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
- 1996-11-15 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 | $37.60 | $39.95 | 329,000 | — | — |
| 2017-12-28 | $38.45 | $40.85 | 175,000 | — | — |
| 2017-12-27 | $38.35 | $40.74 | 76,600 | — | — |
| 2017-12-26 | $38.05 | $40.43 | 118,200 | — | — |
| 2017-12-22 | $39.65 | $42.13 | 74,200 | — | — |
| 2017-12-21 | $40.25 | $42.76 | 123,800 | — | — |
| 2017-12-20 | $39.67 | $42.15 | 86,000 | — | — |
| 2017-12-19 | $40.10 | $42.60 | 103,200 | — | — |
| 2017-12-18 | $39.83 | $42.31 | 104,600 | — | — |
| 2017-12-15 | $39.05 | $41.49 | 343,200 | — | — |
| 2017-12-14 | $37.55 | $39.89 | 156,000 | — | — |
| 2017-12-13 | $37.80 | $40.16 | 92,600 | — | — |
| 2017-12-12 | $37.60 | $39.95 | 96,600 | — | — |
| 2017-12-11 | $37.65 | $40.00 | 153,600 | — | — |
| 2017-12-08 | $37.65 | $40.00 | 129,200 | — | — |
| 2017-12-07 | $37.92 | $40.29 | 127,800 | — | — |
| 2017-12-06 | $38.25 | $40.64 | 100,400 | — | — |
| 2017-12-05 | $39.10 | $41.54 | 137,600 | — | — |
| 2017-12-04 | $39.50 | $41.97 | 192,000 | — | — |
| 2017-12-01 | $39.22 | $41.67 | 218,000 | — | — |
| 2017-11-30 | $40.60 | $43.13 | 172,800 | — | — |
| 2017-11-29 | $40.80 | $43.35 | 120,200 | — | — |
| 2017-11-28 | $41.35 | $43.93 | 163,400 | — | — |
| 2017-11-27 | $40.28 | $42.79 | 104,000 | — | — |
| 2017-11-24 | $40.33 | $42.84 | 72,400 | — | — |
| 2017-11-22 | $40.78 | $43.32 | 168,000 | — | — |
| 2017-11-21 | $41.00 | $43.56 | 191,000 | — | — |
| 2017-11-20 | $40.05 | $42.55 | 176,600 | — | — |
| 2017-11-17 | $39.72 | $42.21 | 267,000 | — | — |
| 2017-11-16 | $39.78 | $42.26 | 184,600 | — | — |
| 2017-11-15 | $38.38 | $40.77 | 135,400 | — | — |
| 2017-11-14 | $38.47 | $40.88 | 205,800 | — | — |
| 2017-11-13 | $38.70 | $41.12 | 178,200 | — | — |
| 2017-11-10 | $38.10 | $40.48 | 95,400 | — | — |
| 2017-11-09 | $38.22 | $40.61 | 174,000 | — | — |
| 2017-11-08 | $37.85 | $40.21 | 170,600 | — | — |
| 2017-11-07 | $37.47 | $39.81 | 162,600 | — | — |
| 2017-11-06 | $37.35 | $39.68 | 264,200 | — | — |
| 2017-11-03 | $37.13 | $39.44 | 777,400 | — | — |
| 2017-11-02 | $48.00 | $51.00 | 133,000 | — | — |
| 2017-11-01 | $48.25 | $51.26 | 204,200 | — | — |
| 2017-10-31 | $47.80 | $50.78 | 120,600 | — | — |
| 2017-10-30 | $46.60 | $49.51 | 197,600 | — | — |
| 2017-10-27 | $46.92 | $49.85 | 162,200 | — | — |
| 2017-10-26 | $46.42 | $49.32 | 297,200 | — | — |
| 2017-10-25 | $46.10 | $48.98 | 136,600 | — | — |
| 2017-10-24 | $46.13 | $49.00 | 93,600 | — | — |
| 2017-10-23 | $46.17 | $49.06 | 196,800 | — | — |
