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 | $31.19 | $78.09 | 109,200 | — | — |
| 2017-12-28 | $31.10 | $77.87 | 167,200 | — | — |
| 2017-12-27 | $30.74 | $76.96 | 138,100 | — | — |
| 2017-12-26 | $30.43 | $76.19 | 124,800 | — | — |
| 2017-12-22 | $30.19 | $75.59 | 294,200 | — | — |
| 2017-12-21 | $29.99 | $75.09 | 215,600 | — | — |
| 2017-12-20 | $29.70 | $74.36 | 240,400 | — | — |
| 2017-12-19 | $29.96 | $75.01 | 311,200 | — | — |
| 2017-12-18 | $29.68 | $74.31 | 181,600 | — | — |
| 2017-12-15 | $29.51 | $73.88 | 249,700 | — | — |
| 2017-12-14 | $29.72 | $74.41 | 341,500 | — | — |
| 2017-12-13 | $30.01 | $75.14 | 446,100 | — | — |
| 2017-12-12 | $30.55 | $76.49 | 226,600 | — | — |
| 2017-12-11 | $30.56 | $76.51 | 172,900 | — | — |
| 2017-12-08 | $30.73 | $76.94 | 555,100 | — | — |
| 2017-12-07 | $30.88 | $77.31 | 107,800 | — | — |
| 2017-12-06 | $31.02 | $77.67 | 182,300 | — | — |
| 2017-12-05 | $31.22 | $78.17 | 185,800 | — | — |
| 2017-12-04 | $31.14 | $77.97 | 216,700 | — | — |
| 2017-12-01 | $31.19 | $78.09 | 230,400 | — | — |
| 2017-11-30 | $30.93 | $77.44 | 175,500 | — | — |
| 2017-11-29 | $30.76 | $76.70 | 166,500 | — | — |
| 2017-11-28 | $30.97 | $77.23 | 159,900 | — | — |
| 2017-11-27 | $30.81 | $76.83 | 121,400 | — | — |
| 2017-11-24 | $31.16 | $77.70 | 42,900 | — | — |
| 2017-11-22 | $31.23 | $77.88 | 111,800 | — | — |
| 2017-11-21 | $30.94 | $77.15 | 143,000 | — | — |
| 2017-11-20 | $30.79 | $76.78 | 156,400 | — | — |
| 2017-11-17 | $31.24 | $77.90 | 131,800 | — | — |
| 2017-11-16 | $31.21 | $77.83 | 192,000 | — | — |
| 2017-11-15 | $31.15 | $77.68 | 119,600 | — | — |
| 2017-11-14 | $31.32 | $78.10 | 146,500 | — | — |
| 2017-11-13 | $31.62 | $78.85 | 142,400 | — | — |
| 2017-11-10 | $32.03 | $79.87 | 127,600 | — | — |
| 2017-11-09 | $32.00 | $79.80 | 199,600 | — | — |
| 2017-11-08 | $31.56 | $78.70 | 237,800 | — | — |
| 2017-11-07 | $31.34 | $78.15 | 242,100 | — | — |
| 2017-11-06 | $31.38 | $78.25 | 415,400 | — | — |
| 2017-11-03 | $31.22 | $77.85 | 356,500 | — | — |
| 2017-11-02 | $30.57 | $76.23 | 809,300 | — | — |
| 2017-11-01 | $32.23 | $80.37 | 293,200 | — | — |
| 2017-10-31 | $32.38 | $80.74 | 278,300 | — | — |
| 2017-10-30 | $32.23 | $80.37 | 199,800 | — | — |
| 2017-10-27 | $31.91 | $79.57 | 507,600 | — | — |
| 2017-10-26 | $31.03 | $77.38 | 562,000 | — | — |
| 2017-10-25 | $30.92 | $77.10 | 154,300 | — | — |
| 2017-10-24 | $31.00 | $77.30 | 157,700 | — | — |
| 2017-10-23 | $30.98 | $77.25 | 124,800 | — | — |
| 2017-10-20 | $31.30 | $78.05 | 246,400 | — | — |
| 2017-10-19 | $31.70 | $79.05 | 186,200 | — | — |
