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
- 1995-08-30 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 | $39.70 | $60.94 | 304,200 | — | — |
| 2017-12-28 | $40.00 | $61.40 | 119,800 | — | — |
| 2017-12-27 | $39.75 | $61.01 | 199,900 | — | — |
| 2017-12-26 | $39.70 | $60.94 | 135,500 | — | — |
| 2017-12-22 | $39.80 | $61.09 | 158,900 | — | — |
| 2017-12-21 | $40.25 | $61.78 | 138,000 | — | — |
| 2017-12-20 | $39.65 | $60.86 | 388,800 | — | — |
| 2017-12-19 | $39.40 | $60.48 | 282,500 | — | — |
| 2017-12-18 | $39.60 | $60.78 | 230,700 | — | — |
| 2017-12-15 | $39.25 | $60.25 | 1,503,800 | — | — |
| 2017-12-14 | $38.50 | $59.09 | 275,100 | — | — |
| 2017-12-13 | $39.25 | $60.25 | 248,000 | — | — |
| 2017-12-12 | $39.85 | $61.17 | 297,800 | — | — |
| 2017-12-11 | $39.75 | $61.01 | 114,700 | — | — |
| 2017-12-08 | $40.00 | $61.40 | 86,700 | — | — |
| 2017-12-07 | $40.40 | $62.01 | 298,900 | — | — |
| 2017-12-06 | $40.25 | $61.78 | 146,600 | — | — |
| 2017-12-05 | $40.55 | $62.24 | 166,500 | — | — |
| 2017-12-04 | $41.50 | $63.70 | 190,200 | — | — |
| 2017-12-01 | $41.60 | $63.85 | 277,400 | — | — |
| 2017-11-30 | $41.25 | $63.31 | 306,500 | — | — |
| 2017-11-29 | $42.20 | $64.77 | 267,000 | — | — |
| 2017-11-28 | $40.60 | $62.32 | 236,900 | — | — |
| 2017-11-27 | $39.10 | $60.01 | 109,100 | — | — |
| 2017-11-24 | $38.95 | $59.78 | 58,800 | — | — |
| 2017-11-22 | $39.30 | $60.32 | 128,300 | — | — |
| 2017-11-21 | $39.45 | $60.55 | 233,300 | — | — |
| 2017-11-20 | $38.85 | $59.63 | 363,500 | — | — |
| 2017-11-17 | $38.85 | $59.63 | 524,900 | — | — |
| 2017-11-16 | $39.35 | $60.40 | 144,500 | — | — |
| 2017-11-15 | $39.10 | $60.01 | 252,000 | — | — |
| 2017-11-14 | $39.10 | $60.01 | 154,700 | — | — |
| 2017-11-13 | $38.95 | $59.78 | 161,100 | — | — |
| 2017-11-10 | $38.40 | $58.94 | 158,500 | — | — |
| 2017-11-09 | $38.15 | $58.56 | 242,700 | — | — |
| 2017-11-08 | $38.90 | $59.71 | 229,900 | — | — |
| 2017-11-07 | $39.45 | $60.55 | 175,000 | — | — |
| 2017-11-06 | $40.65 | $62.39 | 111,800 | — | — |
| 2017-11-03 | $40.95 | $62.85 | 141,900 | — | — |
| 2017-11-02 | $41.45 | $63.62 | 210,300 | — | — |
| 2017-11-01 | $40.70 | $62.47 | 214,000 | — | — |
| 2017-10-31 | $40.60 | $62.32 | 191,200 | — | — |
| 2017-10-30 | $40.60 | $62.32 | 343,200 | — | — |
| 2017-10-27 | $41.65 | $63.93 | 186,200 | — | — |
| 2017-10-26 | $41.45 | $63.62 | 270,200 | — | — |
| 2017-10-25 | $40.75 | $62.55 | 268,000 | — | — |
| 2017-10-24 | $41.30 | $63.39 | 233,400 | — | — |
| 2017-10-23 | $41.25 | $63.31 | 237,100 | — | — |
