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
- 1992-03-17 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 | $36.80 | $84.46 | 113,500 | — | — |
| 2017-12-28 | $37.46 | $85.98 | 37,700 | — | — |
| 2017-12-27 | $37.47 | $86.00 | 68,800 | — | — |
| 2017-12-26 | $37.92 | $87.03 | 59,900 | — | — |
| 2017-12-22 | $38.22 | $87.72 | 69,400 | — | — |
| 2017-12-21 | $38.37 | $88.07 | 58,800 | — | — |
| 2017-12-20 | $38.02 | $87.26 | 60,400 | — | — |
| 2017-12-19 | $38.14 | $87.54 | 84,100 | — | — |
| 2017-12-18 | $38.73 | $88.89 | 118,200 | — | — |
| 2017-12-15 | $38.30 | $87.90 | 828,800 | — | — |
| 2017-12-14 | $37.19 | $85.36 | 85,500 | — | — |
| 2017-12-13 | $37.81 | $86.78 | 87,200 | — | — |
| 2017-12-12 | $37.66 | $86.44 | 179,800 | — | — |
| 2017-12-11 | $37.38 | $85.79 | 366,600 | — | — |
| 2017-12-08 | $37.64 | $86.39 | 56,700 | — | — |
| 2017-12-07 | $38.04 | $87.31 | 95,000 | — | — |
| 2017-12-06 | $38.14 | $87.54 | 150,800 | — | — |
| 2017-12-05 | $38.22 | $87.72 | 103,000 | — | — |
| 2017-12-04 | $38.92 | $89.33 | 306,000 | — | — |
| 2017-12-01 | $38.73 | $88.89 | 96,200 | — | — |
| 2017-11-30 | $38.84 | $89.14 | 162,600 | — | — |
| 2017-11-29 | $40.02 | $91.32 | 139,800 | — | — |
| 2017-11-28 | $38.78 | $88.49 | 124,400 | — | — |
| 2017-11-27 | $37.36 | $85.25 | 82,600 | — | — |
| 2017-11-24 | $37.55 | $85.69 | 83,000 | — | — |
| 2017-11-22 | $37.87 | $86.42 | 78,600 | — | — |
| 2017-11-21 | $37.88 | $86.44 | 99,100 | — | — |
| 2017-11-20 | $37.68 | $85.98 | 89,000 | — | — |
| 2017-11-17 | $36.99 | $84.41 | 372,900 | — | — |
| 2017-11-16 | $36.93 | $84.27 | 148,800 | — | — |
| 2017-11-15 | $36.26 | $82.74 | 170,900 | — | — |
| 2017-11-14 | $36.30 | $82.84 | 148,900 | — | — |
| 2017-11-13 | $36.42 | $83.11 | 109,200 | — | — |
| 2017-11-10 | $36.06 | $82.29 | 73,900 | — | — |
| 2017-11-09 | $35.96 | $82.06 | 93,200 | — | — |
| 2017-11-08 | $36.20 | $82.61 | 91,300 | — | — |
| 2017-11-07 | $36.65 | $83.63 | 129,600 | — | — |
| 2017-11-06 | $37.74 | $86.12 | 55,300 | — | — |
| 2017-11-03 | $37.80 | $86.26 | 133,200 | — | — |
| 2017-11-02 | $38.32 | $87.44 | 97,200 | — | — |
| 2017-11-01 | $37.66 | $85.94 | 134,300 | — | — |
| 2017-10-31 | $38.14 | $87.03 | 135,900 | — | — |
| 2017-10-30 | $37.62 | $85.85 | 117,100 | — | — |
| 2017-10-27 | $38.74 | $88.40 | 115,900 | — | — |
| 2017-10-26 | $38.74 | $88.40 | 109,300 | — | — |
| 2017-10-25 | $38.59 | $88.06 | 115,700 | — | — |
| 2017-10-24 | $38.65 | $88.20 | 142,500 | — | — |
| 2017-10-23 | $37.56 | $85.71 | 74,400 | — | — |
