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
- 1990-05-14 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 | $43.20 | $43.20 | 311,300 | — | — |
| 2017-12-28 | $43.85 | $43.85 | 207,000 | — | — |
| 2017-12-27 | $43.45 | $43.45 | 241,500 | — | — |
| 2017-12-26 | $43.05 | $43.05 | 105,600 | — | — |
| 2017-12-22 | $43.00 | $43.00 | 289,600 | — | — |
| 2017-12-21 | $43.35 | $43.35 | 258,800 | — | — |
| 2017-12-20 | $43.55 | $43.55 | 187,100 | — | — |
| 2017-12-19 | $43.85 | $43.85 | 291,900 | — | — |
| 2017-12-18 | $44.35 | $44.35 | 298,000 | — | — |
| 2017-12-15 | $44.90 | $44.90 | 558,000 | — | — |
| 2017-12-14 | $43.40 | $43.40 | 335,500 | — | — |
| 2017-12-13 | $43.50 | $43.50 | 343,800 | — | — |
| 2017-12-12 | $43.65 | $43.65 | 258,800 | — | — |
| 2017-12-11 | $43.35 | $43.35 | 254,700 | — | — |
| 2017-12-08 | $43.30 | $43.30 | 257,900 | — | — |
| 2017-12-07 | $43.85 | $43.85 | 410,200 | — | — |
| 2017-12-06 | $43.25 | $43.25 | 188,700 | — | — |
| 2017-12-05 | $43.60 | $43.60 | 311,300 | — | — |
| 2017-12-04 | $43.70 | $43.70 | 807,300 | — | — |
| 2017-12-01 | $43.20 | $43.20 | 334,600 | — | — |
| 2017-11-30 | $43.45 | $43.45 | 437,100 | — | — |
| 2017-11-29 | $44.15 | $44.15 | 281,200 | — | — |
| 2017-11-28 | $44.05 | $44.05 | 450,700 | — | — |
| 2017-11-27 | $44.20 | $44.20 | 310,400 | — | — |
| 2017-11-24 | $44.10 | $44.10 | 125,300 | — | — |
| 2017-11-22 | $43.80 | $43.80 | 302,500 | — | — |
| 2017-11-21 | $43.55 | $43.55 | 482,700 | — | — |
| 2017-11-20 | $41.90 | $41.90 | 322,200 | — | — |
| 2017-11-17 | $40.60 | $40.60 | 479,400 | — | — |
| 2017-11-16 | $40.85 | $40.85 | 532,700 | — | — |
| 2017-11-15 | $37.20 | $37.20 | 433,200 | — | — |
| 2017-11-14 | $37.20 | $37.20 | 263,700 | — | — |
| 2017-11-13 | $37.70 | $37.70 | 440,400 | — | — |
| 2017-11-10 | $36.80 | $36.80 | 287,900 | — | — |
| 2017-11-09 | $37.45 | $37.45 | 250,600 | — | — |
| 2017-11-08 | $37.50 | $37.50 | 309,900 | — | — |
| 2017-11-07 | $37.80 | $37.80 | 283,800 | — | — |
| 2017-11-06 | $37.30 | $37.30 | 234,500 | — | — |
| 2017-11-03 | $37.95 | $37.95 | 268,800 | — | — |
| 2017-11-02 | $37.65 | $37.65 | 372,900 | — | — |
| 2017-11-01 | $37.20 | $37.20 | 279,700 | — | — |
| 2017-10-31 | $38.05 | $38.05 | 655,500 | — | — |
| 2017-10-30 | $37.50 | $37.50 | 693,800 | — | — |
| 2017-10-27 | $37.00 | $37.00 | 854,800 | — | — |
| 2017-10-26 | $38.05 | $38.05 | 1,837,300 | — | — |
| 2017-10-25 | $41.70 | $41.70 | 438,700 | — | — |
| 2017-10-24 | $42.15 | $42.15 | 339,000 | — | — |
| 2017-10-23 | $41.80 | $41.80 | 713,300 | — | — |
| 2017-10-20 | $42.00 | $42.00 | 308,900 | — | — |