| 2017-10-20 | $41.55 | $63.78 | 423,300 | — | — |
| 2017-10-19 | $41.30 | $63.39 | 432,200 | — | — |
| 2017-10-18 | $41.30 | $63.39 | 366,700 | — | — |
| 2017-10-17 | $41.15 | $63.16 | 216,700 | — | — |
| 2017-10-16 | $41.50 | $63.70 | 311,400 | — | — |
| 2017-10-13 | $41.40 | $63.55 | 264,100 | — | — |
| 2017-10-12 | $41.85 | $64.24 | 157,200 | — | — |
| 2017-10-11 | $42.00 | $64.47 | 136,400 | — | — |
| 2017-10-10 | $42.05 | $64.54 | 159,900 | — | — |
| 2017-10-09 | $41.55 | $63.78 | 112,400 | — | — |
| 2017-10-06 | $41.30 | $63.39 | 205,900 | — | — |
| 2017-10-05 | $41.45 | $63.62 | 158,600 | — | — |
| 2017-10-04 | $40.60 | $62.32 | 186,800 | — | — |
| 2017-10-03 | $41.05 | $63.01 | 164,400 | — | — |
| 2017-10-02 | $41.15 | $63.16 | 325,700 | — | — |
| 2017-09-29 | $40.10 | $61.55 | 330,300 | — | — |
| 2017-09-28 | $40.50 | $62.16 | 184,800 | — | — |
| 2017-09-27 | $40.70 | $61.96 | 415,200 | — | — |
| 2017-09-26 | $39.25 | $59.76 | 268,000 | — | — |
| 2017-09-25 | $38.85 | $59.15 | 140,200 | — | — |
| 2017-09-22 | $38.65 | $58.84 | 165,700 | — | — |
| 2017-09-21 | $38.40 | $58.46 | 172,900 | — | — |
| 2017-09-20 | $38.30 | $58.31 | 212,800 | — | — |
| 2017-09-19 | $37.95 | $57.78 | 183,000 | — | — |
| 2017-09-18 | $37.90 | $57.70 | 210,000 | — | — |
| 2017-09-15 | $36.80 | $56.03 | 1,084,900 | — | — |
| 2017-09-14 | $37.00 | $56.33 | 272,900 | — | — |
| 2017-09-13 | $36.70 | $55.87 | 188,900 | — | — |
| 2017-09-12 | $36.55 | $55.65 | 142,200 | — | — |
| 2017-09-11 | $35.40 | $53.90 | 166,400 | — | — |
| 2017-09-08 | $34.60 | $52.68 | 200,600 | — | — |
| 2017-09-07 | $34.05 | $51.84 | 191,800 | — | — |
| 2017-09-06 | $35.10 | $53.44 | 188,600 | — | — |
| 2017-09-05 | $35.10 | $53.44 | 328,200 | — | — |
| 2017-09-01 | $36.55 | $55.65 | 135,700 | — | — |
| 2017-08-31 | $35.95 | $54.73 | 111,100 | — | — |
| 2017-08-30 | $35.85 | $54.58 | 78,700 | — | — |
| 2017-08-29 | $35.65 | $54.28 | 72,400 | — | — |
| 2017-08-28 | $35.85 | $54.58 | 90,600 | — | — |
| 2017-08-25 | $36.30 | $55.27 | 75,200 | — | — |
| 2017-08-24 | $36.00 | $54.81 | 105,500 | — | — |
| 2017-08-23 | $35.85 | $54.58 | 120,700 | — | — |
| 2017-08-22 | $35.65 | $54.28 | 127,700 | — | — |
| 2017-08-21 | $34.95 | $53.21 | 90,500 | — | — |
| 2017-08-18 | $34.80 | $52.98 | 134,900 | — | — |
| 2017-08-17 | $34.85 | $53.06 | 204,700 | — | — |
| 2017-08-16 | $36.00 | $54.81 | 129,700 | — | — |
| 2017-08-15 | $36.10 | $54.96 | 136,000 | — | — |
| 2017-08-14 | $36.75 | $55.95 | 246,200 | — | — |
| 2017-08-11 | $35.10 | $53.44 | 213,600 | — | — |
| 2017-08-10 | $35.65 | $54.28 | 189,000 | — | — |
