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
- 1991-07-30 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 | $42.57 | $43.43 | 234,800 | — | — |
| 2017-12-28 | $42.73 | $43.59 | 224,300 | — | — |
| 2017-12-27 | $42.68 | $43.54 | 350,900 | — | — |
| 2017-12-26 | $42.59 | $43.45 | 195,400 | — | — |
| 2017-12-22 | $42.68 | $43.54 | 248,400 | — | — |
| 2017-12-21 | $42.57 | $43.43 | 208,400 | — | — |
| 2017-12-20 | $42.68 | $43.54 | 285,900 | — | — |
| 2017-12-19 | $42.75 | $43.61 | 303,400 | — | — |
| 2017-12-18 | $42.72 | $43.58 | 282,700 | — | — |
| 2017-12-15 | $41.83 | $42.68 | 727,400 | — | — |
| 2017-12-14 | $40.84 | $41.67 | 356,600 | — | — |
| 2017-12-13 | $41.43 | $42.27 | 284,700 | — | — |
| 2017-12-12 | $41.17 | $42.00 | 214,500 | — | — |
| 2017-12-11 | $41.40 | $42.24 | 196,300 | — | — |
| 2017-12-08 | $41.30 | $42.13 | 177,500 | — | — |
| 2017-12-07 | $41.23 | $42.06 | 299,800 | — | — |
| 2017-12-06 | $41.22 | $42.05 | 194,600 | — | — |
| 2017-12-05 | $41.15 | $41.98 | 254,100 | — | — |
| 2017-12-04 | $40.62 | $41.44 | 619,100 | — | — |
| 2017-12-01 | $41.44 | $42.28 | 353,900 | — | — |
| 2017-11-30 | $41.34 | $42.18 | 311,700 | — | — |
| 2017-11-29 | $41.30 | $41.99 | 266,100 | — | — |
| 2017-11-28 | $42.35 | $43.06 | 320,800 | — | — |
| 2017-11-27 | $41.80 | $42.50 | 453,300 | — | — |
| 2017-11-24 | $42.32 | $43.03 | 108,000 | — | — |
| 2017-11-22 | $41.98 | $42.68 | 213,900 | — | — |
| 2017-11-21 | $42.25 | $42.96 | 297,200 | — | — |
| 2017-11-20 | $42.27 | $42.98 | 337,400 | — | — |
| 2017-11-17 | $41.90 | $42.60 | 270,400 | — | — |
| 2017-11-16 | $41.41 | $42.10 | 354,500 | — | — |
| 2017-11-15 | $40.80 | $41.48 | 389,300 | — | — |
| 2017-11-14 | $41.76 | $42.46 | 222,900 | — | — |
| 2017-11-13 | $42.21 | $42.92 | 248,100 | — | — |
| 2017-11-10 | $42.15 | $42.86 | 160,600 | — | — |
| 2017-11-09 | $41.94 | $42.64 | 190,500 | — | — |
| 2017-11-08 | $42.00 | $42.70 | 239,500 | — | — |
| 2017-11-07 | $41.91 | $42.61 | 241,200 | — | — |
| 2017-11-06 | $42.18 | $42.89 | 409,400 | — | — |
| 2017-11-03 | $42.10 | $42.81 | 293,300 | — | — |
| 2017-11-02 | $42.40 | $43.11 | 214,300 | — | — |
| 2017-11-01 | $42.03 | $42.73 | 316,300 | — | — |
| 2017-10-31 | $42.33 | $43.04 | 342,700 | — | — |
| 2017-10-30 | $41.75 | $42.45 | 285,500 | — | — |
| 2017-10-27 | $42.54 | $43.25 | 351,200 | — | — |
| 2017-10-26 | $42.65 | $43.36 | 382,500 | — | — |
| 2017-10-25 | $42.41 | $43.12 | 320,400 | — | — |
| 2017-10-24 | $42.37 | $43.08 | 242,200 | — | — |
| 2017-10-23 | $42.35 | $43.06 | 317,500 | — | — |
| 2017-10-20 | $42.14 | $42.85 | 313,400 | — | — |
| 2017-10-19 | $41.73 | $42.43 | 211,900 | — | — |
| 2017-10-18 | $41.55 | $42.25 | 279,300 | — | — |
| 2017-10-17 | $41.08 | $41.77 | 327,600 | — | — |
| 2017-10-16 | $41.04 | $41.73 | 172,300 | — | — |
| 2017-10-13 | $40.74 | $41.42 | 305,600 | — | — |
| 2017-10-12 | $40.80 | $41.48 | 420,500 | — | — |
| 2017-10-11 | $41.11 | $41.80 | 1,114,300 | — | — |
