22,300 | — | — |
| 2017-11-28 | $33.16 | $74.80 | 23,600 | — | — |
| 2017-11-27 | $32.22 | $72.68 | 28,700 | — | — |
| 2017-11-24 | $32.10 | $72.41 | 14,900 | — | — |
| 2017-11-22 | $32.47 | $73.24 | 34,700 | — | — |
| 2017-11-21 | $32.98 | $74.39 | 58,700 | — | — |
| 2017-11-20 | $32.13 | $72.48 | 37,200 | — | — |
| 2017-11-17 | $31.83 | $71.80 | 36,200 | — | — |
| 2017-11-16 | $31.92 | $72.00 | 44,900 | — | — |
| 2017-11-15 | $31.04 | $70.02 | 37,400 | — | — |
| 2017-11-14 | $31.22 | $70.42 | 32,000 | — | — |
| 2017-11-13 | $30.48 | $68.47 | 100,000 | — | — |
| 2017-11-10 | $30.20 | $67.84 | 35,400 | — | — |
| 2017-11-09 | $30.09 | $67.60 | 19,200 | — | — |
| 2017-11-08 | $30.42 | $68.34 | 27,500 | — | — |
| 2017-11-07 | $30.27 | $68.00 | 47,200 | — | — |
| 2017-11-06 | $31.08 | $69.82 | 22,600 | — | — |
| 2017-11-03 | $31.55 | $70.88 | 31,000 | — | — |
| 2017-11-02 | $31.62 | $71.03 | 38,400 | — | — |
| 2017-11-01 | $30.99 | $69.62 | 35,800 | — | — |
| 2017-10-31 | $31.98 | $71.84 | 50,000 | — | — |
| 2017-10-30 | $30.97 | $69.57 | 20,700 | — | — |
| 2017-10-27 | $31.81 | $71.46 | 83,600 | — | — |
| 2017-10-26 | $32.38 | $72.74 | 24,300 | — | — |
| 2017-10-25 | $31.96 | $71.80 | 24,300 | — | — |
| 2017-10-24 | $32.34 | $72.65 | 26,700 | — | — |
| 2017-10-23 | $32.12 | $72.16 | 31,800 | — | — |
| 2017-10-20 | $32.21 | $72.36 | 59,300 | — | — |
| 2017-10-19 | $32.37 | $72.72 | 30,100 | — | — |
| 2017-10-18 | $32.47 | $72.94 | 39,500 | — | — |
| 2017-10-17 | $32.13 | $72.18 | 26,900 | — | — |
| 2017-10-16 | $32.85 | $73.80 | 25,100 | — | — |
| 2017-10-13 | $32.67 | $73.39 | 37,100 | — | — |
| 2017-10-12 | $32.72 | $73.50 | 24,500 | — | — |
| 2017-10-11 | $32.79 | $73.66 | 28,400 | — | — |
| 2017-10-10 | $32.57 | $73.17 | 24,800 | — | — |
| 2017-10-09 | $32.05 | $72.00 | 32,400 | — | — |
| 2017-10-06 | $32.30 | $72.56 | 90,600 | — | — |
| 2017-10-05 | $32.06 | $72.02 | 30,700 | — | — |
| 2017-10-04 | $32.10 | $72.11 | 31,400 | — | — |
| 2017-10-03 | $32.92 | $73.95 | 44,900 | — | — |
| 2017-10-02 | $33.47 | $75.19 | 40,300 | — | — |
| 2017-09-29 | $32.57 | $73.17 | 54,100 | — | — |
| 2017-09-28 | $32.78 | $73.64 | 33,500 | — | — |
| 2017-09-27 | $32.45 | $72.90 | 57,400 | — | — |
| 2017-09-26 | $31.30 | $70.31 | 42,800 | — | — |
| 2017-09-25 | $31.44 | $70.63 | 13,400 | — | — |
| 2017-09-22 | $31.63 | $71.06 | 20,400 | — | — |
| 2017-09-21 | $31.25 | $70.20 | 55,900 | — | — |
| 2017-09-20 | $31.67 | $71.15 | 48,300 | — | — |
| 2017-09-19 | $31.15 | $69.98 | 43,300 | — | — |
| 2017-09-18 | $30.79 | $69.17 | 74,400 | — | — |
| 2017-09-15 | $30.40 | $68.29 | 201,100 | — | — |
| 2017-09-14 | $30.60 | $68.74 | 34,100 | — | — |
| 2017-09-13 | $30.47 | $68.45 | 36,400 | — | — |
| 2017-09-12 | $30.41 | $68.32 | 31,000 | — | — |
| 2017-09-11 | $30.29 | $68.05 | 49,500 | — | — |
| 2017-09-08 | $29.70 | $66.72 | 37,300 | — | — |