| 2017-10-18 | $31.77 | $79.22 | 162,500 | — | — |
| 2017-10-17 | $31.90 | $79.55 | 160,000 | — | — |
| 2017-10-16 | $31.53 | $78.62 | 116,500 | — | — |
| 2017-10-13 | $31.45 | $78.42 | 146,600 | — | — |
| 2017-10-12 | $31.07 | $77.48 | 166,100 | — | — |
| 2017-10-11 | $31.64 | $78.90 | 119,500 | — | — |
| 2017-10-10 | $31.71 | $79.07 | 213,900 | — | — |
| 2017-10-09 | $31.19 | $77.78 | 54,700 | — | — |
| 2017-10-06 | $31.33 | $78.13 | 163,500 | — | — |
| 2017-10-05 | $31.48 | $78.50 | 123,100 | — | — |
| 2017-10-04 | $31.71 | $79.07 | 126,300 | — | — |
| 2017-10-03 | $32.04 | $79.90 | 162,800 | — | — |
| 2017-10-02 | $31.86 | $79.45 | 161,600 | — | — |
| 2017-09-29 | $31.94 | $79.65 | 209,400 | — | — |
| 2017-09-28 | $31.79 | $79.27 | 175,400 | — | — |
| 2017-09-27 | $31.99 | $79.77 | 193,500 | — | — |
| 2017-09-26 | $31.86 | $79.45 | 163,200 | — | — |
| 2017-09-25 | $32.01 | $79.82 | 214,000 | — | — |
| 2017-09-22 | $31.64 | $78.90 | 218,300 | — | — |
| 2017-09-21 | $31.63 | $78.87 | 245,800 | — | — |
| 2017-09-20 | $31.24 | $77.90 | 167,000 | — | — |
| 2017-09-19 | $31.44 | $78.40 | 121,600 | — | — |
| 2017-09-18 | $31.22 | $77.85 | 204,400 | — | — |
| 2017-09-15 | $31.15 | $77.68 | 330,900 | — | — |
| 2017-09-14 | $31.11 | $77.58 | 414,800 | — | — |
| 2017-09-13 | $31.20 | $77.80 | 280,500 | — | — |
| 2017-09-12 | $31.14 | $77.65 | 105,200 | — | — |
| 2017-09-11 | $31.00 | $77.30 | 353,000 | — | — |
| 2017-09-08 | $30.66 | $76.45 | 201,100 | — | — |
| 2017-09-07 | $30.80 | $76.80 | 180,700 | — | — |
| 2017-09-06 | $30.61 | $76.33 | 174,500 | — | — |
| 2017-09-05 | $30.14 | $75.16 | 234,500 | — | — |
| 2017-09-01 | $30.20 | $75.31 | 208,500 | — | — |
| 2017-08-31 | $29.55 | $73.69 | 284,900 | — | — |
| 2017-08-30 | $29.23 | $72.89 | 232,300 | — | — |
| 2017-08-29 | $29.24 | $72.59 | 150,700 | — | — |
| 2017-08-28 | $29.18 | $72.45 | 282,000 | — | — |
| 2017-08-25 | $29.26 | $72.64 | 126,500 | — | — |
| 2017-08-24 | $29.06 | $72.15 | 129,000 | — | — |
| 2017-08-23 | $28.87 | $71.68 | 338,200 | — | — |
| 2017-08-22 | $28.67 | $71.18 | 154,000 | — | — |
| 2017-08-21 | $28.36 | $70.41 | 241,200 | — | — |
| 2017-08-18 | $28.68 | $71.20 | 182,400 | — | — |
| 2017-08-17 | $28.37 | $70.43 | 163,700 | — | — |
| 2017-08-16 | $28.49 | $70.73 | 230,800 | — | — |
| 2017-08-15 | $28.26 | $70.16 | 178,800 | — | — |
| 2017-08-14 | $28.42 | $70.56 | 167,700 | — | — |
| 2017-08-11 | $28.76 | $71.40 | 232,500 | — | — |
| 2017-08-10 | $28.69 | $71.23 | 367,000 | — | — |
| 2017-08-09 | $29.21 | $72.52 | 306,800 | — | — |