| 2017-10-20 | $38.39 | $87.60 | 129,300 | — | — |
| 2017-10-19 | $38.22 | $87.22 | 104,200 | — | — |
| 2017-10-18 | $38.10 | $86.94 | 150,900 | — | — |
| 2017-10-17 | $37.26 | $85.03 | 81,100 | — | — |
| 2017-10-16 | $37.68 | $85.98 | 51,900 | — | — |
| 2017-10-13 | $37.38 | $85.30 | 67,000 | — | — |
| 2017-10-12 | $37.40 | $85.35 | 68,000 | — | — |
| 2017-10-11 | $37.58 | $85.76 | 80,400 | — | — |
| 2017-10-10 | $37.75 | $86.14 | 101,500 | — | — |
| 2017-10-09 | $37.47 | $85.51 | 63,200 | — | — |
| 2017-10-06 | $37.32 | $85.16 | 51,100 | — | — |
| 2017-10-05 | $37.40 | $85.35 | 66,600 | — | — |
| 2017-10-04 | $36.94 | $84.30 | 104,600 | — | — |
| 2017-10-03 | $37.71 | $86.05 | 119,100 | — | — |
| 2017-10-02 | $37.44 | $85.44 | 135,100 | — | — |
| 2017-09-29 | $36.72 | $83.79 | 133,300 | — | — |
| 2017-09-28 | $36.79 | $83.95 | 115,600 | — | — |
| 2017-09-27 | $36.81 | $84.00 | 288,100 | — | — |
| 2017-09-26 | $35.64 | $81.33 | 88,100 | — | — |
| 2017-09-25 | $35.41 | $80.80 | 115,100 | — | — |
| 2017-09-22 | $35.09 | $80.07 | 75,300 | — | — |
| 2017-09-21 | $34.94 | $79.73 | 197,900 | — | — |
| 2017-09-20 | $35.11 | $80.12 | 114,300 | — | — |
| 2017-09-19 | $34.69 | $79.16 | 137,000 | — | — |
| 2017-09-18 | $34.59 | $78.93 | 136,600 | — | — |
| 2017-09-15 | $34.22 | $78.09 | 420,700 | — | — |
| 2017-09-14 | $33.67 | $76.83 | 147,800 | — | — |
| 2017-09-13 | $33.93 | $77.43 | 147,900 | — | — |
| 2017-09-12 | $33.41 | $76.24 | 123,500 | — | — |
| 2017-09-11 | $32.79 | $74.83 | 74,100 | — | — |
| 2017-09-08 | $32.13 | $73.32 | 99,600 | — | — |
| 2017-09-07 | $31.66 | $72.25 | 84,800 | — | — |
| 2017-09-06 | $32.16 | $73.39 | 152,500 | — | — |
| 2017-09-05 | $32.24 | $73.57 | 110,000 | — | — |
| 2017-09-01 | $32.77 | $74.78 | 73,100 | — | — |
| 2017-08-31 | $32.83 | $74.92 | 81,300 | — | — |
| 2017-08-30 | $32.72 | $74.67 | 78,500 | — | — |
| 2017-08-29 | $32.96 | $74.69 | 109,700 | — | — |
| 2017-08-28 | $33.26 | $75.37 | 131,200 | — | — |
| 2017-08-25 | $33.21 | $75.26 | 91,800 | — | — |
| 2017-08-24 | $33.10 | $75.01 | 93,100 | — | — |
| 2017-08-23 | $32.92 | $74.60 | 120,600 | — | — |
| 2017-08-22 | $33.28 | $75.41 | 105,400 | — | — |
| 2017-08-21 | $33.10 | $75.01 | 161,900 | — | — |
| 2017-08-18 | $33.15 | $75.12 | 162,200 | — | — |
| 2017-08-17 | $32.87 | $74.48 | 110,800 | — | — |
| 2017-08-16 | $33.85 | $76.71 | 101,100 | — | — |
| 2017-08-15 | $34.13 | $77.34 | 133,300 | — | — |
| 2017-08-14 | $34.35 | $77.84 | 100,100 | — | — |
| 2017-08-11 | $33.46 | $75.82 | 88,100 | — | — |
| 2017-08-10 | $33.96 | $76.95 | 96,600 | — | — |
