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
- 1990-03-26 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 | $39.34 | $59.74 | 507,700 | — | — |
| 2017-12-28 | $39.43 | $59.88 | 392,100 | — | — |
| 2017-12-27 | $40.16 | $60.99 | 407,800 | — | — |
| 2017-12-26 | $40.00 | $60.75 | 407,400 | — | — |
| 2017-12-22 | $39.54 | $60.05 | 292,400 | — | — |
| 2017-12-21 | $39.89 | $60.58 | 291,600 | — | — |
| 2017-12-20 | $40.20 | $61.05 | 408,000 | — | — |
| 2017-12-19 | $39.64 | $60.20 | 384,400 | — | — |
| 2017-12-18 | $40.25 | $61.12 | 587,900 | — | — |
| 2017-12-15 | $39.30 | $59.68 | 423,900 | — | — |
| 2017-12-14 | $38.89 | $59.06 | 393,600 | — | — |
| 2017-12-13 | $39.59 | $60.12 | 454,700 | — | — |
| 2017-12-12 | $39.30 | $59.68 | 219,300 | — | — |
| 2017-12-11 | $39.70 | $60.29 | 327,600 | — | — |
| 2017-12-08 | $40.48 | $61.47 | 312,700 | — | — |
| 2017-12-07 | $40.80 | $61.96 | 522,600 | — | — |
| 2017-12-06 | $39.28 | $59.65 | 369,900 | — | — |
| 2017-12-05 | $40.50 | $61.50 | 494,400 | — | — |
| 2017-12-04 | $40.88 | $62.08 | 720,300 | — | — |
| 2017-12-01 | $39.71 | $60.30 | 595,800 | — | — |
| 2017-11-30 | $40.18 | $61.02 | 821,700 | — | — |
| 2017-11-29 | $39.11 | $59.39 | 407,400 | — | — |
| 2017-11-28 | $39.42 | $59.86 | 348,700 | — | — |
| 2017-11-27 | $39.09 | $59.36 | 458,500 | — | — |
| 2017-11-24 | $39.39 | $59.82 | 276,100 | — | — |
| 2017-11-22 | $39.05 | $59.30 | 606,000 | — | — |
| 2017-11-21 | $40.48 | $61.47 | 855,800 | — | — |
| 2017-11-20 | $40.34 | $61.26 | 818,100 | — | — |
| 2017-11-17 | $39.16 | $59.47 | 331,175 | — | — |
| 2017-11-16 | $38.88 | $59.04 | 576,200 | — | — |
| 2017-11-15 | $37.40 | $56.80 | 683,575 | — | — |
| 2017-11-14 | $38.72 | $58.80 | 317,875 | — | — |
| 2017-11-13 | $39.52 | $60.02 | 310,800 | — | — |
| 2017-11-10 | $39.76 | $60.38 | 239,075 | — | — |
| 2017-11-09 | $39.44 | $59.89 | 460,375 | — | — |
| 2017-11-08 | $40.32 | $61.23 | 396,250 | — | — |
| 2017-11-07 | $39.88 | $60.56 | 604,875 | — | — |
| 2017-11-06 | $40.64 | $61.72 | 555,075 | — | — |
| 2017-11-03 | $40.16 | $60.99 | 360,075 | — | — |
| 2017-11-02 | $39.80 | $60.44 | 494,650 | — | — |
| 2017-11-01 | $40.04 | $60.81 | 759,175 | — | — |
| 2017-10-31 | $38.08 | $57.83 | 344,700 | — | — |
| 2017-10-30 | $36.56 | $55.52 | 254,175 | — | — |
| 2017-10-27 | $37.24 | $56.55 | 273,425 | — | — |
| 2017-10-26 | $36.12 | $54.85 | 171,825 | — | — |
| 2017-10-25 | $35.92 | $54.55 | 214,050 | — | — |
| 2017-10-24 | $36.48 | $55.40 | 299,850 | — | — |
| 2017-10-23 | $35.60 | $54.06 | 162,000 | — | — |
| 2017-10-20 | $35.88 | $54.49 | 158,300 | — | — |
