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
- 1993-02-10 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 | $32.62 | $67.29 | 47,300 | — | — |
| 2017-12-28 | $32.88 | $67.83 | 54,600 | — | — |
| 2017-12-27 | $33.11 | $68.30 | 10,600 | — | — |
| 2017-12-26 | $33.34 | $68.78 | 23,100 | — | — |
| 2017-12-22 | $33.28 | $68.66 | 17,200 | — | — |
| 2017-12-21 | $33.50 | $69.11 | 14,500 | — | — |
| 2017-12-20 | $33.23 | $68.55 | 19,400 | — | — |
| 2017-12-19 | $33.56 | $69.23 | 42,000 | — | — |
| 2017-12-18 | $33.83 | $69.79 | 26,000 | — | — |
| 2017-12-15 | $33.31 | $68.72 | 142,500 | — | — |
| 2017-12-14 | $33.07 | $68.22 | 43,900 | — | — |
| 2017-12-13 | $33.47 | $69.05 | 52,300 | — | — |
| 2017-12-12 | $33.17 | $68.43 | 21,500 | — | — |
| 2017-12-11 | $32.87 | $67.81 | 25,500 | — | — |
| 2017-12-08 | $32.95 | $67.97 | 22,900 | — | — |
| 2017-12-07 | $33.33 | $68.76 | 25,100 | — | — |
| 2017-12-06 | $33.18 | $68.45 | 35,400 | — | — |
| 2017-12-05 | $33.50 | $69.11 | 23,600 | — | — |
| 2017-12-04 | $33.90 | $69.93 | 55,900 | — | — |
| 2017-12-01 | $33.82 | $69.77 | 20,800 | — | — |
| 2017-11-30 | $33.86 | $69.85 | 58,500 | — | — |
| 2017-11-29 | $34.12 | $70.39 | 85,900 | — | — |
| 2017-11-28 | $33.81 | $69.75 | 28,500 | — | — |
| 2017-11-27 | $32.85 | $67.77 | 21,100 | — | — |
| 2017-11-24 | $32.65 | $67.36 | 9,500 | — | — |
| 2017-11-22 | $33.17 | $68.43 | 19,600 | — | — |
| 2017-11-21 | $33.65 | $69.42 | 24,000 | — | — |
| 2017-11-20 | $32.98 | $68.04 | 20,600 | — | — |
| 2017-11-17 | $32.73 | $67.52 | 15,700 | — | — |
| 2017-11-16 | $32.74 | $67.54 | 25,400 | — | — |
| 2017-11-15 | $32.47 | $66.98 | 24,100 | — | — |
| 2017-11-14 | $32.59 | $67.23 | 15,400 | — | — |
| 2017-11-13 | $32.06 | $66.14 | 15,200 | — | — |
| 2017-11-10 | $31.64 | $65.27 | 14,400 | — | — |
| 2017-11-09 | $31.71 | $65.42 | 21,900 | — | — |
| 2017-11-08 | $31.93 | $65.87 | 30,000 | — | — |
| 2017-11-07 | $31.98 | $65.97 | 24,500 | — | — |
| 2017-11-06 | $33.16 | $68.41 | 25,400 | — | — |
| 2017-11-03 | $33.63 | $69.38 | 27,200 | — | — |
| 2017-11-02 | $33.95 | $70.04 | 40,600 | — | — |
| 2017-11-01 | $33.27 | $68.18 | 53,000 | — | — |
| 2017-10-31 | $33.12 | $67.87 | 44,200 | — | — |
| 2017-10-30 | $33.23 | $68.10 | 39,000 | — | — |
| 2017-10-27 | $34.15 | $69.98 | 84,600 | — | — |
| 2017-10-26 | $34.19 | $70.07 | 73,800 | — | — |
| 2017-10-25 | $34.21 | $70.11 | 37,500 | — | — |
| 2017-10-24 | $33.91 | $69.49 | 55,300 | — | — |
| 2017-10-23 | $33.03 | $67.69 | 26,300 | — | — |