| 2017-08-09 | $34.84 | $78.95 | 116,700 | — | — |
| 2017-08-08 | $35.34 | $80.08 | 47,000 | — | — |
| 2017-08-07 | $35.35 | $80.10 | 59,100 | — | — |
| 2017-08-04 | $35.70 | $80.90 | 56,500 | — | — |
| 2017-08-03 | $35.33 | $80.06 | 74,000 | — | — |
| 2017-08-02 | $35.74 | $80.99 | 50,400 | — | — |
| 2017-08-01 | $36.20 | $82.03 | 51,400 | — | — |
| 2017-07-31 | $36.14 | $81.89 | 87,300 | — | — |
| 2017-07-28 | $35.74 | $80.99 | 59,800 | — | — |
| 2017-07-27 | $35.97 | $81.51 | 62,900 | — | — |
| 2017-07-26 | $36.06 | $81.71 | 72,600 | — | — |
| 2017-07-25 | $36.81 | $83.41 | 129,400 | — | — |
| 2017-07-24 | $36.73 | $83.23 | 77,200 | — | — |
| 2017-07-21 | $36.35 | $82.37 | 116,200 | — | — |
| 2017-07-20 | $36.72 | $83.21 | 47,800 | — | — |
| 2017-07-19 | $36.63 | $83.01 | 127,700 | — | — |
| 2017-07-18 | $36.58 | $82.89 | 99,800 | — | — |
| 2017-07-17 | $36.71 | $83.19 | 124,100 | — | — |
| 2017-07-14 | $36.62 | $82.98 | 88,600 | — | — |
| 2017-07-13 | $36.97 | $83.78 | 72,100 | — | — |
| 2017-07-12 | $36.85 | $83.50 | 58,200 | — | — |
| 2017-07-11 | $36.70 | $83.16 | 84,500 | — | — |
| 2017-07-10 | $36.81 | $83.41 | 64,200 | — | — |
| 2017-07-07 | $37.11 | $84.09 | 81,900 | — | — |
| 2017-07-06 | $36.73 | $83.23 | 112,400 | — | — |
| 2017-07-05 | $37.37 | $84.68 | 84,400 | — | — |
| 2017-07-03 | $37.75 | $85.54 | 122,200 | — | — |
| 2017-06-30 | $36.95 | $83.73 | 97,100 | — | — |
| 2017-06-29 | $37.47 | $84.91 | 146,300 | — | — |
| 2017-06-28 | $36.83 | $83.46 | 116,400 | — | — |
| 2017-06-27 | $36.25 | $82.14 | 120,500 | — | — |
| 2017-06-26 | $36.17 | $81.96 | 89,300 | — | — |
| 2017-06-23 | $35.87 | $81.28 | 163,100 | — | — |
| 2017-06-22 | $35.95 | $81.46 | 67,400 | — | — |
| 2017-06-21 | $35.93 | $81.42 | 146,300 | — | — |
| 2017-06-20 | $36.69 | $83.14 | 78,800 | — | — |
| 2017-06-19 | $37.33 | $84.59 | 87,400 | — | — |
| 2017-06-16 | $37.76 | $85.57 | 488,600 | — | — |
| 2017-06-15 | $38.45 | $87.13 | 108,100 | — | — |
| 2017-06-14 | $38.44 | $87.11 | 84,600 | — | — |
| 2017-06-13 | $38.26 | $86.70 | 108,000 | — | — |
| 2017-06-12 | $38.69 | $87.67 | 131,400 | — | — |
| 2017-06-09 | $39.38 | $89.24 | 180,600 | — | — |
| 2017-06-08 | $37.87 | $85.81 | 204,800 | — | — |
| 2017-06-07 | $36.42 | $82.53 | 119,800 | — | — |
| 2017-06-06 | $35.93 | $81.42 | 98,000 | — | — |
| 2017-06-05 | $35.76 | $81.03 | 93,600 | — | — |
| 2017-06-02 | $35.97 | $81.51 | 162,300 | — | — |
| 2017-06-01 | $36.03 | $81.65 | 95,400 | — | — |
| 2017-05-31 | $35.14 | $79.63 | 85,300 | — | — |
| 2017-05-30 | $35.55 | $80.56 | 78,200 | — | — |