| 2017-10-19 | $35.72 | $54.25 | 272,600 | — | — |
| 2017-10-18 | $36.36 | $55.22 | 174,825 | — | — |
| 2017-10-17 | $36.12 | $54.85 | 220,550 | — | — |
| 2017-10-16 | $36.88 | $56.01 | 249,250 | — | — |
| 2017-10-13 | $36.56 | $55.52 | 181,600 | — | — |
| 2017-10-12 | $37.08 | $56.31 | 190,525 | — | — |
| 2017-10-11 | $36.88 | $56.01 | 227,275 | — | — |
| 2017-10-10 | $37.40 | $56.80 | 343,875 | — | — |
| 2017-10-09 | $36.48 | $55.40 | 659,350 | — | — |
| 2017-10-06 | $39.72 | $60.32 | 614,975 | — | — |
| 2017-10-05 | $38.08 | $57.83 | 860,800 | — | — |
| 2017-10-04 | $36.20 | $54.97 | 261,550 | — | — |
| 2017-10-03 | $36.72 | $55.76 | 335,325 | — | — |
| 2017-10-02 | $36.44 | $55.34 | 357,350 | — | — |
| 2017-09-29 | $36.00 | $54.67 | 417,800 | — | — |
| 2017-09-28 | $35.92 | $54.55 | 227,375 | — | — |
| 2017-09-27 | $35.72 | $54.25 | 296,150 | — | — |
| 2017-09-26 | $34.20 | $51.94 | 212,775 | — | — |
| 2017-09-25 | $34.40 | $52.24 | 297,600 | — | — |
| 2017-09-22 | $34.28 | $52.06 | 319,350 | — | — |
| 2017-09-21 | $33.40 | $50.72 | 311,325 | — | — |
| 2017-09-20 | $32.88 | $49.93 | 536,075 | — | — |
| 2017-09-19 | $31.76 | $48.23 | 668,475 | — | — |
| 2017-09-18 | $31.92 | $48.47 | 559,500 | — | — |
| 2017-09-15 | $31.16 | $47.32 | 853,225 | — | — |
| 2017-09-14 | $32.40 | $49.20 | 319,500 | — | — |
| 2017-09-13 | $32.72 | $49.69 | 542,125 | — | — |
| 2017-09-12 | $32.68 | $49.63 | 533,825 | — | — |
| 2017-09-11 | $32.20 | $48.90 | 382,650 | — | — |
| 2017-09-08 | $31.96 | $48.54 | 324,075 | — | — |
| 2017-09-07 | $32.16 | $48.84 | 352,325 | — | — |
| 2017-09-06 | $32.00 | $48.60 | 311,250 | — | — |
| 2017-09-05 | $31.88 | $48.41 | 360,250 | — | — |
| 2017-09-01 | $32.80 | $49.81 | 310,400 | — | — |
| 2017-08-31 | $32.92 | $49.99 | 538,400 | — | — |
| 2017-08-30 | $33.04 | $50.18 | 676,100 | — | — |
| 2017-08-29 | $31.68 | $48.11 | 379,625 | — | — |
| 2017-08-28 | $31.12 | $47.26 | 520,750 | — | — |
| 2017-08-25 | $30.52 | $46.35 | 266,325 | — | — |
| 2017-08-24 | $30.60 | $46.47 | 312,250 | — | — |
| 2017-08-23 | $30.84 | $46.83 | 436,500 | — | — |
| 2017-08-22 | $31.32 | $47.56 | 286,625 | — | — |
| 2017-08-21 | $30.40 | $46.17 | 351,250 | — | — |
| 2017-08-18 | $30.96 | $47.02 | 406,000 | — | — |
| 2017-08-17 | $31.72 | $48.17 | 492,675 | — | — |
| 2017-08-16 | $31.80 | $48.29 | 266,725 | — | — |
| 2017-08-15 | $31.84 | $48.35 | 238,025 | — | — |
| 2017-08-14 | $32.04 | $48.66 | 425,825 | — | — |
| 2017-08-11 | $31.72 | $48.17 | 363,400 | — | — |
| 2017-08-10 | $31.20 | $47.38 | 618,050 | — | — |
