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
- 1973-05-03 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 | $29.84 | $71.72 | 129,800 | — | — |
| 2017-12-28 | $30.33 | $72.90 | 201,900 | — | — |
| 2017-12-27 | $30.50 | $73.31 | 274,300 | — | — |
| 2017-12-26 | $30.29 | $72.80 | 125,600 | — | — |
| 2017-12-22 | $30.33 | $72.90 | 119,700 | — | — |
| 2017-12-21 | $30.23 | $72.66 | 154,600 | — | — |
| 2017-12-20 | $29.93 | $71.94 | 174,100 | — | — |
| 2017-12-19 | $29.58 | $71.10 | 215,400 | — | — |
| 2017-12-18 | $29.61 | $71.17 | 197,000 | — | — |
| 2017-12-15 | $28.81 | $69.25 | 686,800 | — | — |
| 2017-12-14 | $28.00 | $67.30 | 267,000 | — | — |
| 2017-12-13 | $28.31 | $68.04 | 161,700 | — | — |
| 2017-12-12 | $28.05 | $67.42 | 157,300 | — | — |
| 2017-12-11 | $28.64 | $68.84 | 302,500 | — | — |
| 2017-12-08 | $28.52 | $68.55 | 179,400 | — | — |
| 2017-12-07 | $28.67 | $68.91 | 239,400 | — | — |
| 2017-12-06 | $28.51 | $68.53 | 125,500 | — | — |
| 2017-12-05 | $28.48 | $68.45 | 179,600 | — | — |
| 2017-12-04 | $29.38 | $70.62 | 342,800 | — | — |
| 2017-12-01 | $29.15 | $70.06 | 230,100 | — | — |
| 2017-11-30 | $29.17 | $70.11 | 265,700 | — | — |
| 2017-11-29 | $29.20 | $70.18 | 211,700 | — | — |
| 2017-11-28 | $28.06 | $67.44 | 147,900 | — | — |
| 2017-11-27 | $27.54 | $66.19 | 151,700 | — | — |
| 2017-11-24 | $28.06 | $67.44 | 87,800 | — | — |
| 2017-11-22 | $27.99 | $67.28 | 133,800 | — | — |
| 2017-11-21 | $27.64 | $66.43 | 201,200 | — | — |
| 2017-11-20 | $27.65 | $66.46 | 117,100 | — | — |
| 2017-11-17 | $27.44 | $65.95 | 210,300 | — | — |
| 2017-11-16 | $27.77 | $66.75 | 404,500 | — | — |
| 2017-11-15 | $27.30 | $65.62 | 293,800 | — | — |
| 2017-11-14 | $26.99 | $64.87 | 406,100 | — | — |
| 2017-11-13 | $27.03 | $64.97 | 328,200 | — | — |
| 2017-11-10 | $27.47 | $66.03 | 342,500 | — | — |
| 2017-11-09 | $28.16 | $67.68 | 245,000 | — | — |
| 2017-11-08 | $28.07 | $67.47 | 278,100 | — | — |
| 2017-11-07 | $28.52 | $68.07 | 431,800 | — | — |
| 2017-11-06 | $29.58 | $70.60 | 503,200 | — | — |
| 2017-11-03 | $28.90 | $68.98 | 775,200 | — | — |
| 2017-11-02 | $27.09 | $64.66 | 209,800 | — | — |
| 2017-11-01 | $27.06 | $64.58 | 183,500 | — | — |
| 2017-10-31 | $27.23 | $64.99 | 190,600 | — | — |
| 2017-10-30 | $27.18 | $64.87 | 166,500 | — | — |
| 2017-10-27 | $27.64 | $65.97 | 139,000 | — | — |
| 2017-10-26 | $27.31 | $65.18 | 142,100 | — | — |
| 2017-10-25 | $27.16 | $64.82 | 141,800 | — | — |
| 2017-10-24 | $27.01 | $64.46 | 237,700 | — | — |
| 2017-10-23 | $26.96 | $64.35 | 159,800 | — | — |
| 2017-10-20 | $27.31 | $65.18 | 153,900 | — | — |