| 2017-05-26 | $36.02 | $81.10 | 85,700 | — | — |
| 2017-05-25 | $36.33 | $81.80 | 87,300 | — | — |
| 2017-05-24 | $36.43 | $82.02 | 98,600 | — | — |
| 2017-05-23 | $36.70 | $82.63 | 61,500 | — | — |
| 2017-05-22 | $36.22 | $81.55 | 66,200 | — | — |
| 2017-05-19 | $35.74 | $80.47 | 110,400 | — | — |
| 2017-05-18 | $36.01 | $81.08 | 87,000 | — | — |
| 2017-05-17 | $35.91 | $80.85 | 135,600 | — | — |
| 2017-05-16 | $37.45 | $84.32 | 62,200 | — | — |
| 2017-05-15 | $37.46 | $84.34 | 66,100 | — | — |
| 2017-05-12 | $37.00 | $83.31 | 77,300 | — | — |
| 2017-05-11 | $37.27 | $83.92 | 66,200 | — | — |
| 2017-05-10 | $38.17 | $85.94 | 50,400 | — | — |
| 2017-05-09 | $38.21 | $86.03 | 63,800 | — | — |
| 2017-05-08 | $38.61 | $86.93 | 44,100 | — | — |
| 2017-05-05 | $38.55 | $86.80 | 78,700 | — | — |
| 2017-05-04 | $38.64 | $87.00 | 76,300 | — | — |
| 2017-05-03 | $38.38 | $86.42 | 74,800 | — | — |
| 2017-05-02 | $37.95 | $85.45 | 119,900 | — | — |
| 2017-05-01 | $38.64 | $87.00 | 187,500 | — | — |
| 2017-04-28 | $38.18 | $85.96 | 206,800 | — | — |
| 2017-04-27 | $39.44 | $88.80 | 127,900 | — | — |
| 2017-04-26 | $40.20 | $90.51 | 167,800 | — | — |
| 2017-04-25 | $39.16 | $88.17 | 195,400 | — | — |
| 2017-04-24 | $38.61 | $86.93 | 129,700 | — | — |
| 2017-04-21 | $37.65 | $84.77 | 143,100 | — | — |
| 2017-04-20 | $37.47 | $84.37 | 116,100 | — | — |
| 2017-04-19 | $36.67 | $82.57 | 87,000 | — | — |
| 2017-04-18 | $36.29 | $81.71 | 93,800 | — | — |
| 2017-04-17 | $36.37 | $81.89 | 73,800 | — | — |
| 2017-04-13 | $35.56 | $80.07 | 115,500 | — | — |
| 2017-04-12 | $36.33 | $81.80 | 75,300 | — | — |
| 2017-04-11 | $37.04 | $83.40 | 80,600 | — | — |
| 2017-04-10 | $36.40 | $81.96 | 97,300 | — | — |
| 2017-04-07 | $36.67 | $82.57 | 141,000 | — | — |
| 2017-04-06 | $36.78 | $82.81 | 92,300 | — | — |
| 2017-04-05 | $36.46 | $82.09 | 245,100 | — | — |
| 2017-04-04 | $36.66 | $82.54 | 153,600 | — | — |
| 2017-04-03 | $36.40 | $81.96 | 194,100 | — | — |
| 2017-03-31 | $37.07 | $83.47 | 237,200 | — | — |
| 2017-03-30 | $37.94 | $85.42 | 254,000 | — | — |
| 2017-03-29 | $37.03 | $83.38 | 119,700 | — | — |
| 2017-03-28 | $37.47 | $84.37 | 131,600 | — | — |
| 2017-03-27 | $37.08 | $83.49 | 95,800 | — | — |
| 2017-03-24 | $37.34 | $84.07 | 214,400 | — | — |
| 2017-03-23 | $37.30 | $83.98 | 106,400 | — | — |
| 2017-03-22 | $37.06 | $83.44 | 193,100 | — | — |
| 2017-03-21 | $37.84 | $85.20 | 178,500 | — | — |
| 2017-03-20 | $40.11 | $90.31 | 79,300 | — | — |
| 2017-03-17 | $40.52 | $91.23 | 540,100 | — | — |