| 2017-08-08 | $29.28 | $72.69 | 254,600 | — | — |
| 2017-08-07 | $29.11 | $72.27 | 95,700 | — | — |
| 2017-08-04 | $29.19 | $72.47 | 243,000 | — | — |
| 2017-08-03 | $28.96 | $71.90 | 334,200 | — | — |
| 2017-08-02 | $29.25 | $72.62 | 366,000 | — | — |
| 2017-08-01 | $28.57 | $70.93 | 254,400 | — | — |
| 2017-07-31 | $28.64 | $71.10 | 227,700 | — | — |
| 2017-07-28 | $28.99 | $71.97 | 392,200 | — | — |
| 2017-07-27 | $29.65 | $73.61 | 170,900 | — | — |
| 2017-07-26 | $29.68 | $73.69 | 148,800 | — | — |
| 2017-07-25 | $29.60 | $73.49 | 218,400 | — | — |
| 2017-07-24 | $29.41 | $73.02 | 99,300 | — | — |
| 2017-07-21 | $29.31 | $72.77 | 280,400 | — | — |
| 2017-07-20 | $29.72 | $73.79 | 173,000 | — | — |
| 2017-07-19 | $29.92 | $74.28 | 178,100 | — | — |
| 2017-07-18 | $29.23 | $72.57 | 144,900 | — | — |
| 2017-07-17 | $29.14 | $72.35 | 102,500 | — | — |
| 2017-07-14 | $29.20 | $72.49 | 181,500 | — | — |
| 2017-07-13 | $29.20 | $72.49 | 210,900 | — | — |
| 2017-07-12 | $29.32 | $72.79 | 389,000 | — | — |
| 2017-07-11 | $28.58 | $70.96 | 317,900 | — | — |
| 2017-07-10 | $28.06 | $69.66 | 175,500 | — | — |
| 2017-07-07 | $28.09 | $69.74 | 223,500 | — | — |
| 2017-07-06 | $28.24 | $70.11 | 327,700 | — | — |
| 2017-07-05 | $28.52 | $70.81 | 314,300 | — | — |
| 2017-07-03 | $29.60 | $73.49 | 64,700 | — | — |
| 2017-06-30 | $29.18 | $72.45 | 269,200 | — | — |
| 2017-06-29 | $29.39 | $72.97 | 286,200 | — | — |
| 2017-06-28 | $29.77 | $73.91 | 198,500 | — | — |
| 2017-06-27 | $29.31 | $72.77 | 369,100 | — | — |
| 2017-06-26 | $29.11 | $72.27 | 256,200 | — | — |
| 2017-06-23 | $29.52 | $73.29 | 380,300 | — | — |
| 2017-06-22 | $28.99 | $71.97 | 553,300 | — | — |
| 2017-06-21 | $28.95 | $71.87 | 270,800 | — | — |
| 2017-06-20 | $29.11 | $72.27 | 187,300 | — | — |
| 2017-06-19 | $29.70 | $73.74 | 238,600 | — | — |
| 2017-06-16 | $29.95 | $74.36 | 424,300 | — | — |
| 2017-06-15 | $28.98 | $71.95 | 306,100 | — | — |
| 2017-06-14 | $28.94 | $71.85 | 445,800 | — | — |
| 2017-06-13 | $29.05 | $72.12 | 434,300 | — | — |
| 2017-06-12 | $28.81 | $71.53 | 418,300 | — | — |
| 2017-06-09 | $28.23 | $70.09 | 343,800 | — | — |
| 2017-06-08 | $27.93 | $69.34 | 253,300 | — | — |
| 2017-06-07 | $27.68 | $68.72 | 315,000 | — | — |
| 2017-06-06 | $28.21 | $70.04 | 179,800 | — | — |
| 2017-06-05 | $27.95 | $69.39 | 196,800 | — | — |
| 2017-06-02 | $28.06 | $69.66 | 155,900 | — | — |
| 2017-06-01 | $28.32 | $70.31 | 268,700 | — | — |
| 2017-05-31 | $28.27 | $70.19 | 281,800 | — | — |
| 2017-05-30 | $28.72 | $71.01 | 269,100 | — | — |