| 2017-10-19 | $27.47 | $65.56 | 127,200 | — | — |
| 2017-10-18 | $27.20 | $64.92 | 217,200 | — | — |
| 2017-10-17 | $27.03 | $64.51 | 111,000 | — | — |
| 2017-10-16 | $27.28 | $65.11 | 216,900 | — | — |
| 2017-10-13 | $27.64 | $65.97 | 145,200 | — | — |
| 2017-10-12 | $27.75 | $66.23 | 139,600 | — | — |
| 2017-10-11 | $27.75 | $66.23 | 117,800 | — | — |
| 2017-10-10 | $27.86 | $66.49 | 111,800 | — | — |
| 2017-10-09 | $27.66 | $66.02 | 308,900 | — | — |
| 2017-10-06 | $27.71 | $66.14 | 185,000 | — | — |
| 2017-10-05 | $28.08 | $67.02 | 205,200 | — | — |
| 2017-10-04 | $28.25 | $67.42 | 376,900 | — | — |
| 2017-10-03 | $28.90 | $68.98 | 191,900 | — | — |
| 2017-10-02 | $29.07 | $69.38 | 239,300 | — | — |
| 2017-09-29 | $28.18 | $67.26 | 199,000 | — | — |
| 2017-09-28 | $28.52 | $68.07 | 170,500 | — | — |
| 2017-09-27 | $28.59 | $68.24 | 504,900 | — | — |
| 2017-09-26 | $27.98 | $66.78 | 264,600 | — | — |
| 2017-09-25 | $26.98 | $64.39 | 320,900 | — | — |
| 2017-09-22 | $26.35 | $62.89 | 537,700 | — | — |
| 2017-09-21 | $28.67 | $68.43 | 787,000 | — | — |
| 2017-09-20 | $26.35 | $62.89 | 259,200 | — | — |
| 2017-09-19 | $26.00 | $62.05 | 198,200 | — | — |
| 2017-09-18 | $25.91 | $61.84 | 225,900 | — | — |
| 2017-09-15 | $25.99 | $62.03 | 676,000 | — | — |
| 2017-09-14 | $25.85 | $61.70 | 324,900 | — | — |
| 2017-09-13 | $26.09 | $62.27 | 180,700 | — | — |
| 2017-09-12 | $26.22 | $62.58 | 236,700 | — | — |
| 2017-09-11 | $26.00 | $62.05 | 222,100 | — | — |
| 2017-09-08 | $26.04 | $62.15 | 162,700 | — | — |
| 2017-09-07 | $26.13 | $62.36 | 265,100 | — | — |
| 2017-09-06 | $26.06 | $62.20 | 126,400 | — | — |
| 2017-09-05 | $25.76 | $61.48 | 259,800 | — | — |
| 2017-09-01 | $26.08 | $62.25 | 291,400 | — | — |
| 2017-08-31 | $25.80 | $61.58 | 301,600 | — | — |
| 2017-08-30 | $25.29 | $60.36 | 264,300 | — | — |
| 2017-08-29 | $24.64 | $58.81 | 492,400 | — | — |
| 2017-08-28 | $24.23 | $57.83 | 404,500 | — | — |
| 2017-08-25 | $24.19 | $57.73 | 480,300 | — | — |
| 2017-08-24 | $23.81 | $56.83 | 404,400 | — | — |
| 2017-08-23 | $24.02 | $57.33 | 307,100 | — | — |
| 2017-08-22 | $23.78 | $56.76 | 525,700 | — | — |
| 2017-08-21 | $23.58 | $56.28 | 698,100 | — | — |
| 2017-08-18 | $22.79 | $54.39 | 2,296,600 | — | — |
| 2017-08-17 | $29.35 | $70.05 | 119,600 | — | — |
| 2017-08-16 | $30.14 | $71.94 | 126,000 | — | — |
| 2017-08-15 | $30.32 | $72.37 | 179,500 | — | — |
| 2017-08-14 | $30.15 | $71.96 | 124,500 | — | — |
| 2017-08-11 | $29.28 | $69.88 | 215,400 | — | — |
| 2017-08-10 | $29.39 | $70.15 | 157,600 | — | — |
