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
- 1993-11-03 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 | $34.40 | $36.54 | 131,300 | — | — |
| 2017-12-28 | $34.38 | $36.52 | 63,800 | — | — |
| 2017-12-27 | $34.29 | $36.42 | 249,200 | — | — |
| 2017-12-26 | $34.01 | $36.13 | 66,100 | — | — |
| 2017-12-22 | $33.99 | $36.11 | 117,900 | — | — |
| 2017-12-21 | $34.55 | $36.70 | 120,000 | — | — |
| 2017-12-20 | $34.08 | $36.20 | 84,200 | — | — |
| 2017-12-19 | $34.20 | $36.33 | 202,800 | — | — |
| 2017-12-18 | $35.06 | $37.24 | 145,200 | — | — |
| 2017-12-15 | $34.19 | $36.32 | 575,400 | — | — |
| 2017-12-14 | $33.71 | $35.81 | 132,100 | — | — |
| 2017-12-13 | $33.99 | $36.11 | 230,300 | — | — |
| 2017-12-12 | $34.26 | $36.39 | 174,700 | — | — |
| 2017-12-11 | $34.76 | $36.92 | 147,200 | — | — |
| 2017-12-08 | $35.05 | $37.23 | 126,200 | — | — |
| 2017-12-07 | $34.96 | $37.14 | 194,300 | — | — |
| 2017-12-06 | $34.75 | $36.91 | 160,700 | — | — |
| 2017-12-05 | $35.17 | $37.36 | 244,200 | — | — |
| 2017-12-04 | $35.99 | $38.23 | 146,000 | — | — |
| 2017-12-01 | $36.07 | $38.32 | 158,500 | — | — |
| 2017-11-30 | $36.21 | $38.46 | 184,100 | — | — |
| 2017-11-29 | $36.25 | $38.51 | 274,700 | — | — |
| 2017-11-28 | $36.16 | $38.41 | 179,700 | — | — |
| 2017-11-27 | $35.71 | $37.93 | 247,400 | — | — |
| 2017-11-24 | $35.93 | $38.17 | 64,200 | — | — |
| 2017-11-22 | $35.69 | $37.91 | 98,400 | — | — |
| 2017-11-21 | $35.62 | $37.84 | 230,300 | — | — |
| 2017-11-20 | $34.95 | $37.13 | 260,300 | — | — |
| 2017-11-17 | $34.60 | $36.75 | 218,300 | — | — |
| 2017-11-16 | $34.01 | $36.13 | 143,200 | — | — |
| 2017-11-15 | $33.93 | $36.04 | 338,600 | — | — |
| 2017-11-14 | $34.19 | $36.32 | 185,500 | — | — |
| 2017-11-13 | $33.99 | $36.11 | 264,300 | — | — |
| 2017-11-10 | $33.37 | $35.45 | 514,600 | — | — |
| 2017-11-09 | $33.50 | $35.59 | 212,100 | — | — |
| 2017-11-08 | $33.51 | $35.60 | 276,400 | — | — |
| 2017-11-07 | $33.49 | $35.57 | 363,700 | — | — |
| 2017-11-06 | $34.01 | $36.13 | 333,600 | — | — |
| 2017-11-03 | $33.30 | $35.37 | 280,500 | — | — |
| 2017-11-02 | $33.02 | $35.08 | 588,100 | — | — |
| 2017-11-01 | $33.72 | $35.82 | 354,600 | — | — |
| 2017-10-31 | $33.40 | $35.48 | 455,000 | — | — |
| 2017-10-30 | $32.91 | $34.96 | 1,118,600 | — | — |
| 2017-10-27 | $31.83 | $33.81 | 635,800 | — | — |
| 2017-10-26 | $31.38 | $33.33 | 497,200 | — | — |
| 2017-10-25 | $30.36 | $32.25 | 872,300 | — | — |
| 2017-10-24 | $29.18 | $31.00 | 254,000 | — | — |
| 2017-10-23 | $28.87 | $30.67 | 244,100 | — | — |
| 2017-10-20 | $28.79 | $30.58 | 156,000 | — | — |