| 2017-10-20 | $46.20 | $49.08 | 246,600 | — | — |
| 2017-10-19 | $46.17 | $49.06 | 333,200 | — | — |
| 2017-10-18 | $47.17 | $50.12 | 168,800 | — | — |
| 2017-10-17 | $47.83 | $50.81 | 51,400 | — | — |
| 2017-10-16 | $48.38 | $51.40 | 143,800 | — | — |
| 2017-10-13 | $47.97 | $50.97 | 91,400 | — | — |
| 2017-10-12 | $48.13 | $51.13 | 151,400 | — | — |
| 2017-10-11 | $48.33 | $51.34 | 114,200 | — | — |
| 2017-10-10 | $48.03 | $51.02 | 97,400 | — | — |
| 2017-10-09 | $47.42 | $50.39 | 118,200 | — | — |
| 2017-10-06 | $46.70 | $49.62 | 185,200 | — | — |
| 2017-10-05 | $47.13 | $50.07 | 103,000 | — | — |
| 2017-10-04 | $47.60 | $50.57 | 129,400 | — | — |
| 2017-10-03 | $47.72 | $50.70 | 169,800 | — | — |
| 2017-10-02 | $47.22 | $50.17 | 193,200 | — | — |
| 2017-09-29 | $46.22 | $49.11 | 264,400 | — | — |
| 2017-09-28 | $46.53 | $49.43 | 123,600 | — | — |
| 2017-09-27 | $45.13 | $47.94 | 282,000 | — | — |
| 2017-09-26 | $43.85 | $46.59 | 311,200 | — | — |
| 2017-09-25 | $43.97 | $46.72 | 220,200 | — | — |
| 2017-09-22 | $44.30 | $47.07 | 75,000 | — | — |
| 2017-09-21 | $43.78 | $46.51 | 168,400 | — | — |
| 2017-09-20 | $43.58 | $46.30 | 108,600 | — | — |
| 2017-09-19 | $43.22 | $45.92 | 260,000 | — | — |
| 2017-09-18 | $41.95 | $44.57 | 273,400 | — | — |
| 2017-09-15 | $40.75 | $43.29 | 517,800 | — | — |
| 2017-09-14 | $40.20 | $42.71 | 114,800 | — | — |
| 2017-09-13 | $40.03 | $42.52 | 165,400 | — | — |
| 2017-09-12 | $39.17 | $41.62 | 157,000 | — | — |
| 2017-09-11 | $39.38 | $41.83 | 218,600 | — | — |
| 2017-09-08 | $39.03 | $41.46 | 219,800 | — | — |
| 2017-09-07 | $39.92 | $42.42 | 166,400 | — | — |
| 2017-09-06 | $40.67 | $43.21 | 149,400 | — | — |
| 2017-09-05 | $41.35 | $43.93 | 119,000 | — | — |
| 2017-09-01 | $41.58 | $44.17 | 101,400 | — | — |
| 2017-08-31 | $41.85 | $44.46 | 96,000 | — | — |
| 2017-08-30 | $41.35 | $43.93 | 127,800 | — | — |
| 2017-08-29 | $41.03 | $43.59 | 140,600 | — | — |
| 2017-08-28 | $40.85 | $43.40 | 105,600 | — | — |
| 2017-08-25 | $40.80 | $43.35 | 74,200 | — | — |
| 2017-08-24 | $40.63 | $43.16 | 74,800 | — | — |
| 2017-08-23 | $40.75 | $43.29 | 76,800 | — | — |
| 2017-08-22 | $41.30 | $43.88 | 112,000 | — | — |
| 2017-08-21 | $40.83 | $43.37 | 111,200 | — | — |
| 2017-08-18 | $40.80 | $43.35 | 346,400 | — | — |
| 2017-08-17 | $40.35 | $42.87 | 180,000 | — | — |
| 2017-08-16 | $40.60 | $43.13 | 126,800 | — | — |
| 2017-08-15 | $40.53 | $43.06 | 133,000 | — | — |
| 2017-08-14 | $40.92 | $43.48 | 154,200 | — | — |
| 2017-08-11 | $40.28 | $42.79 | 127,200 | — | — |
| 2017-08-10 | $40.60 | $43.13 | 117,800 | — | — |