| 2017-08-09 | $31.20 | $47.38 | 721,200 | — | — |
| 2017-08-08 | $31.20 | $47.38 | 1,206,975 | — | — |
| 2017-08-07 | $29.64 | $45.01 | 829,900 | — | — |
| 2017-08-04 | $28.88 | $43.86 | 705,125 | — | — |
| 2017-08-03 | $27.88 | $42.34 | 840,025 | — | — |
| 2017-08-02 | $27.00 | $41.00 | 1,813,250 | — | — |
| 2017-08-01 | $23.44 | $35.60 | 385,200 | — | — |
| 2017-07-31 | $22.84 | $34.69 | 279,475 | — | — |
| 2017-07-28 | $23.20 | $35.23 | 222,775 | — | — |
| 2017-07-27 | $23.16 | $35.17 | 179,300 | — | — |
| 2017-07-26 | $22.92 | $34.81 | 316,425 | — | — |
| 2017-07-25 | $23.68 | $35.96 | 411,050 | — | — |
| 2017-07-24 | $23.20 | $35.23 | 172,975 | — | — |
| 2017-07-21 | $23.16 | $35.17 | 261,350 | — | — |
| 2017-07-20 | $23.12 | $35.11 | 201,675 | — | — |
| 2017-07-19 | $23.60 | $35.84 | 225,425 | — | — |
| 2017-07-18 | $23.08 | $35.05 | 259,125 | — | — |
| 2017-07-17 | $23.04 | $34.99 | 260,850 | — | — |
| 2017-07-14 | $23.44 | $35.60 | 117,950 | — | — |
| 2017-07-13 | $23.40 | $35.54 | 236,900 | — | — |
| 2017-07-12 | $23.28 | $35.35 | 326,325 | — | — |
| 2017-07-11 | $23.32 | $35.41 | 628,750 | — | — |
| 2017-07-10 | $22.36 | $33.96 | 593,325 | — | — |
| 2017-07-07 | $23.24 | $35.29 | 334,250 | — | — |
| 2017-07-06 | $23.12 | $35.11 | 298,700 | — | — |
| 2017-07-05 | $23.96 | $36.39 | 539,350 | — | — |
| 2017-07-03 | $24.16 | $36.69 | 166,700 | — | — |
| 2017-06-30 | $24.04 | $36.51 | 482,375 | — | — |
| 2017-06-29 | $23.32 | $35.41 | 424,250 | — | — |
| 2017-06-28 | $23.56 | $35.78 | 403,750 | — | — |
| 2017-06-27 | $22.84 | $34.69 | 234,800 | — | — |
| 2017-06-26 | $23.44 | $35.60 | 218,675 | — | — |
| 2017-06-23 | $23.44 | $35.60 | 256,025 | — | — |
| 2017-06-22 | $23.00 | $34.93 | 353,150 | — | — |
| 2017-06-21 | $22.48 | $34.14 | 335,100 | — | — |
| 2017-06-20 | $23.52 | $35.72 | 382,225 | — | — |
| 2017-06-19 | $24.56 | $37.30 | 227,475 | — | — |
| 2017-06-16 | $23.80 | $36.14 | 350,400 | — | — |
| 2017-06-15 | $23.52 | $35.72 | 367,725 | — | — |
| 2017-06-14 | $23.96 | $36.39 | 432,950 | — | — |
| 2017-06-13 | $24.88 | $37.78 | 390,725 | — | — |
| 2017-06-12 | $25.24 | $38.33 | 532,425 | — | — |
| 2017-06-09 | $24.08 | $36.57 | 471,775 | — | — |
| 2017-06-08 | $23.52 | $35.72 | 353,500 | — | — |
| 2017-06-07 | $22.48 | $34.14 | 329,325 | — | — |
| 2017-06-06 | $23.96 | $36.39 | 249,425 | — | — |
| 2017-06-05 | $23.28 | $35.35 | 161,850 | — | — |
| 2017-06-02 | $23.60 | $35.84 | 211,900 | — | — |
| 2017-06-01 | $23.44 | $35.60 | 330,550 | — | — |
| 2017-05-31 | $22.64 | $34.38 | 365,925 | — | — |
| 2017-05-30 | $23.12 | $35.11 | 212,750 | — | — |