| 2017-03-16 | $40.34 | $90.83 | 97,800 | — | — |
| 2017-03-15 | $39.84 | $89.70 | 143,200 | — | — |
| 2017-03-14 | $39.71 | $89.41 | 71,100 | — | — |
| 2017-03-13 | $39.65 | $89.27 | 60,700 | — | — |
| 2017-03-10 | $39.46 | $88.85 | 76,400 | — | — |
| 2017-03-09 | $39.70 | $89.39 | 65,300 | — | — |
| 2017-03-08 | $39.68 | $89.34 | 103,400 | — | — |
| 2017-03-07 | $40.31 | $90.76 | 78,200 | — | — |
| 2017-03-06 | $40.56 | $91.32 | 88,900 | — | — |
| 2017-03-03 | $40.67 | $91.57 | 80,400 | — | — |
| 2017-03-02 | $40.50 | $91.19 | 97,800 | — | — |
| 2017-03-01 | $41.71 | $93.91 | 134,600 | — | — |
| 2017-02-28 | $40.38 | $90.92 | 115,000 | — | — |
| 2017-02-27 | $41.08 | $92.49 | 159,700 | — | — |
| 2017-02-24 | $41.51 | $92.94 | 188,600 | — | — |
| 2017-02-23 | $42.17 | $94.42 | 158,600 | — | — |
| 2017-02-22 | $41.81 | $93.62 | 156,600 | — | — |
| 2017-02-21 | $41.56 | $93.06 | 63,300 | — | — |
| 2017-02-17 | $41.37 | $92.63 | 131,600 | — | — |
| 2017-02-16 | $41.44 | $92.79 | 70,500 | — | — |
| 2017-02-15 | $41.35 | $92.59 | 60,800 | — | — |
| 2017-02-14 | $41.15 | $92.14 | 97,600 | — | — |
| 2017-02-13 | $40.63 | $90.97 | 93,500 | — | — |
| 2017-02-10 | $40.08 | $89.74 | 83,000 | — | — |
| 2017-02-09 | $39.85 | $89.23 | 69,800 | — | — |
| 2017-02-08 | $39.26 | $87.91 | 89,900 | — | — |
| 2017-02-07 | $39.70 | $88.89 | 57,200 | — | — |
| 2017-02-06 | $39.93 | $89.41 | 78,700 | — | — |
| 2017-02-03 | $40.50 | $90.68 | 139,500 | — | — |
| 2017-02-02 | $39.59 | $88.65 | 113,300 | — | — |
| 2017-02-01 | $40.26 | $90.15 | 141,200 | — | — |
| 2017-01-31 | $40.74 | $91.22 | 138,900 | — | — |
| 2017-01-30 | $40.28 | $90.19 | 113,300 | — | — |
| 2017-01-27 | $41.24 | $92.34 | 70,800 | — | — |
| 2017-01-26 | $41.56 | $93.06 | 128,100 | — | — |
| 2017-01-25 | $41.40 | $92.70 | 201,400 | — | — |
| 2017-01-24 | $42.26 | $94.62 | 243,800 | — | — |
| 2017-01-23 | $41.17 | $92.18 | 72,800 | — | — |
| 2017-01-20 | $41.35 | $92.59 | 109,500 | — | — |
| 2017-01-19 | $41.01 | $91.83 | 165,200 | — | — |
| 2017-01-18 | $40.97 | $91.74 | 115,900 | — | — |
| 2017-01-17 | $40.44 | $90.55 | 123,600 | — | — |
| 2017-01-13 | $41.65 | $93.26 | 141,600 | — | — |
| 2017-01-12 | $40.96 | $91.71 | 107,100 | — | — |
| 2017-01-11 | $42.00 | $94.04 | 115,500 | — | — |
| 2017-01-10 | $41.74 | $93.46 | 161,300 | — | — |
| 2017-01-09 | $41.03 | $91.87 | 154,200 | — | — |
| 2017-01-06 | $41.42 | $92.74 | 82,300 | — | — |
| 2017-01-05 | $41.47 | $92.86 | 120,100 | — | — |
| 2017-01-04 | $42.46 | $95.07 | 175,200 | — | — |
| 2017-01-03 | $41.97 | $93.97 | 149,000 | — | — |