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
- 1996-01-24 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 | $35.67 | $38.35 | 2,157,300 | — | — |
| 2017-12-28 | $35.52 | $38.19 | 2,909,400 | — | — |
| 2017-12-27 | $33.01 | $35.49 | 343,000 | — | — |
| 2017-12-26 | $33.03 | $35.52 | 186,100 | — | — |
| 2017-12-22 | $32.76 | $35.22 | 314,500 | — | — |
| 2017-12-21 | $32.71 | $35.17 | 438,500 | — | — |
| 2017-12-20 | $32.73 | $35.19 | 378,200 | — | — |
| 2017-12-19 | $32.71 | $35.17 | 311,500 | — | — |
| 2017-12-18 | $32.69 | $35.15 | 440,900 | — | — |
| 2017-12-15 | $32.79 | $35.26 | 717,100 | — | — |
| 2017-12-14 | $32.89 | $35.36 | 355,800 | — | — |
| 2017-12-13 | $32.71 | $35.17 | 274,000 | — | — |
| 2017-12-12 | $32.60 | $35.05 | 286,900 | — | — |
| 2017-12-11 | $32.90 | $35.38 | 357,000 | — | — |
| 2017-12-08 | $32.53 | $34.98 | 395,500 | — | — |
| 2017-12-07 | $32.34 | $34.77 | 433,300 | — | — |
| 2017-12-06 | $32.18 | $34.60 | 520,300 | — | — |
| 2017-12-05 | $32.45 | $34.89 | 462,700 | — | — |
| 2017-12-04 | $32.27 | $34.70 | 616,600 | — | — |
| 2017-12-01 | $32.47 | $34.91 | 536,600 | — | — |
| 2017-11-30 | $32.61 | $35.06 | 777,000 | — | — |
| 2017-11-29 | $32.63 | $34.94 | 582,700 | — | — |
| 2017-11-28 | $33.06 | $35.40 | 652,800 | — | — |
| 2017-11-27 | $33.10 | $35.45 | 665,800 | — | — |
| 2017-11-24 | $33.02 | $35.36 | 368,400 | — | — |
| 2017-11-22 | $33.02 | $35.36 | 1,430,800 | — | — |
| 2017-11-21 | $33.91 | $36.31 | 555,400 | — | — |
| 2017-11-20 | $33.53 | $35.91 | 726,800 | — | — |
| 2017-11-17 | $33.06 | $35.40 | 829,800 | — | — |
| 2017-11-16 | $33.10 | $35.45 | 659,000 | — | — |
| 2017-11-15 | $33.18 | $35.53 | 439,600 | — | — |
| 2017-11-14 | $33.23 | $35.59 | 308,700 | — | — |
| 2017-11-13 | $33.41 | $35.78 | 468,200 | — | — |
| 2017-11-10 | $33.42 | $35.79 | 463,400 | — | — |
| 2017-11-09 | $32.83 | $35.16 | 673,000 | — | — |
| 2017-11-08 | $33.40 | $35.77 | 490,300 | — | — |
| 2017-11-07 | $33.73 | $36.12 | 459,900 | — | — |
| 2017-11-06 | $34.25 | $36.68 | 448,500 | — | — |
| 2017-11-03 | $34.48 | $36.92 | 917,500 | — | — |
| 2017-11-02 | $34.20 | $36.62 | 561,600 | — | — |
| 2017-11-01 | $34.26 | $36.69 | 595,400 | — | — |
| 2017-10-31 | $34.98 | $37.46 | 540,400 | — | — |
| 2017-10-30 | $34.94 | $37.42 | 549,000 | — | — |
| 2017-10-27 | $34.72 | $37.18 | 549,400 | — | — |
| 2017-10-26 | $34.38 | $36.82 | 460,800 | — | — |
| 2017-10-25 | $33.96 | $36.37 | 317,200 | — | — |
| 2017-10-24 | $34.09 | $36.51 | 266,500 | — | — |
| 2017-10-23 | $33.89 | $36.29 | 290,800 | — | — |