| 2017-05-26 | $23.64 | $35.90 | 220,925 | — | — |
| 2017-05-25 | $23.16 | $35.17 | 258,500 | — | — |
| 2017-05-24 | $23.28 | $35.35 | 504,750 | — | — |
| 2017-05-23 | $23.64 | $35.90 | 306,400 | — | — |
| 2017-05-22 | $23.00 | $34.93 | 317,250 | — | — |
| 2017-05-19 | $22.52 | $34.20 | 477,500 | — | — |
| 2017-05-18 | $21.60 | $32.80 | 699,425 | — | — |
| 2017-05-17 | $22.44 | $34.08 | 593,775 | — | — |
| 2017-05-16 | $24.08 | $36.57 | 495,925 | — | — |
| 2017-05-15 | $24.64 | $37.42 | 329,850 | — | — |
| 2017-05-12 | $24.12 | $36.63 | 311,700 | — | — |
| 2017-05-11 | $24.88 | $37.78 | 447,725 | — | — |
| 2017-05-10 | $25.68 | $39.00 | 510,425 | — | — |
| 2017-05-09 | $25.16 | $38.21 | 1,352,100 | — | — |
| 2017-05-08 | $22.72 | $34.50 | 344,775 | — | — |
| 2017-05-05 | $22.68 | $34.44 | 202,850 | — | — |
| 2017-05-04 | $22.04 | $33.47 | 266,475 | — | — |
| 2017-05-03 | $22.12 | $33.59 | 266,600 | — | — |
| 2017-05-02 | $22.84 | $34.69 | 297,425 | — | — |
| 2017-05-01 | $23.68 | $35.96 | 187,725 | — | — |
| 2017-04-28 | $23.88 | $36.26 | 560,525 | — | — |
| 2017-04-27 | $24.00 | $36.45 | 322,650 | — | — |
| 2017-04-26 | $24.84 | $37.72 | 333,200 | — | — |
| 2017-04-25 | $24.60 | $37.36 | 476,475 | — | — |
| 2017-04-24 | $23.16 | $35.17 | 270,175 | — | — |
| 2017-04-21 | $22.40 | $34.02 | 290,050 | — | — |
| 2017-04-20 | $22.36 | $33.96 | 224,450 | — | — |
| 2017-04-19 | $22.04 | $33.47 | 322,850 | — | — |
| 2017-04-18 | $21.76 | $33.05 | 476,175 | — | — |
| 2017-04-17 | $22.16 | $33.65 | 318,200 | — | — |
| 2017-04-13 | $22.12 | $33.59 | 435,775 | — | — |
| 2017-04-12 | $23.40 | $35.54 | 396,550 | — | — |
| 2017-04-11 | $24.76 | $37.60 | 315,600 | — | — |
| 2017-04-10 | $24.72 | $37.54 | 383,175 | — | — |
| 2017-04-07 | $23.68 | $35.96 | 314,800 | — | — |
| 2017-04-06 | $23.28 | $35.35 | 417,375 | — | — |
| 2017-04-05 | $22.56 | $34.26 | 448,600 | — | — |
| 2017-04-04 | $22.36 | $33.96 | 227,825 | — | — |
| 2017-04-03 | $22.32 | $33.90 | 296,000 | — | — |
| 2017-03-31 | $22.80 | $34.62 | 309,125 | — | — |
| 2017-03-30 | $23.24 | $35.29 | 220,750 | — | — |
| 2017-03-29 | $22.56 | $34.26 | 265,700 | — | — |
| 2017-03-28 | $22.28 | $33.84 | 452,650 | — | — |
| 2017-03-27 | $22.08 | $33.53 | 650,100 | — | — |
| 2017-03-24 | $22.60 | $34.32 | 376,900 | — | — |
| 2017-03-23 | $23.12 | $35.11 | 366,275 | — | — |
| 2017-03-22 | $23.24 | $35.29 | 442,725 | — | — |
| 2017-03-21 | $23.28 | $35.35 | 291,125 | — | — |
| 2017-03-20 | $24.36 | $36.99 | 277,925 | — | — |
| 2017-03-17 | $24.72 | $37.54 | 748,275 | — | — |