| 2017-10-20 | $33.82 | $69.31 | 64,900 | — | — |
| 2017-10-19 | $33.76 | $69.19 | 28,600 | — | — |
| 2017-10-18 | $33.52 | $68.69 | 30,800 | — | — |
| 2017-10-17 | $33.41 | $68.47 | 31,600 | — | — |
| 2017-10-16 | $33.93 | $69.53 | 40,300 | — | — |
| 2017-10-13 | $33.91 | $69.49 | 36,500 | — | — |
| 2017-10-12 | $33.80 | $69.27 | 36,300 | — | — |
| 2017-10-11 | $33.94 | $69.55 | 53,100 | — | — |
| 2017-10-10 | $34.00 | $69.68 | 63,000 | — | — |
| 2017-10-09 | $34.08 | $69.84 | 41,300 | — | — |
| 2017-10-06 | $33.97 | $69.62 | 28,700 | — | — |
| 2017-10-05 | $33.76 | $69.19 | 22,500 | — | — |
| 2017-10-04 | $33.31 | $68.26 | 22,600 | — | — |
| 2017-10-03 | $33.98 | $69.64 | 27,100 | — | — |
| 2017-10-02 | $33.99 | $69.66 | 33,100 | — | — |
| 2017-09-29 | $33.59 | $68.84 | 30,400 | — | — |
| 2017-09-28 | $33.97 | $69.62 | 29,200 | — | — |
| 2017-09-27 | $33.74 | $69.14 | 64,900 | — | — |
| 2017-09-26 | $33.32 | $68.28 | 32,800 | — | — |
| 2017-09-25 | $32.71 | $67.03 | 14,400 | — | — |
| 2017-09-22 | $32.59 | $66.79 | 47,300 | — | — |
| 2017-09-21 | $32.09 | $65.76 | 42,200 | — | — |
| 2017-09-20 | $32.80 | $67.22 | 32,300 | — | — |
| 2017-09-19 | $32.03 | $65.64 | 44,700 | — | — |
| 2017-09-18 | $32.02 | $65.62 | 29,600 | — | — |
| 2017-09-15 | $32.01 | $65.60 | 109,100 | — | — |
| 2017-09-14 | $31.60 | $64.76 | 19,500 | — | — |
| 2017-09-13 | $31.87 | $65.31 | 20,500 | — | — |
| 2017-09-12 | $31.44 | $64.43 | 21,800 | — | — |
| 2017-09-11 | $30.94 | $63.41 | 27,700 | — | — |
| 2017-09-08 | $30.49 | $62.48 | 24,200 | — | — |
| 2017-09-07 | $29.99 | $61.46 | 28,500 | — | — |
| 2017-09-06 | $30.55 | $62.61 | 39,200 | — | — |
| 2017-09-05 | $30.46 | $62.42 | 28,300 | — | — |
| 2017-09-01 | $31.20 | $63.94 | 20,400 | — | — |
| 2017-08-31 | $31.06 | $63.65 | 34,600 | — | — |
| 2017-08-30 | $30.83 | $63.18 | 25,200 | — | — |
| 2017-08-29 | $30.81 | $63.14 | 30,300 | — | — |
| 2017-08-28 | $30.92 | $63.37 | 29,100 | — | — |
| 2017-08-25 | $30.86 | $63.24 | 25,600 | — | — |
| 2017-08-24 | $30.53 | $62.57 | 13,600 | — | — |
| 2017-08-23 | $30.45 | $62.40 | 18,400 | — | — |
| 2017-08-22 | $30.53 | $62.57 | 16,200 | — | — |
| 2017-08-21 | $30.52 | $62.55 | 18,200 | — | — |
| 2017-08-18 | $30.51 | $62.52 | 41,400 | — | — |
| 2017-08-17 | $30.02 | $61.52 | 40,500 | — | — |
| 2017-08-16 | $30.75 | $63.02 | 26,900 | — | — |
| 2017-08-15 | $30.94 | $63.41 | 39,600 | — | — |
| 2017-08-14 | $31.25 | $64.04 | 60,900 | — | — |
| 2017-08-11 | $30.07 | $61.62 | 31,900 | — | — |
| 2017-08-10 | $30.62 | $62.75 | 31,900 | — | — |