| 2017-10-20 | $33.79 | $36.19 | 716,400 | — | — |
| 2017-10-19 | $33.86 | $36.26 | 344,200 | — | — |
| 2017-10-18 | $33.83 | $36.23 | 476,100 | — | — |
| 2017-10-17 | $33.70 | $36.09 | 471,000 | — | — |
| 2017-10-16 | $33.67 | $36.06 | 201,700 | — | — |
| 2017-10-13 | $33.68 | $36.07 | 353,700 | — | — |
| 2017-10-12 | $33.42 | $35.79 | 499,500 | — | — |
| 2017-10-11 | $33.65 | $36.04 | 275,400 | — | — |
| 2017-10-10 | $33.45 | $35.82 | 311,300 | — | — |
| 2017-10-09 | $33.36 | $35.72 | 168,000 | — | — |
| 2017-10-06 | $33.25 | $35.61 | 340,700 | — | — |
| 2017-10-05 | $33.13 | $35.48 | 437,700 | — | — |
| 2017-10-04 | $32.85 | $35.18 | 449,500 | — | — |
| 2017-10-03 | $32.31 | $34.60 | 294,100 | — | — |
| 2017-10-02 | $32.50 | $34.80 | 695,700 | — | — |
| 2017-09-29 | $32.29 | $34.58 | 680,700 | — | — |
| 2017-09-28 | $31.86 | $34.12 | 208,900 | — | — |
| 2017-09-27 | $31.63 | $33.87 | 434,200 | — | — |
| 2017-09-26 | $31.43 | $33.66 | 674,500 | — | — |
| 2017-09-25 | $31.75 | $34.00 | 340,100 | — | — |
| 2017-09-22 | $32.07 | $34.34 | 607,700 | — | — |
| 2017-09-21 | $31.79 | $34.04 | 324,500 | — | — |
| 2017-09-20 | $31.66 | $33.90 | 676,300 | — | — |
| 2017-09-19 | $31.98 | $34.25 | 563,900 | — | — |
| 2017-09-18 | $32.14 | $34.42 | 1,180,500 | — | — |
| 2017-09-15 | $32.24 | $34.53 | 769,800 | — | — |
| 2017-09-14 | $32.27 | $34.56 | 535,700 | — | — |
| 2017-09-13 | $32.27 | $34.56 | 765,000 | — | — |
| 2017-09-12 | $32.28 | $34.57 | 270,600 | — | — |
| 2017-09-11 | $32.33 | $34.62 | 607,300 | — | — |
| 2017-09-08 | $32.07 | $34.34 | 308,300 | — | — |
| 2017-09-07 | $32.12 | $34.40 | 367,700 | — | — |
| 2017-09-06 | $32.01 | $34.28 | 269,700 | — | — |
| 2017-09-05 | $31.84 | $34.10 | 285,100 | — | — |
| 2017-09-01 | $32.36 | $34.65 | 415,500 | — | — |
| 2017-08-31 | $32.24 | $34.53 | 497,400 | — | — |
| 2017-08-30 | $31.60 | $33.84 | 757,100 | — | — |
| 2017-08-29 | $31.64 | $33.74 | 303,000 | — | — |
| 2017-08-28 | $31.86 | $33.98 | 173,100 | — | — |
| 2017-08-25 | $31.95 | $34.07 | 407,200 | — | — |
| 2017-08-24 | $31.88 | $34.00 | 329,100 | — | — |
| 2017-08-23 | $32.09 | $34.22 | 280,800 | — | — |
| 2017-08-22 | $32.39 | $34.54 | 277,000 | — | — |
| 2017-08-21 | $32.09 | $34.22 | 284,000 | — | — |
| 2017-08-18 | $31.95 | $34.07 | 325,800 | — | — |
| 2017-08-17 | $32.15 | $34.29 | 512,000 | — | — |
| 2017-08-16 | $32.48 | $34.64 | 342,700 | — | — |
| 2017-08-15 | $32.07 | $34.20 | 418,700 | — | — |
| 2017-08-14 | $31.97 | $34.09 | 740,800 | — | — |
| 2017-08-11 | $31.91 | $34.03 | 412,800 | — | — |
| 2017-08-10 | $31.77 | $33.88 | 465,900 | — | — |