| 2017-09-07 | $29.64 | $66.59 | 29,300 | — | — |
| 2017-09-06 | $29.38 | $66.00 | 25,400 | — | — |
| 2017-09-05 | $29.55 | $66.38 | 44,700 | — | — |
| 2017-09-01 | $29.84 | $67.04 | 83,100 | — | — |
| 2017-08-31 | $30.44 | $68.38 | 131,900 | — | — |
| 2017-08-30 | $28.71 | $64.50 | 38,800 | — | — |
| 2017-08-29 | $28.57 | $64.18 | 36,300 | — | — |
| 2017-08-28 | $28.49 | $64.00 | 62,200 | — | — |
| 2017-08-25 | $27.71 | $62.25 | 23,900 | — | — |
| 2017-08-24 | $27.45 | $61.67 | 17,200 | — | — |
| 2017-08-23 | $27.44 | $61.64 | 38,200 | — | — |
| 2017-08-22 | $27.74 | $62.32 | 42,900 | — | — |
| 2017-08-21 | $27.26 | $61.24 | 36,900 | — | — |
| 2017-08-18 | $26.99 | $60.63 | 52,400 | — | — |
| 2017-08-17 | $27.17 | $61.04 | 37,300 | — | — |
| 2017-08-16 | $28.06 | $63.04 | 19,000 | — | — |
| 2017-08-15 | $28.08 | $63.08 | 21,600 | — | — |
| 2017-08-14 | $28.82 | $64.74 | 30,400 | — | — |
| 2017-08-11 | $28.22 | $63.40 | 44,200 | — | — |
| 2017-08-10 | $28.43 | $63.61 | 57,800 | — | — |
| 2017-08-09 | $29.51 | $66.03 | 22,400 | — | — |
| 2017-08-08 | $29.90 | $66.90 | 44,200 | — | — |
| 2017-08-07 | $29.61 | $66.25 | 47,700 | — | — |
| 2017-08-04 | $29.14 | $65.20 | 50,000 | — | — |
| 2017-08-03 | $29.43 | $65.85 | 45,500 | — | — |
| 2017-08-02 | $29.24 | $65.42 | 70,100 | — | — |
| 2017-08-01 | $29.55 | $66.12 | 84,300 | — | — |
| 2017-07-31 | $30.22 | $67.61 | 129,700 | — | — |
| 2017-07-28 | $29.76 | $66.58 | 113,700 | — | — |
| 2017-07-27 | $26.64 | $59.60 | 23,300 | — | — |
| 2017-07-26 | $26.63 | $59.58 | 47,300 | — | — |
| 2017-07-25 | $27.50 | $61.53 | 34,100 | — | — |
| 2017-07-24 | $27.12 | $60.68 | 45,200 | — | — |
| 2017-07-21 | $27.14 | $60.72 | 101,400 | — | — |
| 2017-07-20 | $26.82 | $60.01 | 47,600 | — | — |
| 2017-07-19 | $26.75 | $59.85 | 100,900 | — | — |
| 2017-07-18 | $26.53 | $59.36 | 36,900 | — | — |
| 2017-07-17 | $26.52 | $59.34 | 42,900 | — | — |
| 2017-07-14 | $26.31 | $58.87 | 33,000 | — | — |
| 2017-07-13 | $26.43 | $59.13 | 40,800 | — | — |
| 2017-07-12 | $26.51 | $59.31 | 41,700 | — | — |
| 2017-07-11 | $26.50 | $59.29 | 66,500 | — | — |
| 2017-07-10 | $26.20 | $58.62 | 51,800 | — | — |
| 2017-07-07 | $25.93 | $58.02 | 29,900 | — | — |
| 2017-07-06 | $25.73 | $57.57 | 41,800 | — | — |
| 2017-07-05 | $25.69 | $57.48 | 35,600 | — | — |
| 2017-07-03 | $25.56 | $57.19 | 15,200 | — | — |
| 2017-06-30 | $25.47 | $56.99 | 32,900 | — | — |
| 2017-06-29 | $25.31 | $56.63 | 36,500 | — | — |
| 2017-06-28 | $25.36 | $56.74 | 40,800 | — | — |
| 2017-06-27 | $24.83 | $55.55 | 28,300 | — | — |
| 2017-06-26 | $25.19 | $56.36 | 54,000 | — | — |
| 2017-06-23 | $25.37 | $56.76 | 325,700 | — | — |
| 2017-06-22 | $25.47 | $56.99 | 24,100 | — | — |
| 2017-06-21 | $25.36 | $56.74 | 24,000 | — | — |
| 2017-06-20 | $26.26 | $58.75 | 26,100 | — | — |
| 2017-06-19 | $26.99 | $60.39 | 54,400 | — | — |