| 2017-08-09 | $29.80 | $71.12 | 175,500 | — | — |
| 2017-08-08 | $29.96 | $71.51 | 179,200 | — | — |
| 2017-08-07 | $30.40 | $72.56 | 195,400 | — | — |
| 2017-08-04 | $30.27 | $72.25 | 134,700 | — | — |
| 2017-08-03 | $29.69 | $70.86 | 178,700 | — | — |
| 2017-08-02 | $30.11 | $71.86 | 236,400 | — | — |
| 2017-08-01 | $29.28 | $69.88 | 527,200 | — | — |
| 2017-07-31 | $28.20 | $66.83 | 253,600 | — | — |
| 2017-07-28 | $28.40 | $67.30 | 226,800 | — | — |
| 2017-07-27 | $28.33 | $67.14 | 326,600 | — | — |
| 2017-07-26 | $29.61 | $70.17 | 216,500 | — | — |
| 2017-07-25 | $30.24 | $71.66 | 174,600 | — | — |
| 2017-07-24 | $29.20 | $69.20 | 165,600 | — | — |
| 2017-07-21 | $29.62 | $70.19 | 154,000 | — | — |
| 2017-07-20 | $29.79 | $70.60 | 100,200 | — | — |
| 2017-07-19 | $29.90 | $70.86 | 167,600 | — | — |
| 2017-07-18 | $29.56 | $70.05 | 107,700 | — | — |
| 2017-07-17 | $29.95 | $70.97 | 166,400 | — | — |
| 2017-07-14 | $30.12 | $71.38 | 164,600 | — | — |
| 2017-07-13 | $29.85 | $70.74 | 140,300 | — | — |
| 2017-07-12 | $30.19 | $71.54 | 89,300 | — | — |
| 2017-07-11 | $29.90 | $70.86 | 174,400 | — | — |
| 2017-07-10 | $30.38 | $71.99 | 215,400 | — | — |
| 2017-07-07 | $30.26 | $71.71 | 225,400 | — | — |
| 2017-07-06 | $29.87 | $70.79 | 169,500 | — | — |
| 2017-07-05 | $30.38 | $71.99 | 179,100 | — | — |
| 2017-07-03 | $30.59 | $72.49 | 157,600 | — | — |
| 2017-06-30 | $30.04 | $71.19 | 180,000 | — | — |
| 2017-06-29 | $29.83 | $70.69 | 188,900 | — | — |
| 2017-06-28 | $29.53 | $69.98 | 175,500 | — | — |
| 2017-06-27 | $28.71 | $68.04 | 273,300 | — | — |
| 2017-06-26 | $28.47 | $67.47 | 259,800 | — | — |
| 2017-06-23 | $28.63 | $67.85 | 493,200 | — | — |
| 2017-06-22 | $28.53 | $67.61 | 138,100 | — | — |
| 2017-06-21 | $28.17 | $66.76 | 169,000 | — | — |
| 2017-06-20 | $28.92 | $68.53 | 170,500 | — | — |
| 2017-06-19 | $29.84 | $70.71 | 175,700 | — | — |
| 2017-06-16 | $30.17 | $71.50 | 310,100 | — | — |
| 2017-06-15 | $29.91 | $70.88 | 139,100 | — | — |
| 2017-06-14 | $30.48 | $72.23 | 121,000 | — | — |
| 2017-06-13 | $31.13 | $73.77 | 138,500 | — | — |
| 2017-06-12 | $30.89 | $73.20 | 134,400 | — | — |
| 2017-06-09 | $30.36 | $71.95 | 350,800 | — | — |
| 2017-06-08 | $30.40 | $72.04 | 97,200 | — | — |
| 2017-06-07 | $29.96 | $71.00 | 174,200 | — | — |
| 2017-06-06 | $30.21 | $71.59 | 137,000 | — | — |
| 2017-06-05 | $30.24 | $71.66 | 186,500 | — | — |
| 2017-06-02 | $30.37 | $71.97 | 219,700 | — | — |
| 2017-06-01 | $30.16 | $71.47 | 223,400 | — | — |
| 2017-05-31 | $29.26 | $69.34 | 187,900 | — | — |
| 2017-05-30 | $29.74 | $70.48 | 98,600 | — | — |