| 2017-08-09 | $32.33 | $34.48 | 1,210,100 | — | — |
| 2017-08-08 | $32.82 | $35.00 | 1,327,600 | — | — |
| 2017-08-07 | $33.72 | $35.96 | 362,200 | — | — |
| 2017-08-04 | $34.49 | $36.78 | 818,600 | — | — |
| 2017-08-03 | $33.38 | $35.60 | 638,200 | — | — |
| 2017-08-02 | $33.46 | $35.68 | 310,200 | — | — |
| 2017-08-01 | $33.80 | $36.04 | 202,900 | — | — |
| 2017-07-31 | $33.50 | $35.73 | 481,700 | — | — |
| 2017-07-28 | $33.72 | $35.96 | 284,600 | — | — |
| 2017-07-27 | $33.89 | $36.14 | 480,300 | — | — |
| 2017-07-26 | $34.42 | $36.71 | 612,800 | — | — |
| 2017-07-25 | $33.34 | $35.55 | 276,900 | — | — |
| 2017-07-24 | $33.16 | $35.36 | 367,100 | — | — |
| 2017-07-21 | $33.06 | $35.26 | 286,000 | — | — |
| 2017-07-20 | $33.08 | $35.28 | 578,100 | — | — |
| 2017-07-19 | $32.98 | $35.17 | 391,900 | — | — |
| 2017-07-18 | $32.82 | $35.00 | 479,400 | — | — |
| 2017-07-17 | $32.82 | $35.00 | 516,600 | — | — |
| 2017-07-14 | $32.97 | $35.16 | 538,700 | — | — |
| 2017-07-13 | $32.98 | $35.17 | 531,900 | — | — |
| 2017-07-12 | $32.20 | $34.34 | 437,000 | — | — |
| 2017-07-11 | $31.57 | $33.67 | 339,200 | — | — |
| 2017-07-10 | $31.46 | $33.55 | 206,500 | — | — |
| 2017-07-07 | $31.38 | $33.46 | 363,100 | — | — |
| 2017-07-06 | $31.02 | $33.08 | 550,900 | — | — |
| 2017-07-05 | $31.15 | $33.22 | 459,600 | — | — |
| 2017-07-03 | $31.08 | $33.14 | 152,900 | — | — |
| 2017-06-30 | $31.54 | $33.63 | 441,400 | — | — |
| 2017-06-29 | $31.10 | $33.17 | 608,100 | — | — |
| 2017-06-28 | $31.42 | $33.51 | 568,200 | — | — |
| 2017-06-27 | $31.32 | $33.40 | 423,600 | — | — |
| 2017-06-26 | $31.70 | $33.81 | 555,900 | — | — |
| 2017-06-23 | $32.06 | $34.19 | 556,700 | — | — |
| 2017-06-22 | $32.40 | $34.55 | 415,100 | — | — |
| 2017-06-21 | $32.14 | $34.27 | 832,700 | — | — |
| 2017-06-20 | $32.22 | $34.36 | 561,300 | — | — |
| 2017-06-19 | $32.40 | $34.55 | 603,800 | — | — |
| 2017-06-16 | $31.37 | $33.45 | 870,300 | — | — |
| 2017-06-15 | $31.49 | $33.58 | 630,800 | — | — |
| 2017-06-14 | $32.08 | $34.21 | 433,200 | — | — |
| 2017-06-13 | $32.54 | $34.70 | 429,500 | — | — |
| 2017-06-12 | $32.42 | $34.57 | 427,700 | — | — |
| 2017-06-09 | $32.69 | $34.86 | 665,900 | — | — |
| 2017-06-08 | $32.88 | $35.06 | 463,300 | — | — |
| 2017-06-07 | $32.48 | $34.64 | 696,900 | — | — |
| 2017-06-06 | $32.70 | $34.87 | 423,100 | — | — |
| 2017-06-05 | $32.79 | $34.97 | 286,700 | — | — |
| 2017-06-02 | $32.75 | $34.93 | 347,100 | — | — |
| 2017-06-01 | $32.76 | $34.94 | 417,200 | — | — |
| 2017-05-31 | $32.63 | $34.80 | 799,200 | — | — |
| 2017-05-30 | $32.27 | $34.41 | 765,700 | — | — |