| 2017-10-19 | $41.65 | $41.65 | 625,700 | — | — |
| 2017-10-18 | $42.15 | $42.15 | 390,900 | — | — |
| 2017-10-17 | $42.40 | $42.40 | 379,100 | — | — |
| 2017-10-16 | $42.40 | $42.40 | 284,400 | — | — |
| 2017-10-13 | $42.70 | $42.70 | 368,700 | — | — |
| 2017-10-12 | $42.95 | $42.95 | 452,200 | — | — |
| 2017-10-11 | $43.55 | $43.55 | 275,600 | — | — |
| 2017-10-10 | $43.65 | $43.65 | 262,300 | — | — |
| 2017-10-09 | $44.95 | $44.95 | 399,500 | — | — |
| 2017-10-06 | $45.35 | $45.35 | 456,900 | — | — |
| 2017-10-05 | $45.40 | $45.40 | 473,400 | — | — |
| 2017-10-04 | $44.80 | $44.80 | 574,800 | — | — |
| 2017-10-03 | $44.45 | $44.45 | 466,900 | — | — |
| 2017-10-02 | $44.10 | $44.10 | 728,100 | — | — |
| 2017-09-29 | $42.35 | $42.35 | 359,700 | — | — |
| 2017-09-28 | $42.05 | $42.05 | 310,900 | — | — |
| 2017-09-27 | $41.90 | $41.90 | 248,900 | — | — |
| 2017-09-26 | $40.75 | $40.75 | 213,200 | — | — |
| 2017-09-25 | $40.85 | $40.85 | 449,900 | — | — |
| 2017-09-22 | $40.80 | $40.80 | 357,000 | — | — |
| 2017-09-21 | $40.60 | $40.60 | 302,900 | — | — |
| 2017-09-20 | $40.80 | $40.80 | 259,000 | — | — |
| 2017-09-19 | $41.05 | $41.05 | 362,800 | — | — |
| 2017-09-18 | $41.65 | $41.65 | 277,800 | — | — |
| 2017-09-15 | $41.50 | $41.50 | 393,200 | — | — |
| 2017-09-14 | $42.10 | $42.10 | 463,800 | — | — |
| 2017-09-13 | $41.65 | $41.65 | 228,100 | — | — |
| 2017-09-12 | $41.60 | $41.60 | 199,800 | — | — |
| 2017-09-11 | $42.00 | $42.00 | 232,800 | — | — |
| 2017-09-08 | $41.40 | $41.40 | 279,600 | — | — |
| 2017-09-07 | $40.45 | $40.45 | 339,400 | — | — |
| 2017-09-06 | $40.75 | $40.75 | 320,100 | — | — |
| 2017-09-05 | $40.70 | $40.70 | 233,100 | — | — |
| 2017-09-01 | $41.65 | $41.65 | 152,800 | — | — |
| 2017-08-31 | $41.30 | $41.30 | 177,000 | — | — |
| 2017-08-30 | $40.50 | $40.50 | 171,700 | — | — |
| 2017-08-29 | $40.25 | $40.25 | 231,600 | — | — |
| 2017-08-28 | $40.55 | $40.55 | 287,200 | — | — |
| 2017-08-25 | $40.65 | $40.65 | 88,100 | — | — |
| 2017-08-24 | $40.90 | $40.90 | 190,600 | — | — |
| 2017-08-23 | $41.30 | $41.30 | 297,600 | — | — |
| 2017-08-22 | $41.50 | $41.50 | 238,600 | — | — |
| 2017-08-21 | $40.65 | $40.65 | 115,700 | — | — |
| 2017-08-18 | $40.75 | $40.75 | 169,800 | — | — |
| 2017-08-17 | $40.85 | $40.85 | 392,000 | — | — |
| 2017-08-16 | $40.85 | $40.85 | 160,400 | — | — |
| 2017-08-15 | $41.05 | $41.05 | 273,600 | — | — |
| 2017-08-14 | $40.40 | $40.40 | 210,100 | — | — |
| 2017-08-11 | $39.75 | $39.75 | 295,200 | — | — |
| 2017-08-10 | $39.80 | $39.80 | 354,300 | — | — |