| 2017-10-19 | $28.68 | $30.47 | 119,000 | — | — |
| 2017-10-18 | $28.37 | $30.14 | 123,200 | — | — |
| 2017-10-17 | $28.31 | $30.07 | 228,500 | — | — |
| 2017-10-16 | $28.38 | $30.15 | 179,400 | — | — |
| 2017-10-13 | $28.18 | $29.93 | 154,200 | — | — |
| 2017-10-12 | $28.27 | $30.03 | 114,700 | — | — |
| 2017-10-11 | $28.24 | $30.00 | 123,300 | — | — |
| 2017-10-10 | $28.26 | $30.02 | 120,700 | — | — |
| 2017-10-09 | $28.16 | $29.91 | 125,100 | — | — |
| 2017-10-06 | $27.95 | $29.69 | 94,500 | — | — |
| 2017-10-05 | $27.99 | $29.73 | 108,600 | — | — |
| 2017-10-04 | $27.76 | $29.49 | 269,000 | — | — |
| 2017-10-03 | $27.56 | $29.28 | 244,100 | — | — |
| 2017-10-02 | $27.01 | $28.69 | 162,600 | — | — |
| 2017-09-29 | $26.73 | $28.39 | 243,400 | — | — |
| 2017-09-28 | $26.34 | $27.98 | 153,500 | — | — |
| 2017-09-27 | $25.96 | $27.58 | 149,900 | — | — |
| 2017-09-26 | $25.71 | $27.31 | 272,200 | — | — |
| 2017-09-25 | $25.45 | $27.03 | 197,700 | — | — |
| 2017-09-22 | $25.30 | $26.87 | 235,200 | — | — |
| 2017-09-21 | $25.36 | $26.94 | 160,000 | — | — |
| 2017-09-20 | $25.15 | $26.72 | 213,900 | — | — |
| 2017-09-19 | $25.49 | $27.08 | 237,300 | — | — |
| 2017-09-18 | $25.20 | $26.77 | 245,000 | — | — |
| 2017-09-15 | $24.93 | $26.48 | 384,700 | — | — |
| 2017-09-14 | $24.91 | $26.46 | 141,300 | — | — |
| 2017-09-13 | $24.82 | $26.36 | 202,400 | — | — |
| 2017-09-12 | $24.63 | $26.16 | 228,200 | — | — |
| 2017-09-11 | $24.48 | $26.00 | 196,400 | — | — |
| 2017-09-08 | $24.65 | $26.18 | 176,500 | — | — |
| 2017-09-07 | $24.42 | $25.94 | 230,600 | — | — |
| 2017-09-06 | $24.47 | $25.99 | 90,600 | — | — |
| 2017-09-05 | $24.56 | $26.09 | 217,600 | — | — |
| 2017-09-01 | $24.95 | $26.50 | 111,400 | — | — |
| 2017-08-31 | $24.60 | $26.13 | 167,800 | — | — |
| 2017-08-30 | $24.32 | $25.83 | 226,400 | — | — |
| 2017-08-29 | $24.25 | $25.76 | 576,400 | — | — |
| 2017-08-28 | $24.41 | $25.93 | 249,000 | — | — |
| 2017-08-25 | $24.53 | $26.06 | 302,800 | — | — |
| 2017-08-24 | $24.65 | $26.18 | 290,900 | — | — |
| 2017-08-23 | $24.73 | $26.27 | 188,300 | — | — |
| 2017-08-22 | $24.91 | $26.46 | 159,400 | — | — |
| 2017-08-21 | $25.04 | $26.60 | 166,800 | — | — |
| 2017-08-18 | $25.08 | $26.64 | 631,100 | — | — |
| 2017-08-17 | $25.40 | $26.98 | 216,800 | — | — |
| 2017-08-16 | $26.55 | $28.20 | 223,000 | — | — |
| 2017-08-15 | $26.04 | $27.66 | 392,400 | — | — |
| 2017-08-14 | $25.65 | $27.25 | 311,300 | — | — |
| 2017-08-11 | $25.17 | $26.74 | 189,000 | — | — |
| 2017-08-10 | $25.24 | $26.81 | 179,700 | — | — |