| 2017-10-10 | $40.41 | $41.09 | 419,300 | — | — |
| 2017-10-09 | $40.16 | $40.83 | 322,100 | — | — |
| 2017-10-06 | $40.03 | $40.70 | 368,200 | — | — |
| 2017-10-05 | $39.75 | $40.42 | 364,300 | — | — |
| 2017-10-04 | $39.78 | $40.45 | 610,600 | — | — |
| 2017-10-03 | $39.30 | $39.96 | 783,900 | — | — |
| 2017-10-02 | $38.77 | $39.42 | 543,200 | — | — |
| 2017-09-29 | $38.17 | $38.81 | 614,400 | — | — |
| 2017-09-28 | $37.69 | $38.32 | 898,900 | — | — |
| 2017-09-27 | $37.94 | $38.58 | 706,300 | — | — |
| 2017-09-26 | $37.51 | $38.14 | 949,600 | — | — |
| 2017-09-25 | $37.29 | $37.91 | 411,800 | — | — |
| 2017-09-22 | $37.29 | $37.91 | 325,300 | — | — |
| 2017-09-21 | $37.05 | $37.67 | 372,400 | — | — |
| 2017-09-20 | $37.50 | $38.13 | 259,100 | — | — |
| 2017-09-19 | $37.71 | $38.34 | 315,400 | — | — |
| 2017-09-18 | $37.49 | $38.12 | 435,300 | — | — |
| 2017-09-15 | $37.31 | $37.94 | 1,609,100 | — | — |
| 2017-09-14 | $36.96 | $37.58 | 712,300 | — | — |
| 2017-09-13 | $36.23 | $36.84 | 748,800 | — | — |
| 2017-09-12 | $36.38 | $36.99 | 614,800 | — | — |
| 2017-09-11 | $34.41 | $34.99 | 474,700 | — | — |
| 2017-09-08 | $33.70 | $34.26 | 288,700 | — | — |
| 2017-09-07 | $33.42 | $33.98 | 426,200 | — | — |
| 2017-09-06 | $33.46 | $34.02 | 481,300 | — | — |
| 2017-09-05 | $33.60 | $34.16 | 309,700 | — | — |
| 2017-09-01 | $33.46 | $34.02 | 257,400 | — | — |
| 2017-08-31 | $33.58 | $34.14 | 184,900 | — | — |
| 2017-08-30 | $33.08 | $33.63 | 160,800 | — | — |
| 2017-08-29 | $33.02 | $33.45 | 252,600 | — | — |
| 2017-08-28 | $33.28 | $33.71 | 236,700 | — | — |
| 2017-08-25 | $33.10 | $33.53 | 197,900 | — | — |
| 2017-08-24 | $33.23 | $33.66 | 166,700 | — | — |
| 2017-08-23 | $33.15 | $33.58 | 195,800 | — | — |
| 2017-08-22 | $33.28 | $33.71 | 197,600 | — | — |
| 2017-08-21 | $32.68 | $33.10 | 275,100 | — | — |
| 2017-08-18 | $32.52 | $32.94 | 507,400 | — | — |
| 2017-08-17 | $32.47 | $32.89 | 307,000 | — | — |
| 2017-08-16 | $32.61 | $33.03 | 184,800 | — | — |
| 2017-08-15 | $32.51 | $32.93 | 326,400 | — | — |
| 2017-08-14 | $32.55 | $32.97 | 307,500 | — | — |
| 2017-08-11 | $32.23 | $32.65 | 1,030,000 | — | — |
| 2017-08-10 | $31.42 | $31.83 | 289,000 | — | — |
| 2017-08-09 | $31.89 | $32.30 | 340,500 | — | — |
| 2017-08-08 | $31.58 | $31.99 | 397,800 | — | — |
| 2017-08-07 | $31.81 | $32.22 | 264,200 | — | — |
| 2017-08-04 | $31.45 | $31.86 | 365,500 | — | — |
| 2017-08-03 | $31.31 | $31.71 | 252,500 | — | — |
| 2017-08-02 | $31.46 | $31.87 | 337,200 | — | — |
| 2017-08-01 | $31.92 | $32.33 | 267,600 | — | — |
| 2017-07-31 | $32.01 | $32.42 | 296,300 | — | — |
| 2017-07-28 | $32.14 | $32.55 | 273,300 | — | — |
| 2017-07-27 | $32.11 | $32.52 | 440,600 | — | — |
| 2017-07-26 | $32.33 | $32.75 | 177,300 | — | — |
| 2017-07-25 | $32.13 | $32.54 | 292,600 | — | — |
| 2017-07-24 | $31.70 | $32.11 | 325,400 | — | — |
| 2017-07-21 | $31.78 | $32.19 | 251,600 | — | — |
| 2017-07-20 | $32.05 | $32.46 | 287,600 | — | — |
| 2017-07-19 | $32.09 | $32.50 | 322,400 | — | — |