| 2017-08-09 | $31.01 | $63.55 | 34,200 | — | — |
| 2017-08-08 | $31.39 | $64.33 | 46,600 | — | — |
| 2017-08-07 | $31.80 | $65.17 | 15,800 | — | — |
| 2017-08-04 | $32.22 | $66.03 | 30,300 | — | — |
| 2017-08-03 | $31.84 | $65.25 | 19,400 | — | — |
| 2017-08-02 | $32.29 | $66.17 | 15,900 | — | — |
| 2017-08-01 | $32.77 | $66.71 | 22,600 | — | — |
| 2017-07-31 | $32.60 | $66.36 | 43,700 | — | — |
| 2017-07-28 | $32.51 | $66.18 | 32,400 | — | — |
| 2017-07-27 | $32.92 | $67.01 | 47,100 | — | — |
| 2017-07-26 | $33.21 | $67.60 | 61,300 | — | — |
| 2017-07-25 | $33.43 | $68.05 | 76,800 | — | — |
| 2017-07-24 | $30.86 | $62.82 | 27,100 | — | — |
| 2017-07-21 | $31.00 | $63.10 | 45,600 | — | — |
| 2017-07-20 | $31.47 | $64.06 | 23,800 | — | — |
| 2017-07-19 | $31.20 | $63.51 | 56,700 | — | — |
| 2017-07-18 | $31.64 | $64.41 | 26,400 | — | — |
| 2017-07-17 | $31.82 | $64.77 | 56,800 | — | — |
| 2017-07-14 | $31.82 | $64.77 | 41,600 | — | — |
| 2017-07-13 | $32.23 | $65.61 | 19,600 | — | — |
| 2017-07-12 | $32.33 | $65.81 | 28,500 | — | — |
| 2017-07-11 | $32.35 | $65.85 | 27,400 | — | — |
| 2017-07-10 | $32.38 | $65.91 | 18,400 | — | — |
| 2017-07-07 | $32.82 | $66.81 | 54,300 | — | — |
| 2017-07-06 | $32.72 | $66.60 | 19,000 | — | — |
| 2017-07-05 | $33.05 | $67.28 | 21,300 | — | — |
| 2017-07-03 | $33.12 | $67.42 | 16,600 | — | — |
| 2017-06-30 | $32.13 | $65.40 | 26,900 | — | — |
| 2017-06-29 | $32.59 | $66.34 | 42,700 | — | — |
| 2017-06-28 | $32.28 | $65.71 | 27,800 | — | — |
| 2017-06-27 | $31.56 | $64.24 | 26,700 | — | — |
| 2017-06-26 | $31.46 | $64.04 | 24,300 | — | — |
| 2017-06-23 | $31.47 | $64.06 | 86,200 | — | — |
| 2017-06-22 | $31.68 | $64.49 | 11,200 | — | — |
| 2017-06-21 | $31.74 | $64.61 | 25,300 | — | — |
| 2017-06-20 | $32.62 | $66.40 | 22,900 | — | — |
| 2017-06-19 | $32.79 | $66.75 | 37,600 | — | — |
| 2017-06-16 | $32.88 | $66.93 | 68,300 | — | — |
| 2017-06-15 | $33.13 | $67.44 | 26,700 | — | — |
| 2017-06-14 | $33.00 | $67.17 | 47,800 | — | — |
| 2017-06-13 | $33.49 | $68.17 | 53,100 | — | — |
| 2017-06-12 | $33.47 | $68.13 | 49,000 | — | — |
| 2017-06-09 | $33.68 | $68.56 | 81,900 | — | — |
| 2017-06-08 | $32.55 | $66.26 | 40,200 | — | — |
| 2017-06-07 | $31.52 | $64.16 | 38,100 | — | — |
| 2017-06-06 | $31.32 | $63.75 | 31,100 | — | — |
| 2017-06-05 | $31.44 | $64.00 | 26,200 | — | — |
| 2017-06-02 | $31.45 | $64.02 | 41,200 | — | — |
| 2017-06-01 | $31.23 | $63.57 | 51,300 | — | — |
| 2017-05-31 | $30.25 | $61.58 | 91,300 | — | — |
| 2017-05-30 | $30.44 | $61.96 | 20,500 | — | — |