| 2017-08-09 | $41.42 | $44.01 | 146,600 | — | — |
| 2017-08-08 | $41.72 | $44.33 | 115,000 | — | — |
| 2017-08-07 | $42.35 | $44.99 | 99,400 | — | — |
| 2017-08-04 | $43.03 | $45.71 | 253,800 | — | — |
| 2017-08-03 | $44.38 | $47.15 | 236,000 | — | — |
| 2017-08-02 | $41.17 | $43.75 | 121,600 | — | — |
| 2017-08-01 | $41.15 | $43.72 | 217,000 | — | — |
| 2017-07-31 | $40.45 | $42.98 | 155,400 | — | — |
| 2017-07-28 | $40.60 | $43.13 | 103,600 | — | — |
| 2017-07-27 | $40.40 | $42.92 | 164,800 | — | — |
| 2017-07-26 | $40.33 | $42.84 | 72,800 | — | — |
| 2017-07-25 | $40.40 | $42.92 | 101,200 | — | — |
| 2017-07-24 | $39.88 | $42.36 | 74,600 | — | — |
| 2017-07-21 | $39.50 | $41.97 | 118,600 | — | — |
| 2017-07-20 | $39.75 | $42.23 | 94,800 | — | — |
| 2017-07-19 | $39.58 | $42.05 | 106,200 | — | — |
| 2017-07-18 | $38.97 | $41.41 | 83,200 | — | — |
| 2017-07-17 | $38.65 | $41.06 | 113,200 | — | — |
| 2017-07-14 | $38.42 | $40.82 | 76,000 | — | — |
| 2017-07-13 | $38.42 | $40.82 | 91,200 | — | — |
| 2017-07-12 | $38.60 | $41.01 | 78,000 | — | — |
| 2017-07-11 | $38.13 | $40.51 | 117,000 | — | — |
| 2017-07-10 | $37.75 | $40.11 | 121,200 | — | — |
| 2017-07-07 | $37.65 | $40.00 | 79,000 | — | — |
| 2017-07-06 | $36.78 | $39.07 | 138,000 | — | — |
| 2017-07-05 | $36.88 | $39.18 | 124,000 | — | — |
| 2017-07-03 | $36.88 | $39.18 | 56,600 | — | — |
| 2017-06-30 | $37.05 | $39.36 | 178,800 | — | — |
| 2017-06-29 | $37.17 | $39.50 | 146,000 | — | — |
| 2017-06-28 | $37.50 | $39.84 | 119,800 | — | — |
| 2017-06-27 | $36.67 | $38.96 | 150,800 | — | — |
| 2017-06-26 | $36.95 | $39.26 | 154,600 | — | — |
| 2017-06-23 | $37.17 | $39.50 | 501,600 | — | — |
| 2017-06-22 | $36.33 | $38.59 | 169,600 | — | — |
| 2017-06-21 | $36.72 | $39.02 | 168,800 | — | — |
| 2017-06-20 | $37.15 | $39.47 | 145,000 | — | — |
| 2017-06-19 | $37.15 | $39.47 | 146,600 | — | — |
| 2017-06-16 | $37.25 | $39.58 | 230,000 | — | — |
| 2017-06-15 | $37.60 | $39.95 | 121,600 | — | — |
| 2017-06-14 | $37.92 | $40.29 | 117,600 | — | — |
| 2017-06-13 | $38.38 | $40.77 | 157,200 | — | — |
| 2017-06-12 | $37.78 | $40.13 | 375,200 | — | — |
| 2017-06-09 | $39.22 | $41.67 | 383,800 | — | — |
| 2017-06-08 | $39.85 | $42.34 | 266,800 | — | — |
| 2017-06-07 | $39.53 | $41.99 | 163,000 | — | — |
| 2017-06-06 | $39.50 | $41.97 | 116,800 | — | — |
| 2017-06-05 | $39.40 | $41.86 | 108,800 | — | — |
| 2017-06-02 | $39.53 | $41.99 | 187,400 | — | — |
| 2017-06-01 | $39.38 | $41.83 | 432,600 | — | — |
| 2017-05-31 | $39.38 | $41.83 | 337,000 | — | — |
| 2017-05-30 | $38.83 | $41.25 | 232,000 | — | — |