| 2017-05-26 | $30.03 | $71.16 | 120,300 | — | — |
| 2017-05-25 | $30.15 | $71.45 | 149,600 | — | — |
| 2017-05-24 | $30.02 | $71.14 | 129,300 | — | — |
| 2017-05-23 | $30.32 | $71.85 | 173,200 | — | — |
| 2017-05-22 | $29.97 | $71.02 | 155,400 | — | — |
| 2017-05-19 | $29.44 | $69.77 | 204,200 | — | — |
| 2017-05-18 | $29.06 | $68.87 | 249,300 | — | — |
| 2017-05-17 | $28.60 | $67.78 | 324,300 | — | — |
| 2017-05-16 | $30.01 | $71.12 | 144,900 | — | — |
| 2017-05-15 | $30.79 | $72.97 | 139,900 | — | — |
| 2017-05-12 | $30.54 | $72.37 | 183,800 | — | — |
| 2017-05-11 | $30.55 | $72.40 | 132,200 | — | — |
| 2017-05-10 | $31.27 | $74.10 | 167,600 | — | — |
| 2017-05-09 | $32.18 | $76.26 | 251,200 | — | — |
| 2017-05-08 | $32.05 | $75.50 | 221,100 | — | — |
| 2017-05-05 | $32.85 | $77.39 | 181,500 | — | — |
| 2017-05-04 | $32.98 | $77.69 | 465,800 | — | — |
| 2017-05-03 | $30.78 | $72.51 | 269,600 | — | — |
| 2017-05-02 | $31.66 | $74.58 | 186,700 | — | — |
| 2017-05-01 | $31.43 | $74.04 | 173,400 | — | — |
| 2017-04-28 | $31.70 | $74.68 | 124,000 | — | — |
| 2017-04-27 | $32.43 | $76.40 | 121,000 | — | — |
| 2017-04-26 | $32.48 | $76.51 | 155,200 | — | — |
| 2017-04-25 | $32.38 | $76.28 | 126,400 | — | — |
| 2017-04-24 | $32.36 | $76.23 | 111,000 | — | — |
| 2017-04-21 | $31.59 | $74.42 | 168,700 | — | — |
| 2017-04-20 | $32.04 | $75.48 | 139,300 | — | — |
| 2017-04-19 | $31.29 | $73.71 | 165,800 | — | — |
| 2017-04-18 | $31.04 | $73.12 | 111,900 | — | — |
| 2017-04-17 | $31.02 | $73.07 | 172,400 | — | — |
| 2017-04-13 | $30.74 | $72.42 | 146,000 | — | — |
| 2017-04-12 | $31.28 | $73.69 | 213,900 | — | — |
| 2017-04-11 | $31.85 | $75.03 | 178,200 | — | — |
| 2017-04-10 | $31.99 | $75.36 | 170,600 | — | — |
| 2017-04-07 | $31.22 | $73.55 | 195,800 | — | — |
| 2017-04-06 | $31.71 | $74.70 | 214,700 | — | — |
| 2017-04-05 | $31.72 | $74.72 | 375,000 | — | — |
| 2017-04-04 | $31.09 | $73.24 | 227,600 | — | — |
| 2017-04-03 | $30.80 | $72.56 | 335,700 | — | — |
| 2017-03-31 | $31.76 | $74.82 | 227,500 | — | — |
| 2017-03-30 | $31.56 | $74.35 | 137,200 | — | — |
| 2017-03-29 | $31.02 | $73.07 | 139,300 | — | — |
| 2017-03-28 | $31.17 | $73.43 | 199,400 | — | — |
| 2017-03-27 | $30.56 | $71.99 | 224,800 | — | — |
| 2017-03-24 | $30.59 | $72.06 | 267,800 | — | — |
| 2017-03-23 | $30.75 | $72.44 | 211,900 | — | — |
| 2017-03-22 | $31.03 | $73.10 | 454,300 | — | — |
| 2017-03-21 | $31.01 | $73.05 | 395,800 | — | — |
| 2017-03-20 | $32.06 | $75.52 | 160,800 | — | — |
| 2017-03-17 | $32.63 | $76.87 | 634,700 | — | — |