| 2017-05-26 | $31.05 | $63.20 | 22,600 | — | — |
| 2017-05-25 | $30.86 | $62.82 | 30,600 | — | — |
| 2017-05-24 | $31.07 | $63.25 | 24,000 | — | — |
| 2017-05-23 | $31.24 | $63.59 | 34,500 | — | — |
| 2017-05-22 | $31.00 | $63.10 | 44,200 | — | — |
| 2017-05-19 | $30.75 | $62.59 | 43,000 | — | — |
| 2017-05-18 | $31.03 | $63.16 | 45,600 | — | — |
| 2017-05-17 | $31.01 | $63.12 | 38,100 | — | — |
| 2017-05-16 | $32.76 | $66.69 | 67,200 | — | — |
| 2017-05-15 | $32.01 | $65.16 | 108,600 | — | — |
| 2017-05-12 | $32.11 | $65.36 | 41,200 | — | — |
| 2017-05-11 | $32.56 | $66.28 | 20,600 | — | — |
| 2017-05-10 | $32.92 | $67.01 | 25,200 | — | — |
| 2017-05-09 | $32.89 | $66.95 | 20,700 | — | — |
| 2017-05-08 | $33.10 | $67.38 | 33,900 | — | — |
| 2017-05-05 | $33.19 | $67.56 | 20,100 | — | — |
| 2017-05-04 | $33.28 | $67.74 | 11,600 | — | — |
| 2017-05-03 | $33.23 | $67.64 | 26,400 | — | — |
| 2017-05-02 | $33.46 | $67.70 | 22,800 | — | — |
| 2017-05-01 | $33.83 | $68.45 | 27,800 | — | — |
| 2017-04-28 | $33.48 | $67.74 | 61,600 | — | — |
| 2017-04-27 | $34.44 | $69.69 | 78,300 | — | — |
| 2017-04-26 | $34.59 | $69.99 | 108,500 | — | — |
| 2017-04-25 | $34.33 | $69.46 | 76,500 | — | — |
| 2017-04-24 | $33.75 | $68.29 | 152,000 | — | — |
| 2017-04-21 | $33.13 | $67.04 | 42,500 | — | — |
| 2017-04-20 | $33.17 | $67.12 | 29,400 | — | — |
| 2017-04-19 | $32.22 | $65.19 | 35,100 | — | — |
| 2017-04-18 | $32.20 | $65.15 | 28,200 | — | — |
| 2017-04-17 | $31.86 | $64.47 | 35,100 | — | — |
| 2017-04-13 | $31.10 | $62.93 | 30,300 | — | — |
| 2017-04-12 | $31.55 | $63.84 | 21,300 | — | — |
| 2017-04-11 | $31.88 | $64.51 | 24,900 | — | — |
| 2017-04-10 | $31.27 | $63.27 | 28,200 | — | — |
| 2017-04-07 | $31.52 | $63.78 | 21,900 | — | — |
| 2017-04-06 | $31.49 | $63.72 | 25,100 | — | — |
| 2017-04-05 | $31.16 | $63.05 | 42,400 | — | — |
| 2017-04-04 | $31.41 | $63.55 | 25,300 | — | — |
| 2017-04-03 | $31.35 | $63.43 | 27,100 | — | — |
| 2017-03-31 | $31.66 | $64.06 | 35,100 | — | — |
| 2017-03-30 | $31.84 | $64.43 | 43,400 | — | — |
| 2017-03-29 | $31.11 | $62.95 | 15,100 | — | — |
| 2017-03-28 | $31.36 | $63.45 | 22,800 | — | — |
| 2017-03-27 | $30.80 | $62.32 | 28,100 | — | — |
| 2017-03-24 | $30.87 | $62.46 | 33,700 | — | — |
| 2017-03-23 | $31.20 | $63.13 | 16,200 | — | — |
| 2017-03-22 | $30.88 | $62.48 | 72,600 | — | — |
| 2017-03-21 | $30.88 | $62.48 | 90,900 | — | — |
| 2017-03-20 | $32.50 | $65.76 | 22,400 | — | — |
| 2017-03-17 | $32.99 | $66.75 | 81,900 | — | — |