| 2017-08-09 | $25.62 | $27.21 | 151,400 | — | — |
| 2017-08-08 | $25.75 | $27.35 | 94,900 | — | — |
| 2017-08-07 | $25.67 | $27.27 | 98,300 | — | — |
| 2017-08-04 | $25.81 | $27.42 | 139,300 | — | — |
| 2017-08-03 | $25.61 | $27.20 | 118,300 | — | — |
| 2017-08-02 | $25.83 | $27.44 | 191,600 | — | — |
| 2017-08-01 | $26.30 | $27.94 | 230,200 | — | — |
| 2017-07-31 | $25.94 | $27.55 | 255,900 | — | — |
| 2017-07-28 | $25.95 | $27.57 | 367,400 | — | — |
| 2017-07-27 | $26.24 | $27.87 | 423,200 | — | — |
| 2017-07-26 | $27.05 | $28.73 | 324,800 | — | — |
| 2017-07-25 | $27.12 | $28.81 | 118,200 | — | — |
| 2017-07-24 | $26.82 | $28.49 | 93,100 | — | — |
| 2017-07-21 | $27.25 | $28.95 | 179,400 | — | — |
| 2017-07-20 | $27.22 | $28.91 | 102,800 | — | — |
| 2017-07-19 | $27.48 | $29.19 | 121,000 | — | — |
| 2017-07-18 | $27.29 | $28.99 | 138,500 | — | — |
| 2017-07-17 | $28.08 | $29.83 | 198,400 | — | — |
| 2017-07-14 | $27.75 | $29.48 | 105,700 | — | — |
| 2017-07-13 | $27.82 | $29.55 | 148,200 | — | — |
| 2017-07-12 | $27.80 | $29.53 | 137,900 | — | — |
| 2017-07-11 | $27.72 | $29.45 | 131,600 | — | — |
| 2017-07-10 | $28.16 | $29.91 | 141,200 | — | — |
| 2017-07-07 | $28.26 | $30.02 | 157,500 | — | — |
| 2017-07-06 | $27.67 | $29.39 | 131,300 | — | — |
| 2017-07-05 | $27.98 | $29.72 | 134,500 | — | — |
| 2017-07-03 | $28.34 | $30.10 | 95,300 | — | — |
| 2017-06-30 | $28.55 | $30.33 | 140,800 | — | — |
| 2017-06-29 | $28.51 | $30.28 | 192,300 | — | — |
| 2017-06-28 | $28.61 | $30.39 | 164,900 | — | — |
| 2017-06-27 | $28.08 | $29.83 | 156,100 | — | — |
| 2017-06-26 | $28.05 | $29.80 | 121,900 | — | — |
| 2017-06-23 | $27.69 | $29.41 | 249,600 | — | — |
| 2017-06-22 | $27.58 | $29.30 | 107,300 | — | — |
| 2017-06-21 | $27.70 | $29.42 | 128,200 | — | — |
| 2017-06-20 | $27.79 | $29.52 | 140,600 | — | — |
| 2017-06-19 | $27.68 | $29.40 | 163,400 | — | — |
| 2017-06-16 | $27.48 | $29.19 | 335,300 | — | — |
| 2017-06-15 | $27.73 | $29.46 | 150,600 | — | — |
| 2017-06-14 | $27.96 | $29.70 | 228,500 | — | — |
| 2017-06-13 | $27.97 | $29.71 | 331,100 | — | — |
| 2017-06-12 | $27.44 | $29.15 | 285,900 | — | — |
| 2017-06-09 | $27.88 | $29.62 | 261,900 | — | — |
| 2017-06-08 | $27.81 | $29.54 | 195,400 | — | — |
| 2017-06-07 | $27.78 | $29.51 | 247,800 | — | — |
| 2017-06-06 | $27.66 | $29.38 | 329,500 | — | — |
| 2017-06-05 | $27.89 | $29.63 | 271,000 | — | — |
| 2017-06-02 | $28.54 | $30.32 | 343,700 | — | — |
| 2017-06-01 | $28.07 | $29.82 | 395,200 | — | — |
| 2017-05-31 | $28.19 | $29.94 | 777,700 | — | — |
| 2017-05-30 | $28.22 | $29.98 | 449,000 | — | — |