| 2017-03-16 | $32.44 | $76.42 | 307,500 | — | — |
| 2017-03-15 | $32.48 | $76.51 | 245,800 | — | — |
| 2017-03-14 | $32.54 | $76.66 | 173,300 | — | — |
| 2017-03-13 | $32.65 | $76.91 | 223,300 | — | — |
| 2017-03-10 | $32.38 | $76.28 | 202,800 | — | — |
| 2017-03-09 | $31.78 | $74.87 | 159,400 | — | — |
| 2017-03-08 | $32.20 | $75.85 | 221,700 | — | — |
| 2017-03-07 | $32.78 | $77.22 | 200,800 | — | — |
| 2017-03-06 | $33.66 | $79.29 | 145,600 | — | — |
| 2017-03-03 | $34.10 | $80.33 | 150,800 | — | — |
| 2017-03-02 | $34.60 | $81.51 | 207,700 | — | — |
| 2017-03-01 | $34.87 | $82.14 | 366,800 | — | — |
| 2017-02-28 | $33.93 | $79.93 | 404,300 | — | — |
| 2017-02-27 | $34.34 | $80.90 | 493,700 | — | — |
| 2017-02-24 | $33.38 | $78.63 | 489,100 | — | — |
| 2017-02-23 | $33.00 | $77.74 | 451,600 | — | — |
| 2017-02-22 | $32.92 | $77.55 | 1,513,600 | — | — |
| 2017-02-21 | $36.48 | $85.94 | 460,400 | — | — |
| 2017-02-17 | $36.00 | $84.81 | 407,400 | — | — |
| 2017-02-16 | $35.70 | $84.10 | 159,700 | — | — |
| 2017-02-15 | $36.47 | $85.91 | 171,700 | — | — |
| 2017-02-14 | $36.45 | $85.87 | 230,500 | — | — |
| 2017-02-13 | $36.93 | $87.00 | 115,800 | — | — |
| 2017-02-10 | $36.50 | $85.98 | 129,700 | — | — |
| 2017-02-09 | $35.51 | $83.65 | 157,100 | — | — |
| 2017-02-08 | $34.29 | $80.78 | 135,200 | — | — |
| 2017-02-07 | $35.12 | $82.73 | 126,100 | — | — |
| 2017-02-06 | $35.33 | $82.78 | 128,300 | — | — |
| 2017-02-03 | $35.41 | $82.97 | 261,100 | — | — |
| 2017-02-02 | $34.32 | $80.41 | 143,900 | — | — |
| 2017-02-01 | $34.97 | $81.94 | 155,100 | — | — |
| 2017-01-31 | $35.66 | $83.55 | 156,900 | — | — |
| 2017-01-30 | $35.63 | $83.48 | 262,300 | — | — |
| 2017-01-27 | $36.75 | $86.11 | 109,500 | — | — |
| 2017-01-26 | $36.70 | $85.99 | 123,800 | — | — |
| 2017-01-25 | $36.92 | $86.51 | 149,600 | — | — |
| 2017-01-24 | $36.37 | $85.22 | 152,100 | — | — |
| 2017-01-23 | $35.55 | $83.30 | 276,900 | — | — |
| 2017-01-20 | $36.51 | $85.55 | 218,400 | — | — |
| 2017-01-19 | $36.02 | $84.40 | 241,500 | — | — |
| 2017-01-18 | $35.71 | $83.67 | 168,500 | — | — |
| 2017-01-17 | $35.65 | $83.53 | 159,200 | — | — |
| 2017-01-13 | $36.18 | $84.77 | 109,900 | — | — |
| 2017-01-12 | $35.49 | $83.16 | 150,200 | — | — |
| 2017-01-11 | $36.26 | $84.96 | 187,600 | — | — |
| 2017-01-10 | $35.79 | $83.86 | 128,800 | — | — |
| 2017-01-09 | $35.80 | $83.88 | 152,500 | — | — |
| 2017-01-06 | $36.28 | $85.01 | 165,600 | — | — |
| 2017-01-05 | $35.74 | $83.74 | 183,400 | — | — |
| 2017-01-04 | $36.19 | $84.80 | 235,300 | — | — |
| 2017-01-03 | $36.08 | $84.54 | 265,700 | — | — |