| 2017-08-09 | $36.10 | $54.96 | 163,500 | — | — |
| 2017-08-08 | $36.40 | $55.42 | 116,900 | — | — |
| 2017-08-07 | $35.65 | $54.28 | 162,200 | — | — |
| 2017-08-04 | $35.95 | $54.73 | 110,300 | — | — |
| 2017-08-03 | $35.45 | $53.97 | 160,600 | — | — |
| 2017-08-02 | $35.55 | $54.12 | 120,600 | — | — |
| 2017-08-01 | $35.50 | $54.05 | 75,600 | — | — |
| 2017-07-31 | $35.40 | $53.90 | 112,500 | — | — |
| 2017-07-28 | $35.15 | $53.51 | 74,300 | — | — |
| 2017-07-27 | $35.30 | $53.74 | 124,400 | — | — |
| 2017-07-26 | $35.60 | $54.20 | 101,300 | — | — |
| 2017-07-25 | $36.60 | $55.72 | 297,700 | — | — |
| 2017-07-24 | $35.60 | $54.20 | 93,400 | — | — |
| 2017-07-21 | $35.25 | $53.67 | 136,300 | — | — |
| 2017-07-20 | $35.25 | $53.67 | 66,500 | — | — |
| 2017-07-19 | $35.20 | $53.59 | 92,500 | — | — |
| 2017-07-18 | $34.90 | $53.13 | 112,700 | — | — |
| 2017-07-17 | $34.95 | $53.21 | 100,400 | — | — |
| 2017-07-14 | $34.90 | $53.13 | 134,100 | — | — |
| 2017-07-13 | $35.25 | $53.67 | 78,500 | — | — |
| 2017-07-12 | $35.35 | $53.82 | 103,300 | — | — |
| 2017-07-11 | $35.15 | $53.51 | 223,000 | — | — |
| 2017-07-10 | $35.25 | $53.67 | 131,900 | — | — |
| 2017-07-07 | $35.70 | $54.35 | 105,700 | — | — |
| 2017-07-06 | $35.25 | $53.67 | 185,700 | — | — |
| 2017-07-05 | $35.50 | $54.05 | 120,900 | — | — |
| 2017-07-03 | $36.05 | $54.88 | 78,300 | — | — |
| 2017-06-30 | $35.05 | $53.36 | 143,800 | — | — |
| 2017-06-29 | $35.50 | $54.05 | 183,800 | — | — |
| 2017-06-28 | $34.95 | $53.21 | 105,400 | — | — |
| 2017-06-27 | $34.15 | $51.99 | 182,800 | — | — |
| 2017-06-26 | $34.10 | $51.92 | 131,900 | — | — |
| 2017-06-23 | $34.00 | $51.76 | 298,300 | — | — |
| 2017-06-22 | $34.25 | $52.14 | 75,100 | — | — |
| 2017-06-21 | $34.45 | $52.45 | 107,400 | — | — |
| 2017-06-20 | $35.15 | $53.51 | 111,100 | — | — |
| 2017-06-19 | $35.90 | $54.66 | 140,600 | — | — |
| 2017-06-16 | $35.75 | $54.43 | 625,200 | — | — |
| 2017-06-15 | $36.20 | $55.11 | 139,300 | — | — |
| 2017-06-14 | $36.25 | $55.19 | 148,100 | — | — |
| 2017-06-13 | $36.50 | $55.57 | 193,600 | — | — |
| 2017-06-12 | $36.65 | $55.80 | 245,200 | — | — |
| 2017-06-09 | $37.30 | $56.79 | 239,100 | — | — |
| 2017-06-08 | $35.55 | $54.12 | 223,900 | — | — |
| 2017-06-07 | $34.20 | $52.07 | 184,000 | — | — |
| 2017-06-06 | $33.35 | $50.77 | 140,500 | — | — |
| 2017-06-05 | $33.85 | $51.54 | 154,100 | — | — |
| 2017-06-02 | $34.20 | $52.07 | 287,100 | — | — |
| 2017-06-01 | $33.95 | $51.69 | 199,500 | — | — |
| 2017-05-31 | $33.15 | $50.47 | 156,900 | — | — |
| 2017-05-30 | $33.45 | $50.93 | 129,200 | — | — |