| 2017-06-16 | $27.15 | $60.75 | 239,200 | — | — |
| 2017-06-15 | $26.44 | $59.16 | 46,000 | — | — |
| 2017-06-14 | $26.25 | $58.73 | 58,300 | — | — |
| 2017-06-13 | $25.86 | $57.86 | 48,600 | — | — |
| 2017-06-12 | $25.89 | $57.93 | 46,200 | — | — |
| 2017-06-09 | $25.58 | $57.23 | 90,200 | — | — |
| 2017-06-08 | $25.22 | $56.43 | 56,000 | — | — |
| 2017-06-07 | $25.06 | $56.07 | 67,900 | — | — |
| 2017-06-06 | $24.71 | $55.29 | 49,000 | — | — |
| 2017-06-05 | $24.82 | $55.53 | 44,300 | — | — |
| 2017-06-02 | $24.82 | $55.53 | 110,800 | — | — |
| 2017-06-01 | $24.48 | $54.77 | 72,900 | — | — |
| 2017-05-31 | $24.07 | $53.85 | 119,800 | — | — |
| 2017-05-30 | $24.41 | $54.61 | 42,800 | — | — |
| 2017-05-26 | $24.49 | $54.79 | 77,500 | — | — |
| 2017-05-25 | $24.41 | $54.61 | 37,700 | — | — |
| 2017-05-24 | $24.56 | $54.95 | 56,900 | — | — |
| 2017-05-23 | $24.57 | $54.97 | 91,100 | — | — |
| 2017-05-22 | $24.46 | $54.73 | 58,200 | — | — |
| 2017-05-19 | $24.54 | $54.91 | 86,300 | — | — |
| 2017-05-18 | $24.59 | $55.02 | 53,500 | — | — |
| 2017-05-17 | $24.89 | $55.69 | 55,100 | — | — |
| 2017-05-16 | $26.09 | $58.37 | 53,000 | — | — |
| 2017-05-15 | $26.25 | $58.73 | 26,000 | — | — |
| 2017-05-12 | $25.91 | $57.97 | 19,900 | — | — |
| 2017-05-11 | $26.35 | $58.96 | 29,100 | — | — |
| 2017-05-10 | $26.88 | $59.88 | 30,900 | — | — |
| 2017-05-09 | $26.91 | $59.95 | 29,700 | — | — |
| 2017-05-08 | $27.17 | $60.53 | 32,500 | — | — |
| 2017-05-05 | $27.32 | $60.86 | 28,200 | — | — |
| 2017-05-04 | $27.29 | $60.80 | 51,400 | — | — |
| 2017-05-03 | $27.78 | $61.89 | 27,800 | — | — |
| 2017-05-02 | $27.65 | $61.60 | 37,000 | — | — |
| 2017-05-01 | $27.26 | $60.73 | 38,900 | — | — |
| 2017-04-28 | $28.62 | $63.76 | 72,800 | — | — |
| 2017-04-27 | $28.64 | $63.80 | 47,300 | — | — |
| 2017-04-26 | $30.06 | $66.97 | 53,200 | — | — |
| 2017-04-25 | $30.23 | $67.35 | 31,600 | — | — |
| 2017-04-24 | $29.90 | $66.61 | 27,000 | — | — |
| 2017-04-21 | $28.94 | $64.47 | 45,500 | — | — |
| 2017-04-20 | $29.13 | $64.90 | 25,500 | — | — |
| 2017-04-19 | $28.54 | $63.58 | 31,800 | — | — |
| 2017-04-18 | $28.59 | $63.69 | 22,200 | — | — |
| 2017-04-17 | $28.63 | $63.78 | 26,600 | — | — |
| 2017-04-13 | $28.13 | $62.67 | 33,300 | — | — |
| 2017-04-12 | $28.77 | $64.09 | 32,900 | — | — |
| 2017-04-11 | $29.70 | $66.17 | 26,800 | — | — |
| 2017-04-10 | $29.52 | $65.77 | 30,900 | — | — |
| 2017-04-07 | $29.72 | $66.21 | 123,200 | — | — |
| 2017-04-06 | $29.92 | $66.66 | 43,200 | — | — |
| 2017-04-05 | $29.20 | $65.05 | 39,700 | — | — |
| 2017-04-04 | $30.00 | $66.83 | 48,600 | — | — |
| 2017-04-03 | $30.27 | $67.44 | 55,900 | — | — |
| 2017-03-31 | $31.40 | $69.95 | 1,085,700 | — | — |
| 2017-03-30 | $31.30 | $69.73 | 57,700 | — | — |
| 2017-03-29 | $30.55 | $68.06 | 66,600 | — | — |
| 2017-03-28 | $31.11 | $69.31 | 37,700 | — | — |
| 2017-03-27 | $30.50 | $67.95 | 24,100 | — | — |