| 2017-08-09 | $41.85 | $41.85 | 257,000 | — | — |
| 2017-08-08 | $41.95 | $41.95 | 340,500 | — | — |
| 2017-08-07 | $42.40 | $42.40 | 583,900 | — | — |
| 2017-08-04 | $41.33 | $41.33 | 226,800 | — | — |
| 2017-08-03 | $41.30 | $41.30 | 373,000 | — | — |
| 2017-08-02 | $41.50 | $41.50 | 529,000 | — | — |
| 2017-08-01 | $41.65 | $41.65 | 571,600 | — | — |
| 2017-07-31 | $41.00 | $41.00 | 404,000 | — | — |
| 2017-07-28 | $41.05 | $41.05 | 603,200 | — | — |
| 2017-07-27 | $40.70 | $40.70 | 1,150,300 | — | — |
| 2017-07-26 | $37.80 | $37.80 | 333,100 | — | — |
| 2017-07-25 | $38.85 | $38.85 | 462,000 | — | — |
| 2017-07-24 | $38.35 | $38.35 | 320,600 | — | — |
| 2017-07-21 | $38.25 | $38.25 | 559,600 | — | — |
| 2017-07-20 | $39.40 | $39.40 | 688,100 | — | — |
| 2017-07-19 | $38.60 | $38.60 | 927,400 | — | — |
| 2017-07-18 | $37.15 | $37.15 | 482,100 | — | — |
| 2017-07-17 | $37.55 | $37.55 | 646,800 | — | — |
| 2017-07-14 | $37.55 | $37.55 | 1,130,600 | — | — |
| 2017-07-13 | $36.67 | $36.67 | 647,100 | — | — |
| 2017-07-12 | $37.90 | $37.90 | 503,900 | — | — |
| 2017-07-11 | $38.15 | $38.15 | 202,800 | — | — |
| 2017-07-10 | $37.90 | $37.90 | 268,000 | — | — |
| 2017-07-07 | $38.30 | $38.30 | 362,400 | — | — |
| 2017-07-06 | $37.90 | $37.90 | 427,400 | — | — |
| 2017-07-05 | $38.25 | $38.25 | 321,200 | — | — |
| 2017-07-03 | $37.65 | $37.65 | 141,900 | — | — |
| 2017-06-30 | $38.15 | $38.15 | 315,800 | — | — |
| 2017-06-29 | $37.35 | $37.35 | 418,800 | — | — |
| 2017-06-28 | $38.00 | $38.00 | 508,000 | — | — |
| 2017-06-27 | $37.10 | $37.10 | 381,300 | — | — |
| 2017-06-26 | $37.40 | $37.40 | 236,000 | — | — |
| 2017-06-23 | $37.80 | $37.80 | 1,624,900 | — | — |
| 2017-06-22 | $37.10 | $37.10 | 497,000 | — | — |
| 2017-06-21 | $36.80 | $36.80 | 201,300 | — | — |
| 2017-06-20 | $37.00 | $37.00 | 291,600 | — | — |
| 2017-06-19 | $36.10 | $36.10 | 319,900 | — | — |
| 2017-06-16 | $35.35 | $35.35 | 574,200 | — | — |
| 2017-06-15 | $35.15 | $35.15 | 161,500 | — | — |
| 2017-06-14 | $34.85 | $34.85 | 154,200 | — | — |
| 2017-06-13 | $35.15 | $35.15 | 200,500 | — | — |
| 2017-06-12 | $34.90 | $34.90 | 334,900 | — | — |
| 2017-06-09 | $35.15 | $35.15 | 291,200 | — | — |
| 2017-06-08 | $35.85 | $35.85 | 328,700 | — | — |
| 2017-06-07 | $35.65 | $35.65 | 354,200 | — | — |
| 2017-06-06 | $36.00 | $36.00 | 313,500 | — | — |
| 2017-06-05 | $36.20 | $36.20 | 198,700 | — | — |
| 2017-06-02 | $36.85 | $36.85 | 284,600 | — | — |
| 2017-06-01 | $36.35 | $36.35 | 450,900 | — | — |
| 2017-05-31 | $35.50 | $35.50 | 294,600 | — | — |
| 2017-05-30 | $34.85 | $34.85 | 193,600 | — | — |