| 2017-05-26 | $38.45 | $40.85 | 230,800 | — | — |
| 2017-05-25 | $38.92 | $41.36 | 473,600 | — | — |
| 2017-05-24 | $37.75 | $40.11 | 235,200 | — | — |
| 2017-05-23 | $37.08 | $39.39 | 169,200 | — | — |
| 2017-05-22 | $36.90 | $39.20 | 150,000 | — | — |
| 2017-05-19 | $36.63 | $38.91 | 215,200 | — | — |
| 2017-05-18 | $36.78 | $39.07 | 209,200 | — | — |
| 2017-05-17 | $36.72 | $39.02 | 287,000 | — | — |
| 2017-05-16 | $37.30 | $39.63 | 136,600 | — | — |
| 2017-05-15 | $36.35 | $38.62 | 118,000 | — | — |
| 2017-05-12 | $36.25 | $38.51 | 128,400 | — | — |
| 2017-05-11 | $36.30 | $38.57 | 105,200 | — | — |
| 2017-05-10 | $36.17 | $38.43 | 169,400 | — | — |
| 2017-05-09 | $36.65 | $38.94 | 148,800 | — | — |
| 2017-05-08 | $36.47 | $38.75 | 135,800 | — | — |
| 2017-05-05 | $36.05 | $38.30 | 104,000 | — | — |
| 2017-05-04 | $35.88 | $38.11 | 102,800 | — | — |
| 2017-05-03 | $35.83 | $38.06 | 269,000 | — | — |
| 2017-05-02 | $35.83 | $38.06 | 192,000 | — | — |
| 2017-05-01 | $36.17 | $38.43 | 164,200 | — | — |
| 2017-04-28 | $35.63 | $37.85 | 173,400 | — | — |
| 2017-04-27 | $35.78 | $38.01 | 135,000 | — | — |
| 2017-04-26 | $35.70 | $37.93 | 124,000 | — | — |
| 2017-04-25 | $35.55 | $37.77 | 180,000 | — | — |
| 2017-04-24 | $34.72 | $36.89 | 169,600 | — | — |
| 2017-04-21 | $33.85 | $35.96 | 121,600 | — | — |
| 2017-04-20 | $33.83 | $35.94 | 246,800 | — | — |
| 2017-04-19 | $32.83 | $34.87 | 81,600 | — | — |
| 2017-04-18 | $32.50 | $34.53 | 87,600 | — | — |
| 2017-04-17 | $32.75 | $34.79 | 92,000 | — | — |
| 2017-04-13 | $32.13 | $34.13 | 75,200 | — | — |
| 2017-04-12 | $32.30 | $34.32 | 68,600 | — | — |
| 2017-04-11 | $32.83 | $34.87 | 107,200 | — | — |
| 2017-04-10 | $32.53 | $34.56 | 85,600 | — | — |
| 2017-04-07 | $32.42 | $34.45 | 72,800 | — | — |
| 2017-04-06 | $32.53 | $34.56 | 117,800 | — | — |
| 2017-04-05 | $32.17 | $34.18 | 210,800 | — | — |
| 2017-04-04 | $32.67 | $34.72 | 198,000 | — | — |
| 2017-04-03 | $33.17 | $35.25 | 139,000 | — | — |
| 2017-03-31 | $33.76 | $35.87 | 268,400 | — | — |
| 2017-03-30 | $33.53 | $35.62 | 140,400 | — | — |
| 2017-03-29 | $33.60 | $35.70 | 91,600 | — | — |
| 2017-03-28 | $33.44 | $35.53 | 162,800 | — | — |
| 2017-03-27 | $33.38 | $35.46 | 107,200 | — | — |
| 2017-03-24 | $33.36 | $35.45 | 108,400 | — | — |
| 2017-03-23 | $33.20 | $35.27 | 63,200 | — | — |
| 2017-03-22 | $32.75 | $34.79 | 160,000 | — | — |
| 2017-03-21 | $32.36 | $34.38 | 146,000 | — | — |
| 2017-03-20 | $32.85 | $34.90 | 104,000 | — | — |
| 2017-03-17 | $33.45 | $35.54 | 392,000 | — | — |