| 2017-05-26 | $28.81 | $71.23 | 300,000 | — | — |
| 2017-05-25 | $28.58 | $70.66 | 281,500 | — | — |
| 2017-05-24 | $28.93 | $71.53 | 377,000 | — | — |
| 2017-05-23 | $29.05 | $71.82 | 189,900 | — | — |
| 2017-05-22 | $29.03 | $71.77 | 81,700 | — | — |
| 2017-05-19 | $28.99 | $71.68 | 180,100 | — | — |
| 2017-05-18 | $28.32 | $70.02 | 217,100 | — | — |
| 2017-05-17 | $28.35 | $70.09 | 210,700 | — | — |
| 2017-05-16 | $28.89 | $71.43 | 227,300 | — | — |
| 2017-05-15 | $29.25 | $72.32 | 267,700 | — | — |
| 2017-05-12 | $28.98 | $71.65 | 263,200 | — | — |
| 2017-05-11 | $28.84 | $71.30 | 246,900 | — | — |
| 2017-05-10 | $29.06 | $71.85 | 404,900 | — | — |
| 2017-05-09 | $28.74 | $71.06 | 265,600 | — | — |
| 2017-05-08 | $28.85 | $71.33 | 243,800 | — | — |
| 2017-05-05 | $28.81 | $71.23 | 282,800 | — | — |
| 2017-05-04 | $28.38 | $70.17 | 349,100 | — | — |
| 2017-05-03 | $28.90 | $71.45 | 259,600 | — | — |
| 2017-05-02 | $28.78 | $71.16 | 259,000 | — | — |
| 2017-05-01 | $28.93 | $71.53 | 322,500 | — | — |
| 2017-04-28 | $29.07 | $71.87 | 420,800 | — | — |
| 2017-04-27 | $29.42 | $72.74 | 407,900 | — | — |
| 2017-04-26 | $30.14 | $74.52 | 318,600 | — | — |
| 2017-04-25 | $30.52 | $75.46 | 246,600 | — | — |
| 2017-04-24 | $30.04 | $74.27 | 216,700 | — | — |
| 2017-04-21 | $29.98 | $74.12 | 241,900 | — | — |
| 2017-04-20 | $29.74 | $73.53 | 289,800 | — | — |
| 2017-04-19 | $29.69 | $73.41 | 225,400 | — | — |
| 2017-04-18 | $30.23 | $74.74 | 149,200 | — | — |
| 2017-04-17 | $30.48 | $75.36 | 210,700 | — | — |
| 2017-04-13 | $30.04 | $74.27 | 220,500 | — | — |
| 2017-04-12 | $30.85 | $76.27 | 192,800 | — | — |
| 2017-04-11 | $30.86 | $76.30 | 250,000 | — | — |
| 2017-04-10 | $30.95 | $76.52 | 451,200 | — | — |
| 2017-04-07 | $30.33 | $74.99 | 237,700 | — | — |
| 2017-04-06 | $30.39 | $75.14 | 276,100 | — | — |
| 2017-04-05 | $30.27 | $74.84 | 546,800 | — | — |
| 2017-04-04 | $30.74 | $76.00 | 249,300 | — | — |
| 2017-04-03 | $30.33 | $74.99 | 433,000 | — | — |
| 2017-03-31 | $30.50 | $75.41 | 382,500 | — | — |
| 2017-03-30 | $30.56 | $75.56 | 342,700 | — | — |
| 2017-03-29 | $31.16 | $77.04 | 353,400 | — | — |
| 2017-03-28 | $31.35 | $77.51 | 206,600 | — | — |
| 2017-03-27 | $30.69 | $75.88 | 173,400 | — | — |
| 2017-03-24 | $30.87 | $76.32 | 151,700 | — | — |
| 2017-03-23 | $30.82 | $76.20 | 213,700 | — | — |
| 2017-03-22 | $31.04 | $76.74 | 201,700 | — | — |
| 2017-03-21 | $30.62 | $75.71 | 267,500 | — | — |
| 2017-03-20 | $30.75 | $76.03 | 264,400 | — | — |
| 2017-03-17 | $30.92 | $76.45 | 249,100 | — | — |
| 2017-03-16 | $31.02 | $76.69 | 305,400 | — | — |