| 2017-05-26 | $34.00 | $51.76 | 135,300 | — | — |
| 2017-05-25 | $34.15 | $51.99 | 135,800 | — | — |
| 2017-05-24 | $34.00 | $51.76 | 114,600 | — | — |
| 2017-05-23 | $34.30 | $52.22 | 115,400 | — | — |
| 2017-05-22 | $33.90 | $51.61 | 102,200 | — | — |
| 2017-05-19 | $33.80 | $51.46 | 174,100 | — | — |
| 2017-05-18 | $33.95 | $51.69 | 216,500 | — | — |
| 2017-05-17 | $33.60 | $51.15 | 289,200 | — | — |
| 2017-05-16 | $35.70 | $54.35 | 103,400 | — | — |
| 2017-05-15 | $35.55 | $54.12 | 159,000 | — | — |
| 2017-05-12 | $35.20 | $53.59 | 138,100 | — | — |
| 2017-05-11 | $35.55 | $54.12 | 225,600 | — | — |
| 2017-05-10 | $35.75 | $54.43 | 234,200 | — | — |
| 2017-05-09 | $35.75 | $54.43 | 190,100 | — | — |
| 2017-05-08 | $36.80 | $56.03 | 93,900 | — | — |
| 2017-05-05 | $36.90 | $56.18 | 101,100 | — | — |
| 2017-05-04 | $37.05 | $56.41 | 129,000 | — | — |
| 2017-05-03 | $36.85 | $56.10 | 203,700 | — | — |
| 2017-05-02 | $36.85 | $56.10 | 170,300 | — | — |
| 2017-05-01 | $37.70 | $57.40 | 211,900 | — | — |
| 2017-04-28 | $37.40 | $56.94 | 238,000 | — | — |
| 2017-04-27 | $38.00 | $57.85 | 202,400 | — | — |
| 2017-04-26 | $38.40 | $58.46 | 200,700 | — | — |
| 2017-04-25 | $37.50 | $57.09 | 231,000 | — | — |
| 2017-04-24 | $37.00 | $56.33 | 262,000 | — | — |
| 2017-04-21 | $35.60 | $54.20 | 217,500 | — | — |
| 2017-04-20 | $35.50 | $54.05 | 148,100 | — | — |
| 2017-04-19 | $34.65 | $52.75 | 192,200 | — | — |
| 2017-04-18 | $34.15 | $51.99 | 179,600 | — | — |
| 2017-04-17 | $34.10 | $51.92 | 242,200 | — | — |
| 2017-04-13 | $33.35 | $50.77 | 173,900 | — | — |
| 2017-04-12 | $34.25 | $52.14 | 153,200 | — | — |
| 2017-04-11 | $35.05 | $53.36 | 299,700 | — | — |
| 2017-04-10 | $34.60 | $52.68 | 174,600 | — | — |
| 2017-04-07 | $34.75 | $52.91 | 326,100 | — | — |
| 2017-04-06 | $34.90 | $53.13 | 182,000 | — | — |
| 2017-04-05 | $34.35 | $52.30 | 190,400 | — | — |
| 2017-04-04 | $35.20 | $53.59 | 160,100 | — | — |
| 2017-04-03 | $35.15 | $53.51 | 252,800 | — | — |
| 2017-03-31 | $35.40 | $53.90 | 238,200 | — | — |
| 2017-03-30 | $35.75 | $54.43 | 185,000 | — | — |
| 2017-03-29 | $34.80 | $52.48 | 145,400 | — | — |
| 2017-03-28 | $35.00 | $52.78 | 163,800 | — | — |
| 2017-03-27 | $34.55 | $52.10 | 152,500 | — | — |
| 2017-03-24 | $34.60 | $52.18 | 269,200 | — | — |
| 2017-03-23 | $35.10 | $52.93 | 226,700 | — | — |
| 2017-03-22 | $34.55 | $52.10 | 207,300 | — | — |
| 2017-03-21 | $35.00 | $52.78 | 298,800 | — | — |
| 2017-03-20 | $37.35 | $56.32 | 151,800 | — | — |
| 2017-03-17 | $37.95 | $57.23 | 904,800 | — | — |