| 2017-03-16 | $32.89 | $34.94 | 128,800 | — | — |
| 2017-03-15 | $32.85 | $34.90 | 129,200 | — | — |
| 2017-03-14 | $32.53 | $34.56 | 124,400 | — | — |
| 2017-03-13 | $32.58 | $34.61 | 152,000 | — | — |
| 2017-03-10 | $32.63 | $34.66 | 96,400 | — | — |
| 2017-03-09 | $32.36 | $34.38 | 152,000 | — | — |
| 2017-03-08 | $32.42 | $34.45 | 85,200 | — | — |
| 2017-03-07 | $32.51 | $34.54 | 248,800 | — | — |
| 2017-03-06 | $32.28 | $34.29 | 108,400 | — | — |
| 2017-03-03 | $32.13 | $34.13 | 124,800 | — | — |
| 2017-03-02 | $32.04 | $34.04 | 139,600 | — | — |
| 2017-03-01 | $32.49 | $34.52 | 158,400 | — | — |
| 2017-02-28 | $31.74 | $33.72 | 166,800 | — | — |
| 2017-02-27 | $31.90 | $33.89 | 165,200 | — | — |
| 2017-02-24 | $31.80 | $33.79 | 113,200 | — | — |
| 2017-02-23 | $31.39 | $33.35 | 99,200 | — | — |
| 2017-02-22 | $31.51 | $33.48 | 90,400 | — | — |
| 2017-02-21 | $31.16 | $33.11 | 159,200 | — | — |
| 2017-02-17 | $30.45 | $32.35 | 150,400 | — | — |
| 2017-02-16 | $30.46 | $32.36 | 104,800 | — | — |
| 2017-02-15 | $30.33 | $32.22 | 221,200 | — | — |
| 2017-02-14 | $30.42 | $32.32 | 196,400 | — | — |
| 2017-02-13 | $30.61 | $32.52 | 165,200 | — | — |
| 2017-02-10 | $30.60 | $32.51 | 169,600 | — | — |
| 2017-02-09 | $30.63 | $32.54 | 244,000 | — | — |
| 2017-02-08 | $30.31 | $32.21 | 146,800 | — | — |
| 2017-02-07 | $30.44 | $32.34 | 194,000 | — | — |
| 2017-02-06 | $30.15 | $32.03 | 319,200 | — | — |
| 2017-02-03 | $29.80 | $31.66 | 380,000 | — | — |
| 2017-02-02 | $27.71 | $29.44 | 81,600 | — | — |
| 2017-02-01 | $28.00 | $29.75 | 85,600 | — | — |
| 2017-01-31 | $28.01 | $29.76 | 157,600 | — | — |
| 2017-01-30 | $27.90 | $29.64 | 73,600 | — | — |
| 2017-01-27 | $28.17 | $29.93 | 60,400 | — | — |
| 2017-01-26 | $28.20 | $29.96 | 94,800 | — | — |
| 2017-01-25 | $28.46 | $30.24 | 106,800 | — | — |
| 2017-01-24 | $28.14 | $29.89 | 102,000 | — | — |
| 2017-01-23 | $27.65 | $29.38 | 64,000 | — | — |
| 2017-01-20 | $27.69 | $29.42 | 107,600 | — | — |
| 2017-01-19 | $27.41 | $29.12 | 92,800 | — | — |
| 2017-01-18 | $27.58 | $29.30 | 98,400 | — | — |
| 2017-01-17 | $27.61 | $29.34 | 79,600 | — | — |
| 2017-01-13 | $28.38 | $30.15 | 66,400 | — | — |
| 2017-01-12 | $28.14 | $29.89 | 89,200 | — | — |
| 2017-01-11 | $28.92 | $30.73 | 152,000 | — | — |
| 2017-01-10 | $28.70 | $30.49 | 158,400 | — | — |
| 2017-01-09 | $28.40 | $30.17 | 150,800 | — | — |
| 2017-01-06 | $28.58 | $30.36 | 109,600 | — | — |
| 2017-01-05 | $28.98 | $30.78 | 120,400 | — | — |
| 2017-01-04 | $29.56 | $31.41 | 161,200 | — | — |
| 2017-01-03 | $29.06 | $30.88 | 162,000 | — | — |