| 2017-05-26 | $32.55 | $34.71 | 383,700 | — | — |
| 2017-05-25 | $32.51 | $34.67 | 362,300 | — | — |
| 2017-05-24 | $32.42 | $34.57 | 657,600 | — | — |
| 2017-05-23 | $32.34 | $34.35 | 639,400 | — | — |
| 2017-05-22 | $32.53 | $34.55 | 357,400 | — | — |
| 2017-05-19 | $32.25 | $34.25 | 394,000 | — | — |
| 2017-05-18 | $31.77 | $33.74 | 663,400 | — | — |
| 2017-05-17 | $31.73 | $33.70 | 769,400 | — | — |
| 2017-05-16 | $32.51 | $34.53 | 803,600 | — | — |
| 2017-05-15 | $32.48 | $34.50 | 995,300 | — | — |
| 2017-05-12 | $32.16 | $34.16 | 1,281,300 | — | — |
| 2017-05-11 | $32.71 | $34.74 | 949,900 | — | — |
| 2017-05-10 | $32.86 | $34.90 | 792,700 | — | — |
| 2017-05-09 | $32.86 | $34.90 | 2,239,400 | — | — |
| 2017-05-08 | $34.83 | $36.99 | 417,600 | — | — |
| 2017-05-05 | $34.82 | $36.98 | 396,800 | — | — |
| 2017-05-04 | $34.50 | $36.64 | 380,500 | — | — |
| 2017-05-03 | $34.56 | $36.70 | 344,900 | — | — |
| 2017-05-02 | $34.74 | $36.90 | 428,300 | — | — |
| 2017-05-01 | $34.77 | $36.93 | 310,400 | — | — |
| 2017-04-28 | $34.68 | $36.83 | 261,300 | — | — |
| 2017-04-27 | $34.58 | $36.73 | 369,400 | — | — |
| 2017-04-26 | $34.51 | $36.65 | 426,100 | — | — |
| 2017-04-25 | $34.89 | $37.06 | 492,300 | — | — |
| 2017-04-24 | $34.39 | $36.52 | 415,300 | — | — |
| 2017-04-21 | $33.96 | $36.07 | 273,400 | — | — |
| 2017-04-20 | $34.07 | $36.18 | 298,400 | — | — |
| 2017-04-19 | $33.81 | $35.91 | 257,300 | — | — |
| 2017-04-18 | $33.73 | $35.82 | 410,700 | — | — |
| 2017-04-17 | $33.76 | $35.86 | 340,800 | — | — |
| 2017-04-13 | $33.31 | $35.38 | 314,900 | — | — |
| 2017-04-12 | $33.55 | $35.63 | 442,100 | — | — |
| 2017-04-11 | $33.37 | $35.44 | 507,800 | — | — |
| 2017-04-10 | $33.39 | $35.46 | 485,800 | — | — |
| 2017-04-07 | $33.00 | $35.05 | 747,400 | — | — |
| 2017-04-06 | $33.29 | $35.36 | 603,400 | — | — |
| 2017-04-05 | $33.21 | $35.27 | 928,300 | — | — |
| 2017-04-04 | $33.89 | $35.99 | 442,400 | — | — |
| 2017-04-03 | $34.09 | $36.21 | 607,400 | — | — |
| 2017-03-31 | $34.01 | $36.12 | 642,700 | — | — |
| 2017-03-30 | $34.06 | $36.17 | 573,900 | — | — |
| 2017-03-29 | $34.00 | $36.11 | 515,400 | — | — |
| 2017-03-28 | $34.00 | $36.11 | 636,000 | — | — |
| 2017-03-27 | $33.93 | $36.04 | 532,500 | — | — |
| 2017-03-24 | $34.00 | $36.11 | 359,000 | — | — |
| 2017-03-23 | $33.90 | $36.00 | 507,600 | — | — |
| 2017-03-22 | $33.78 | $35.88 | 305,900 | — | — |
| 2017-03-21 | $33.62 | $35.71 | 354,100 | — | — |
| 2017-03-20 | $34.08 | $36.20 | 414,700 | — | — |
| 2017-03-17 | $34.47 | $36.61 | 482,500 | — | — |