| 2017-03-15 | $30.73 | $75.98 | 470,000 | — | — |
| 2017-03-14 | $30.16 | $74.57 | 190,700 | — | — |
| 2017-03-13 | $30.58 | $75.61 | 231,100 | — | — |
| 2017-03-10 | $30.53 | $75.48 | 425,100 | — | — |
| 2017-03-09 | $30.62 | $75.71 | 328,200 | — | — |
| 2017-03-08 | $30.24 | $74.77 | 258,800 | — | — |
| 2017-03-07 | $30.93 | $76.47 | 256,600 | — | — |
| 2017-03-06 | $30.85 | $76.27 | 198,800 | — | — |
| 2017-03-03 | $30.75 | $76.03 | 374,800 | — | — |
| 2017-03-02 | $30.85 | $76.27 | 277,400 | — | — |
| 2017-03-01 | $30.91 | $76.42 | 633,100 | — | — |
| 2017-02-28 | $31.28 | $77.06 | 283,800 | — | — |
| 2017-02-27 | $31.93 | $78.66 | 311,200 | — | — |
| 2017-02-24 | $31.54 | $77.70 | 398,600 | — | — |
| 2017-02-23 | $32.64 | $80.41 | 254,000 | — | — |
| 2017-02-22 | $32.48 | $80.01 | 242,600 | — | — |
| 2017-02-21 | $32.86 | $80.95 | 176,100 | — | — |
| 2017-02-17 | $32.72 | $80.61 | 161,000 | — | — |
| 2017-02-16 | $32.80 | $80.80 | 233,000 | — | — |
| 2017-02-15 | $32.67 | $80.48 | 265,300 | — | — |
| 2017-02-14 | $32.49 | $80.04 | 107,500 | — | — |
| 2017-02-13 | $32.43 | $79.89 | 182,800 | — | — |
| 2017-02-10 | $32.62 | $80.36 | 159,300 | — | — |
| 2017-02-09 | $32.31 | $79.60 | 144,000 | — | — |
| 2017-02-08 | $32.13 | $79.15 | 134,900 | — | — |
| 2017-02-07 | $32.04 | $78.93 | 205,100 | — | — |
| 2017-02-06 | $32.45 | $79.94 | 147,300 | — | — |
| 2017-02-03 | $32.93 | $81.12 | 172,900 | — | — |
| 2017-02-02 | $32.95 | $81.17 | 168,400 | — | — |
| 2017-02-01 | $33.02 | $81.34 | 420,900 | — | — |
| 2017-01-31 | $32.88 | $81.00 | 413,600 | — | — |
| 2017-01-30 | $32.61 | $80.33 | 378,500 | — | — |
| 2017-01-27 | $33.17 | $81.71 | 194,000 | — | — |
| 2017-01-26 | $33.38 | $82.23 | 212,500 | — | — |
| 2017-01-25 | $33.81 | $83.29 | 305,000 | — | — |
| 2017-01-24 | $33.47 | $82.45 | 298,800 | — | — |
| 2017-01-23 | $33.02 | $81.34 | 290,800 | — | — |
| 2017-01-20 | $33.34 | $82.13 | 154,500 | — | — |
| 2017-01-19 | $33.28 | $81.98 | 148,000 | — | — |
| 2017-01-18 | $33.65 | $82.90 | 138,000 | — | — |
| 2017-01-17 | $34.55 | $85.11 | 121,500 | — | — |
| 2017-01-13 | $34.37 | $84.67 | 68,700 | — | — |
| 2017-01-12 | $34.43 | $84.82 | 84,500 | — | — |
| 2017-01-11 | $34.60 | $85.24 | 136,800 | — | — |
| 2017-01-10 | $34.49 | $84.97 | 122,100 | — | — |
| 2017-01-09 | $34.65 | $85.36 | 133,600 | — | — |
| 2017-01-06 | $34.96 | $86.12 | 163,700 | — | — |
| 2017-01-05 | $34.88 | $85.93 | 127,900 | — | — |
| 2017-01-04 | $35.23 | $86.79 | 79,000 | — | — |
| 2017-01-03 | $35.03 | $86.30 | 170,300 | — | — |