| 2017-03-16 | $23.56 | $35.78 | 178,300 | — | — |
| 2017-03-15 | $23.60 | $35.84 | 447,900 | — | — |
| 2017-03-14 | $22.68 | $34.44 | 517,225 | — | — |
| 2017-03-13 | $23.28 | $35.35 | 218,375 | — | — |
| 2017-03-10 | $23.20 | $35.23 | 331,575 | — | — |
| 2017-03-09 | $23.00 | $34.93 | 628,575 | — | — |
| 2017-03-08 | $24.72 | $37.54 | 368,700 | — | — |
| 2017-03-07 | $24.96 | $37.90 | 454,750 | — | — |
| 2017-03-06 | $25.20 | $38.27 | 584,800 | — | — |
| 2017-03-03 | $25.40 | $38.57 | 266,275 | — | — |
| 2017-03-02 | $25.28 | $38.39 | 448,000 | — | — |
| 2017-03-01 | $25.12 | $38.15 | 856,200 | — | — |
| 2017-02-28 | $24.32 | $36.93 | 589,375 | — | — |
| 2017-02-27 | $25.04 | $38.03 | 559,750 | — | — |
| 2017-02-24 | $24.24 | $36.81 | 388,625 | — | — |
| 2017-02-23 | $24.68 | $37.48 | 848,800 | — | — |
| 2017-02-22 | $25.68 | $39.00 | 486,550 | — | — |
| 2017-02-21 | $26.52 | $40.27 | 371,075 | — | — |
| 2017-02-17 | $26.16 | $39.73 | 709,725 | — | — |
| 2017-02-16 | $26.56 | $40.33 | 555,950 | — | — |
| 2017-02-15 | $27.08 | $41.12 | 771,700 | — | — |
| 2017-02-14 | $25.36 | $38.51 | 332,400 | — | — |
| 2017-02-13 | $25.36 | $38.51 | 343,500 | — | — |
| 2017-02-10 | $25.04 | $38.03 | 220,800 | — | — |
| 2017-02-09 | $25.04 | $38.03 | 370,550 | — | — |
| 2017-02-08 | $25.20 | $38.27 | 415,950 | — | — |
| 2017-02-07 | $26.08 | $39.61 | 511,150 | — | — |
| 2017-02-06 | $26.04 | $39.55 | 481,525 | — | — |
| 2017-02-03 | $26.80 | $40.70 | 676,000 | — | — |
| 2017-02-02 | $25.16 | $38.21 | 1,561,075 | — | — |
| 2017-02-01 | $27.44 | $41.67 | 511,875 | — | — |
| 2017-01-31 | $27.32 | $41.49 | 534,300 | — | — |
| 2017-01-30 | $28.44 | $43.19 | 898,325 | — | — |
| 2017-01-27 | $30.00 | $45.56 | 1,223,825 | — | — |
| 2017-01-26 | $27.92 | $42.40 | 897,625 | — | — |
| 2017-01-25 | $26.84 | $40.76 | 669,100 | — | — |
| 2017-01-24 | $25.68 | $39.00 | 527,675 | — | — |
| 2017-01-23 | $24.60 | $37.36 | 259,475 | — | — |
| 2017-01-20 | $24.20 | $36.75 | 220,000 | — | — |
| 2017-01-19 | $24.16 | $36.69 | 183,525 | — | — |
| 2017-01-18 | $24.04 | $36.51 | 435,375 | — | — |
| 2017-01-17 | $23.36 | $35.48 | 187,650 | — | — |
| 2017-01-13 | $23.84 | $36.20 | 219,575 | — | — |
| 2017-01-12 | $23.28 | $35.35 | 202,850 | — | — |
| 2017-01-11 | $23.68 | $35.96 | 231,825 | — | — |
| 2017-01-10 | $23.20 | $35.23 | 355,850 | — | — |
| 2017-01-09 | $22.72 | $34.50 | 233,675 | — | — |
| 2017-01-06 | $23.44 | $35.60 | 269,700 | — | — |
| 2017-01-05 | $23.60 | $35.84 | 244,875 | — | — |
| 2017-01-04 | $23.88 | $36.26 | 287,700 | — | — |
| 2017-01-03 | $23.68 | $35.96 | 513,600 | — | — |