| 2017-03-16 | $34.56 | $36.70 | 422,300 | — | — |
| 2017-03-15 | $34.60 | $36.75 | 660,800 | — | — |
| 2017-03-14 | $33.94 | $36.05 | 674,900 | — | — |
| 2017-03-13 | $34.06 | $36.17 | 763,800 | — | — |
| 2017-03-10 | $33.61 | $35.70 | 419,000 | — | — |
| 2017-03-09 | $33.32 | $35.39 | 297,400 | — | — |
| 2017-03-08 | $33.12 | $35.18 | 455,800 | — | — |
| 2017-03-07 | $33.25 | $35.31 | 435,600 | — | — |
| 2017-03-06 | $33.35 | $35.42 | 536,600 | — | — |
| 2017-03-03 | $33.20 | $35.26 | 317,300 | — | — |
| 2017-03-02 | $33.22 | $35.28 | 460,500 | — | — |
| 2017-03-01 | $33.17 | $35.23 | 616,600 | — | — |
| 2017-02-28 | $32.98 | $34.90 | 858,600 | — | — |
| 2017-02-27 | $33.50 | $35.46 | 382,200 | — | — |
| 2017-02-24 | $33.48 | $35.43 | 503,100 | — | — |
| 2017-02-23 | $33.76 | $35.73 | 440,800 | — | — |
| 2017-02-22 | $33.83 | $35.80 | 286,900 | — | — |
| 2017-02-21 | $33.65 | $35.61 | 981,800 | — | — |
| 2017-02-17 | $33.54 | $35.50 | 639,700 | — | — |
| 2017-02-16 | $33.96 | $35.94 | 569,300 | — | — |
| 2017-02-15 | $34.02 | $36.01 | 414,300 | — | — |
| 2017-02-14 | $33.78 | $35.75 | 417,000 | — | — |
| 2017-02-13 | $33.67 | $35.64 | 378,000 | — | — |
| 2017-02-10 | $33.55 | $35.51 | 378,900 | — | — |
| 2017-02-09 | $33.13 | $35.06 | 524,400 | — | — |
| 2017-02-08 | $32.96 | $34.88 | 429,500 | — | — |
| 2017-02-07 | $33.03 | $34.96 | 463,000 | — | — |
| 2017-02-06 | $33.30 | $35.24 | 612,000 | — | — |
| 2017-02-03 | $33.42 | $35.37 | 1,265,400 | — | — |
| 2017-02-02 | $33.30 | $35.24 | 787,100 | — | — |
| 2017-02-01 | $33.75 | $35.72 | 502,700 | — | — |
| 2017-01-31 | $34.27 | $36.27 | 364,300 | — | — |
| 2017-01-30 | $34.07 | $36.06 | 426,800 | — | — |
| 2017-01-27 | $34.79 | $36.82 | 534,500 | — | — |
| 2017-01-26 | $34.78 | $36.81 | 507,600 | — | — |
| 2017-01-25 | $34.27 | $36.27 | 624,500 | — | — |
| 2017-01-24 | $33.01 | $34.94 | 639,800 | — | — |
| 2017-01-23 | $31.81 | $33.66 | 552,200 | — | — |
| 2017-01-20 | $31.70 | $33.55 | 384,000 | — | — |
| 2017-01-19 | $31.27 | $33.09 | 426,400 | — | — |
| 2017-01-18 | $31.66 | $33.51 | 280,000 | — | — |
| 2017-01-17 | $32.17 | $34.04 | 319,000 | — | — |
| 2017-01-13 | $32.10 | $33.97 | 205,600 | — | — |
| 2017-01-12 | $32.08 | $33.95 | 284,000 | — | — |
| 2017-01-11 | $31.91 | $33.77 | 363,200 | — | — |
| 2017-01-10 | $31.55 | $33.39 | 376,000 | — | — |
| 2017-01-09 | $31.11 | $32.93 | 202,400 | — | — |
| 2017-01-06 | $31.30 | $33.12 | 236,400 | — | — |
| 2017-01-05 | $31.42 | $33.25 | 364,000 | — | — |
| 2017-01-04 | $31.27 | $33.09 | 692,600 | — | — |
| 2017-01-03 | $30.76 | $32.56 | 327,800 | — | — |