| 2017-05-26 | $34.75 | $34.75 | 152,900 | — | — |
| 2017-05-25 | $34.30 | $34.30 | 135,800 | — | — |
| 2017-05-24 | $34.40 | $34.40 | 186,000 | — | — |
| 2017-05-23 | $34.40 | $34.40 | 285,600 | — | — |
| 2017-05-22 | $34.00 | $34.00 | 251,100 | — | — |
| 2017-05-19 | $33.55 | $33.55 | 440,300 | — | — |
| 2017-05-18 | $33.10 | $33.10 | 216,600 | — | — |
| 2017-05-17 | $33.10 | $33.10 | 462,700 | — | — |
| 2017-05-16 | $34.30 | $34.30 | 227,900 | — | — |
| 2017-05-15 | $34.15 | $34.15 | 336,300 | — | — |
| 2017-05-12 | $33.42 | $33.42 | 351,700 | — | — |
| 2017-05-11 | $33.50 | $33.50 | 289,700 | — | — |
| 2017-05-10 | $33.90 | $33.90 | 278,700 | — | — |
| 2017-05-09 | $34.10 | $34.10 | 310,300 | — | — |
| 2017-05-08 | $33.60 | $33.60 | 283,200 | — | — |
| 2017-05-05 | $34.15 | $34.15 | 479,700 | — | — |
| 2017-05-04 | $33.45 | $33.45 | 173,500 | — | — |
| 2017-05-03 | $33.75 | $33.75 | 355,100 | — | — |
| 2017-05-02 | $33.70 | $33.70 | 399,200 | — | — |
| 2017-05-01 | $33.95 | $33.95 | 768,500 | — | — |
| 2017-04-28 | $33.70 | $33.70 | 1,632,700 | — | — |
| 2017-04-27 | $31.20 | $31.20 | 581,000 | — | — |
| 2017-04-26 | $31.15 | $31.15 | 690,500 | — | — |
| 2017-04-25 | $30.68 | $30.68 | 407,900 | — | — |
| 2017-04-24 | $30.40 | $30.40 | 567,400 | — | — |
| 2017-04-21 | $29.00 | $29.00 | 466,900 | — | — |
| 2017-04-20 | $29.00 | $29.00 | 235,300 | — | — |
| 2017-04-19 | $29.00 | $29.00 | 324,500 | — | — |
| 2017-04-18 | $28.55 | $28.55 | 508,400 | — | — |
| 2017-04-17 | $28.80 | $28.80 | 495,800 | — | — |
| 2017-04-13 | $28.20 | $28.20 | 165,400 | — | — |
| 2017-04-12 | $28.40 | $28.40 | 227,700 | — | — |
| 2017-04-11 | $28.75 | $28.75 | 331,100 | — | — |
| 2017-04-10 | $28.35 | $28.35 | 297,900 | — | — |
| 2017-04-07 | $28.30 | $28.30 | 353,100 | — | — |
| 2017-04-06 | $28.40 | $28.40 | 287,200 | — | — |
| 2017-04-05 | $28.30 | $28.30 | 349,200 | — | — |
| 2017-04-04 | $28.20 | $28.20 | 325,300 | — | — |
| 2017-04-03 | $28.75 | $28.75 | 506,300 | — | — |
| 2017-03-31 | $28.90 | $28.90 | 443,800 | — | — |
| 2017-03-30 | $29.23 | $29.23 | 436,300 | — | — |
| 2017-03-29 | $28.70 | $28.70 | 220,800 | — | — |
| 2017-03-28 | $28.90 | $28.90 | 483,500 | — | — |
| 2017-03-27 | $28.55 | $28.55 | 529,800 | — | — |
| 2017-03-24 | $28.73 | $28.73 | 684,800 | — | — |
| 2017-03-23 | $28.25 | $28.25 | 4,606,000 | — | — |
| 2017-03-22 | $29.60 | $29.60 | 589,800 | — | — |
| 2017-03-21 | $29.80 | $29.80 | 651,000 | — | — |
| 2017-03-20 | $31.55 | $31.55 | 207,800 | — | — |
| 2017-03-17 | $31.35 | $31.35 | 502,100 | — | — |