| 2017-05-26 | $28.54 | $30.32 | 439,800 | — | — |
| 2017-05-25 | $28.49 | $30.26 | 183,500 | — | — |
| 2017-05-24 | $28.66 | $30.44 | 279,500 | — | — |
| 2017-05-23 | $28.35 | $30.11 | 188,100 | — | — |
| 2017-05-22 | $28.56 | $30.34 | 173,800 | — | — |
| 2017-05-19 | $28.45 | $30.22 | 282,700 | — | — |
| 2017-05-18 | $28.32 | $30.08 | 283,400 | — | — |
| 2017-05-17 | $28.19 | $29.94 | 260,200 | — | — |
| 2017-05-16 | $29.12 | $30.93 | 193,400 | — | — |
| 2017-05-15 | $29.07 | $30.88 | 222,100 | — | — |
| 2017-05-12 | $29.06 | $30.87 | 287,200 | — | — |
| 2017-05-11 | $28.70 | $30.49 | 321,200 | — | — |
| 2017-05-10 | $28.40 | $30.17 | 243,700 | — | — |
| 2017-05-09 | $28.40 | $30.17 | 428,800 | — | — |
| 2017-05-08 | $28.01 | $29.75 | 365,000 | — | — |
| 2017-05-05 | $27.77 | $29.50 | 179,500 | — | — |
| 2017-05-04 | $27.52 | $29.23 | 167,800 | — | — |
| 2017-05-03 | $27.21 | $28.90 | 285,100 | — | — |
| 2017-05-02 | $27.10 | $28.79 | 331,200 | — | — |
| 2017-05-01 | $27.49 | $29.20 | 378,500 | — | — |
| 2017-04-28 | $27.16 | $28.85 | 537,900 | — | — |
| 2017-04-27 | $27.63 | $29.35 | 461,700 | — | — |
| 2017-04-26 | $27.13 | $28.82 | 2,791,300 | — | — |
| 2017-04-25 | $25.20 | $26.77 | 160,600 | — | — |
| 2017-04-24 | $25.46 | $27.04 | 130,900 | — | — |
| 2017-04-21 | $25.55 | $27.14 | 142,700 | — | — |
| 2017-04-20 | $25.27 | $26.84 | 198,900 | — | — |
| 2017-04-19 | $25.38 | $26.96 | 136,400 | — | — |
| 2017-04-18 | $25.34 | $26.92 | 146,300 | — | — |
| 2017-04-17 | $25.18 | $26.75 | 162,000 | — | — |
| 2017-04-13 | $24.61 | $26.14 | 145,800 | — | — |
| 2017-04-12 | $24.36 | $25.88 | 186,700 | — | — |
| 2017-04-11 | $24.40 | $25.92 | 249,000 | — | — |
| 2017-04-10 | $24.40 | $25.92 | 164,100 | — | — |
| 2017-04-07 | $23.95 | $25.44 | 136,400 | — | — |
| 2017-04-06 | $23.94 | $25.43 | 232,800 | — | — |
| 2017-04-05 | $23.64 | $25.11 | 140,700 | — | — |
| 2017-04-04 | $23.98 | $25.47 | 380,700 | — | — |
| 2017-04-03 | $24.16 | $25.66 | 112,000 | — | — |
| 2017-03-31 | $24.50 | $26.02 | 189,700 | — | — |
| 2017-03-30 | $24.72 | $26.26 | 146,000 | — | — |
| 2017-03-29 | $24.36 | $25.88 | 63,300 | — | — |
| 2017-03-28 | $24.30 | $25.81 | 138,200 | — | — |
| 2017-03-27 | $24.09 | $25.59 | 220,500 | — | — |
| 2017-03-24 | $23.65 | $25.12 | 167,700 | — | — |
| 2017-03-23 | $24.04 | $25.54 | 127,900 | — | — |
| 2017-03-22 | $23.90 | $25.39 | 236,500 | — | — |
| 2017-03-21 | $24.02 | $25.52 | 160,800 | — | — |
| 2017-03-20 | $24.60 | $26.13 | 160,000 | — | — |
| 2017-03-17 | $25.04 | $26.60 | 484,600 | — | — |