| 2017-03-24 | $29.94 | $66.70 | 38,400 | — | — |
| 2017-03-23 | $29.89 | $66.59 | 29,600 | — | — |
| 2017-03-22 | $29.93 | $66.68 | 21,300 | — | — |
| 2017-03-21 | $30.36 | $67.64 | 28,800 | — | — |
| 2017-03-20 | $31.18 | $69.46 | 49,400 | — | — |
| 2017-03-17 | $32.65 | $72.74 | 108,800 | — | — |
| 2017-03-16 | $32.51 | $72.43 | 44,200 | — | — |
| 2017-03-15 | $32.01 | $71.31 | 35,300 | — | — |
| 2017-03-14 | $30.77 | $68.55 | 40,200 | — | — |
| 2017-03-13 | $31.36 | $69.86 | 20,100 | — | — |
| 2017-03-10 | $31.88 | $71.02 | 32,400 | — | — |
| 2017-03-09 | $31.69 | $70.60 | 37,000 | — | — |
| 2017-03-08 | $31.66 | $70.53 | 37,600 | — | — |
| 2017-03-07 | $31.87 | $71.00 | 26,500 | — | — |
| 2017-03-06 | $31.35 | $69.84 | 24,300 | — | — |
| 2017-03-03 | $31.72 | $70.67 | 31,500 | — | — |
| 2017-03-02 | $30.37 | $67.66 | 28,300 | — | — |
| 2017-03-01 | $31.92 | $71.11 | 47,800 | — | — |
| 2017-02-28 | $31.13 | $69.35 | 53,200 | — | — |
| 2017-02-27 | $31.26 | $69.64 | 21,400 | — | — |
| 2017-02-24 | $30.62 | $68.22 | 22,700 | — | — |
| 2017-02-23 | $31.08 | $69.24 | 21,500 | — | — |
| 2017-02-22 | $31.22 | $69.55 | 29,600 | — | — |
| 2017-02-21 | $31.15 | $69.40 | 22,600 | — | — |
| 2017-02-17 | $30.38 | $67.68 | 37,000 | — | — |
| 2017-02-16 | $30.13 | $67.12 | 18,500 | — | — |
| 2017-02-15 | $30.24 | $67.37 | 14,000 | — | — |
| 2017-02-14 | $30.03 | $66.90 | 20,600 | — | — |
| 2017-02-13 | $30.28 | $67.46 | 18,500 | — | — |
| 2017-02-10 | $30.31 | $67.27 | 20,000 | — | — |
| 2017-02-09 | $30.75 | $68.25 | 21,800 | — | — |
| 2017-02-08 | $29.50 | $65.47 | 28,100 | — | — |
| 2017-02-07 | $30.47 | $67.62 | 38,300 | — | — |
| 2017-02-06 | $31.41 | $69.71 | 51,400 | — | — |
| 2017-02-03 | $32.43 | $71.97 | 25,300 | — | — |
| 2017-02-02 | $32.06 | $71.15 | 21,800 | — | — |
| 2017-02-01 | $32.00 | $71.02 | 31,600 | — | — |
| 2017-01-31 | $32.46 | $72.04 | 45,300 | — | — |
| 2017-01-30 | $32.00 | $71.02 | 35,900 | — | — |
| 2017-01-27 | $32.08 | $71.20 | 23,900 | — | — |
| 2017-01-26 | $32.02 | $71.06 | 25,100 | — | — |
| 2017-01-25 | $32.38 | $71.86 | 31,200 | — | — |
| 2017-01-24 | $31.64 | $70.22 | 25,700 | — | — |
| 2017-01-23 | $30.62 | $67.96 | 12,400 | — | — |
| 2017-01-20 | $30.75 | $68.25 | 40,700 | — | — |
| 2017-01-19 | $31.00 | $68.80 | 27,500 | — | — |
| 2017-01-18 | $31.18 | $69.20 | 16,900 | — | — |
| 2017-01-17 | $31.00 | $68.80 | 41,000 | — | — |
| 2017-01-13 | $31.33 | $69.53 | 22,800 | — | — |
| 2017-01-12 | $30.57 | $67.85 | 46,400 | — | — |
| 2017-01-11 | $30.97 | $68.73 | 20,100 | — | — |
| 2017-01-10 | $30.52 | $67.74 | 22,400 | — | — |
| 2017-01-09 | $30.20 | $67.03 | 33,800 | — | — |
| 2017-01-06 | $30.79 | $68.33 | 29,300 | — | — |
| 2017-01-05 | $30.98 | $68.76 | 43,700 | — | — |
| 2017-01-04 | $32.13 | $71.31 | 60,200 | — | — |
| 2017-01-03 | $31.79 | $70.55 | 67,900 | — | — |