| 2017-03-16 | $32.57 | $65.90 | 63,300 | — | — |
| 2017-03-15 | $31.97 | $64.69 | 53,000 | — | — |
| 2017-03-14 | $32.06 | $64.87 | 27,600 | — | — |
| 2017-03-13 | $32.11 | $64.97 | 31,200 | — | — |
| 2017-03-10 | $32.03 | $64.81 | 50,900 | — | — |
| 2017-03-09 | $32.05 | $64.85 | 53,800 | — | — |
| 2017-03-08 | $32.14 | $65.03 | 34,100 | — | — |
| 2017-03-07 | $32.28 | $65.32 | 34,300 | — | — |
| 2017-03-06 | $32.23 | $65.21 | 40,500 | — | — |
| 2017-03-03 | $32.34 | $65.44 | 30,000 | — | — |
| 2017-03-02 | $32.38 | $65.52 | 25,500 | — | — |
| 2017-03-01 | $33.20 | $67.18 | 57,800 | — | — |
| 2017-02-28 | $32.52 | $65.80 | 87,000 | — | — |
| 2017-02-27 | $32.77 | $66.31 | 24,900 | — | — |
| 2017-02-24 | $32.87 | $66.51 | 22,900 | — | — |
| 2017-02-23 | $33.06 | $66.89 | 31,000 | — | — |
| 2017-02-22 | $32.85 | $66.47 | 31,900 | — | — |
| 2017-02-21 | $32.95 | $66.67 | 32,700 | — | — |
| 2017-02-17 | $32.87 | $66.51 | 36,000 | — | — |
| 2017-02-16 | $33.16 | $67.10 | 74,400 | — | — |
| 2017-02-15 | $32.89 | $66.55 | 18,600 | — | — |
| 2017-02-14 | $32.66 | $66.08 | 34,100 | — | — |
| 2017-02-13 | $32.42 | $65.60 | 41,500 | — | — |
| 2017-02-10 | $32.26 | $65.27 | 32,200 | — | — |
| 2017-02-09 | $31.90 | $64.55 | 48,600 | — | — |
| 2017-02-08 | $31.55 | $63.84 | 62,000 | — | — |
| 2017-02-07 | $31.81 | $64.36 | 44,700 | — | — |
| 2017-02-06 | $31.58 | $63.90 | 53,800 | — | — |
| 2017-02-03 | $31.43 | $63.60 | 29,600 | — | — |
| 2017-02-02 | $30.81 | $61.94 | 52,900 | — | — |
| 2017-02-01 | $31.10 | $62.52 | 119,500 | — | — |
| 2017-01-31 | $31.05 | $62.42 | 36,900 | — | — |
| 2017-01-30 | $30.93 | $62.18 | 47,400 | — | — |
| 2017-01-27 | $32.22 | $64.77 | 37,900 | — | — |
| 2017-01-26 | $32.19 | $64.71 | 25,000 | — | — |
| 2017-01-25 | $32.28 | $64.89 | 35,800 | — | — |
| 2017-01-24 | $31.97 | $64.27 | 39,500 | — | — |
| 2017-01-23 | $31.09 | $62.50 | 41,900 | — | — |
| 2017-01-20 | $31.43 | $63.18 | 70,500 | — | — |
| 2017-01-19 | $30.93 | $62.18 | 45,100 | — | — |
| 2017-01-18 | $31.30 | $62.92 | 42,800 | — | — |
| 2017-01-17 | $30.99 | $62.30 | 34,700 | — | — |
| 2017-01-13 | $31.81 | $63.95 | 18,000 | — | — |
| 2017-01-12 | $31.49 | $63.30 | 20,800 | — | — |
| 2017-01-11 | $32.20 | $64.73 | 35,600 | — | — |
| 2017-01-10 | $32.03 | $64.39 | 38,500 | — | — |
| 2017-01-09 | $31.53 | $63.38 | 31,200 | — | — |
| 2017-01-06 | $32.17 | $64.67 | 43,400 | — | — |
| 2017-01-05 | $31.94 | $64.21 | 42,500 | — | — |
| 2017-01-04 | $32.49 | $65.31 | 90,400 | — | — |
| 2017-01-03 | $32.10 | $64.53 | 76,300 | — | — |