| 2017-03-16 | $30.40 | $30.40 | 139,200 | — | — |
| 2017-03-15 | $30.55 | $30.55 | 160,800 | — | — |
| 2017-03-14 | $30.55 | $30.55 | 147,300 | — | — |
| 2017-03-13 | $30.45 | $30.45 | 153,900 | — | — |
| 2017-03-10 | $29.85 | $29.85 | 144,400 | — | — |
| 2017-03-09 | $29.90 | $29.90 | 156,100 | — | — |
| 2017-03-08 | $29.75 | $29.75 | 169,100 | — | — |
| 2017-03-07 | $29.90 | $29.90 | 241,500 | — | — |
| 2017-03-06 | $30.20 | $30.20 | 137,800 | — | — |
| 2017-03-03 | $30.55 | $30.55 | 253,500 | — | — |
| 2017-03-02 | $30.70 | $30.70 | 150,500 | — | — |
| 2017-03-01 | $30.90 | $30.90 | 350,000 | — | — |
| 2017-02-28 | $30.80 | $30.80 | 456,300 | — | — |
| 2017-02-27 | $30.85 | $30.85 | 661,900 | — | — |
| 2017-02-24 | $29.60 | $29.60 | 268,300 | — | — |
| 2017-02-23 | $29.45 | $29.45 | 385,900 | — | — |
| 2017-02-22 | $29.93 | $29.93 | 596,800 | — | — |
| 2017-02-21 | $28.65 | $28.65 | 469,900 | — | — |
| 2017-02-17 | $28.25 | $28.25 | 357,600 | — | — |
| 2017-02-16 | $28.35 | $28.35 | 316,800 | — | — |
| 2017-02-15 | $28.15 | $28.15 | 184,900 | — | — |
| 2017-02-14 | $27.75 | $27.75 | 351,300 | — | — |
| 2017-02-13 | $28.20 | $28.20 | 511,700 | — | — |
| 2017-02-10 | $27.70 | $27.70 | 241,300 | — | — |
| 2017-02-09 | $27.45 | $27.45 | 211,000 | — | — |
| 2017-02-08 | $27.10 | $27.10 | 266,100 | — | — |
| 2017-02-07 | $26.80 | $26.80 | 343,100 | — | — |
| 2017-02-06 | $26.80 | $26.80 | 230,000 | — | — |
| 2017-02-03 | $26.60 | $26.60 | 226,600 | — | — |
| 2017-02-02 | $25.85 | $25.85 | 163,400 | — | — |
| 2017-02-01 | $25.85 | $25.85 | 267,500 | — | — |
| 2017-01-31 | $25.40 | $25.40 | 357,100 | — | — |
| 2017-01-30 | $24.70 | $24.70 | 321,300 | — | — |
| 2017-01-27 | $25.25 | $25.25 | 226,100 | — | — |
| 2017-01-26 | $25.25 | $25.25 | 170,200 | — | — |
| 2017-01-25 | $25.80 | $25.80 | 484,400 | — | — |
| 2017-01-24 | $25.00 | $25.00 | 370,000 | — | — |
| 2017-01-23 | $25.40 | $25.40 | 125,600 | — | — |
| 2017-01-20 | $25.60 | $25.60 | 160,300 | — | — |
| 2017-01-19 | $25.70 | $25.70 | 164,000 | — | — |
| 2017-01-18 | $26.35 | $26.35 | 166,900 | — | — |
| 2017-01-17 | $26.40 | $26.40 | 205,000 | — | — |
| 2017-01-13 | $26.70 | $26.70 | 286,500 | — | — |
| 2017-01-12 | $26.10 | $26.10 | 224,000 | — | — |
| 2017-01-11 | $26.00 | $26.00 | 239,300 | — | — |
| 2017-01-10 | $25.95 | $25.95 | 202,000 | — | — |
| 2017-01-09 | $25.65 | $25.65 | 465,100 | — | — |
| 2017-01-06 | $25.25 | $25.25 | 218,400 | — | — |
| 2017-01-05 | $25.70 | $25.70 | 250,600 | — | — |
| 2017-01-04 | $26.05 | $26.05 | 276,500 | — | — |
| 2017-01-03 | $26.20 | $26.20 | 305,100 | — | — |