| 2017-03-16 | $37.70 | $56.85 | 132,400 | — | — |
| 2017-03-15 | $37.30 | $56.25 | 240,700 | — | — |
| 2017-03-14 | $37.25 | $56.17 | 110,300 | — | — |
| 2017-03-13 | $37.55 | $56.63 | 121,400 | — | — |
| 2017-03-10 | $37.25 | $56.17 | 209,300 | — | — |
| 2017-03-09 | $36.80 | $55.50 | 107,400 | — | — |
| 2017-03-08 | $36.95 | $55.72 | 138,200 | — | — |
| 2017-03-07 | $37.55 | $56.63 | 117,600 | — | — |
| 2017-03-06 | $37.90 | $57.15 | 84,700 | — | — |
| 2017-03-03 | $38.05 | $57.38 | 161,000 | — | — |
| 2017-03-02 | $38.15 | $57.53 | 134,900 | — | — |
| 2017-03-01 | $39.70 | $59.87 | 230,200 | — | — |
| 2017-02-28 | $38.05 | $57.38 | 245,600 | — | — |
| 2017-02-27 | $38.80 | $58.51 | 158,200 | — | — |
| 2017-02-24 | $38.45 | $57.98 | 125,500 | — | — |
| 2017-02-23 | $38.75 | $58.44 | 117,900 | — | — |
| 2017-02-22 | $38.70 | $58.36 | 113,700 | — | — |
| 2017-02-21 | $38.65 | $58.29 | 109,600 | — | — |
| 2017-02-17 | $38.35 | $57.83 | 164,000 | — | — |
| 2017-02-16 | $38.70 | $58.36 | 153,400 | — | — |
| 2017-02-15 | $38.30 | $57.76 | 113,900 | — | — |
| 2017-02-14 | $38.30 | $57.76 | 161,900 | — | — |
| 2017-02-13 | $37.80 | $57.00 | 166,600 | — | — |
| 2017-02-10 | $37.25 | $56.17 | 136,500 | — | — |
| 2017-02-09 | $36.90 | $55.65 | 135,700 | — | — |
| 2017-02-08 | $36.40 | $54.89 | 181,700 | — | — |
| 2017-02-07 | $37.10 | $55.95 | 124,900 | — | — |
| 2017-02-06 | $37.40 | $56.40 | 199,400 | — | — |
| 2017-02-03 | $37.90 | $57.15 | 261,200 | — | — |
| 2017-02-02 | $36.65 | $55.27 | 227,500 | — | — |
| 2017-02-01 | $37.10 | $55.95 | 149,300 | — | — |
| 2017-01-31 | $37.10 | $55.95 | 211,600 | — | — |
| 2017-01-30 | $37.05 | $55.87 | 187,500 | — | — |
| 2017-01-27 | $37.90 | $57.15 | 83,900 | — | — |
| 2017-01-26 | $38.45 | $57.98 | 128,900 | — | — |
| 2017-01-25 | $38.45 | $57.98 | 165,700 | — | — |
| 2017-01-24 | $38.30 | $57.76 | 197,100 | — | — |
| 2017-01-23 | $37.55 | $56.63 | 125,700 | — | — |
| 2017-01-20 | $37.70 | $56.85 | 169,600 | — | — |
| 2017-01-19 | $37.10 | $55.95 | 135,600 | — | — |
| 2017-01-18 | $37.85 | $57.08 | 157,500 | — | — |
| 2017-01-17 | $37.25 | $56.17 | 178,900 | — | — |
| 2017-01-13 | $38.70 | $58.36 | 316,900 | — | — |
| 2017-01-12 | $38.55 | $58.13 | 160,800 | — | — |
| 2017-01-11 | $39.75 | $59.94 | 160,200 | — | — |
| 2017-01-10 | $39.60 | $59.72 | 212,700 | — | — |
| 2017-01-09 | $38.85 | $58.59 | 216,800 | — | — |
| 2017-01-06 | $40.15 | $60.55 | 216,100 | — | — |
| 2017-01-05 | $40.15 | $60.55 | 232,600 | — | — |
| 2017-01-04 | $41.40 | $62.43 | 264,900 | — | — |
| 2017-01-03 | $40.80 | $61.53 | 226,700 | — | — |