| 2017-03-16 | $25.94 | $27.55 | 264,300 | — | — |
| 2017-03-15 | $25.23 | $26.80 | 204,400 | — | — |
| 2017-03-14 | $24.90 | $26.45 | 186,400 | — | — |
| 2017-03-13 | $24.91 | $26.46 | 174,100 | — | — |
| 2017-03-10 | $24.88 | $26.43 | 242,400 | — | — |
| 2017-03-09 | $24.12 | $25.62 | 150,600 | — | — |
| 2017-03-08 | $24.56 | $26.09 | 180,200 | — | — |
| 2017-03-07 | $24.51 | $26.04 | 122,600 | — | — |
| 2017-03-06 | $24.34 | $25.85 | 143,100 | — | — |
| 2017-03-03 | $24.41 | $25.93 | 135,000 | — | — |
| 2017-03-02 | $24.51 | $26.04 | 165,100 | — | — |
| 2017-03-01 | $24.32 | $25.83 | 196,400 | — | — |
| 2017-02-28 | $23.60 | $25.07 | 143,000 | — | — |
| 2017-02-27 | $23.84 | $25.32 | 201,900 | — | — |
| 2017-02-24 | $23.52 | $24.98 | 180,600 | — | — |
| 2017-02-23 | $23.34 | $24.79 | 92,700 | — | — |
| 2017-02-22 | $23.44 | $24.90 | 179,700 | — | — |
| 2017-02-21 | $23.48 | $24.94 | 167,600 | — | — |
| 2017-02-17 | $23.55 | $25.02 | 154,800 | — | — |
| 2017-02-16 | $23.54 | $25.01 | 199,000 | — | — |
| 2017-02-15 | $23.64 | $25.11 | 173,600 | — | — |
| 2017-02-14 | $23.55 | $25.02 | 118,500 | — | — |
| 2017-02-13 | $23.69 | $25.16 | 158,900 | — | — |
| 2017-02-10 | $23.96 | $25.45 | 268,200 | — | — |
| 2017-02-09 | $23.42 | $24.88 | 281,300 | — | — |
| 2017-02-08 | $23.34 | $24.79 | 302,200 | — | — |
| 2017-02-07 | $23.44 | $24.90 | 266,300 | — | — |
| 2017-02-06 | $23.75 | $25.23 | 318,400 | — | — |
| 2017-02-03 | $23.79 | $25.27 | 390,900 | — | — |
| 2017-02-02 | $24.46 | $25.98 | 418,200 | — | — |
| 2017-02-01 | $25.04 | $26.60 | 190,000 | — | — |
| 2017-01-31 | $25.14 | $26.70 | 197,400 | — | — |
| 2017-01-30 | $25.30 | $26.87 | 291,000 | — | — |
| 2017-01-27 | $26.00 | $27.62 | 229,300 | — | — |
| 2017-01-26 | $26.51 | $28.16 | 276,400 | — | — |
| 2017-01-25 | $26.09 | $27.71 | 179,400 | — | — |
| 2017-01-24 | $25.58 | $27.17 | 239,300 | — | — |
| 2017-01-23 | $24.67 | $26.21 | 101,900 | — | — |
| 2017-01-20 | $24.67 | $26.21 | 101,100 | — | — |
| 2017-01-19 | $24.38 | $25.90 | 99,500 | — | — |
| 2017-01-18 | $24.66 | $26.19 | 165,400 | — | — |
| 2017-01-17 | $24.74 | $26.28 | 82,900 | — | — |
| 2017-01-13 | $25.07 | $26.63 | 89,000 | — | — |
| 2017-01-12 | $24.95 | $26.50 | 85,600 | — | — |
| 2017-01-11 | $25.18 | $26.75 | 215,300 | — | — |
| 2017-01-10 | $24.91 | $26.46 | 200,700 | — | — |
| 2017-01-09 | $24.77 | $26.31 | 121,400 | — | — |
| 2017-01-06 | $25.06 | $26.62 | 141,900 | — | — |
| 2017-01-05 | $25.99 | $27.61 | 169,400 | — | — |
| 2017-01-04 | $26.17 | $27.80 | 170,500 | — | — |
| 2017-01-03 | $25.55 | $27.14 | 160,200 | — | — |