| 2017-07-18 | $31.46 | $31.87 | 247,700 | — | — |
| 2017-07-17 | $31.59 | $32.00 | 320,200 | — | — |
| 2017-07-14 | $31.69 | $32.10 | 331,800 | — | — |
| 2017-07-13 | $31.49 | $31.90 | 410,300 | — | — |
| 2017-07-12 | $31.73 | $32.14 | 388,500 | — | — |
| 2017-07-11 | $31.46 | $31.87 | 354,700 | — | — |
| 2017-07-10 | $31.80 | $32.21 | 363,000 | — | — |
| 2017-07-07 | $31.56 | $31.97 | 570,400 | — | — |
| 2017-07-06 | $30.97 | $31.37 | 494,200 | — | — |
| 2017-07-05 | $31.20 | $31.60 | 527,700 | — | — |
| 2017-07-03 | $30.90 | $31.30 | 238,500 | — | — |
| 2017-06-30 | $30.89 | $31.29 | 687,700 | — | — |
| 2017-06-29 | $30.64 | $31.04 | 701,800 | — | — |
| 2017-06-28 | $30.82 | $31.22 | 530,200 | — | — |
| 2017-06-27 | $30.08 | $30.47 | 167,700 | — | — |
| 2017-06-26 | $30.24 | $30.63 | 224,500 | — | — |
| 2017-06-23 | $30.29 | $30.68 | 1,640,500 | — | — |
| 2017-06-22 | $29.79 | $30.17 | 228,700 | — | — |
| 2017-06-21 | $29.34 | $29.72 | 292,100 | — | — |
| 2017-06-20 | $29.21 | $29.59 | 277,700 | — | — |
| 2017-06-19 | $29.56 | $29.94 | 251,100 | — | — |
| 2017-06-16 | $29.24 | $29.62 | 439,300 | — | — |
| 2017-06-15 | $29.13 | $29.51 | 154,400 | — | — |
| 2017-06-14 | $29.26 | $29.64 | 158,000 | — | — |
| 2017-06-13 | $29.52 | $29.90 | 181,200 | — | — |
| 2017-06-12 | $29.14 | $29.52 | 266,200 | — | — |
| 2017-06-09 | $29.19 | $29.57 | 232,800 | — | — |
| 2017-06-08 | $29.62 | $30.00 | 174,000 | — | — |
| 2017-06-07 | $29.26 | $29.64 | 169,900 | — | — |
| 2017-06-06 | $29.38 | $29.76 | 211,100 | — | — |
| 2017-06-05 | $29.63 | $30.01 | 160,100 | — | — |
| 2017-06-02 | $29.70 | $30.08 | 282,000 | — | — |
| 2017-06-01 | $29.47 | $29.85 | 380,600 | — | — |
| 2017-05-31 | $29.20 | $29.58 | 307,900 | — | — |
| 2017-05-30 | $29.38 | $29.76 | 187,300 | — | — |
| 2017-05-26 | $29.20 | $29.45 | 250,300 | — | — |
| 2017-05-25 | $29.30 | $29.55 | 200,700 | — | — |
| 2017-05-24 | $29.18 | $29.43 | 149,700 | — | — |
| 2017-05-23 | $29.17 | $29.42 | 183,400 | — | — |
| 2017-05-22 | $29.13 | $29.38 | 227,100 | — | — |
| 2017-05-19 | $28.97 | $29.22 | 228,000 | — | — |
| 2017-05-18 | $29.13 | $29.38 | 260,200 | — | — |
| 2017-05-17 | $29.07 | $29.32 | 393,900 | — | — |
| 2017-05-16 | $29.96 | $30.22 | 245,000 | — | — |
| 2017-05-15 | $29.89 | $30.15 | 202,000 | — | — |
| 2017-05-12 | $29.45 | $29.70 | 220,300 | — | — |
| 2017-05-11 | $29.74 | $29.99 | 251,500 | — | — |
| 2017-05-10 | $30.20 | $30.46 | 332,600 | — | — |
| 2017-05-09 | $30.04 | $30.30 | 180,700 | — | — |
| 2017-05-08 | $30.08 | $30.34 | 156,100 | — | — |
| 2017-05-05 | $30.02 | $30.28 | 178,500 | — | — |
| 2017-05-04 | $29.79 | $30.05 | 150,600 | — | — |
| 2017-05-03 | $29.77 | $30.03 | 214,600 | — | — |
| 2017-05-02 | $29.82 | $30.08 | 354,600 | — | — |
| 2017-05-01 | $29.83 | $30.09 | 317,400 | — | — |
| 2017-04-28 | $29.72 | $29.97 | 204,400 | — | — |
| 2017-04-27 | $29.90 | $30.16 | 223,900 | — | — |
| 2017-04-26 | $30.08 | $30.34 | 404,000 | — | — |
| 2017-04-25 | $29.95 | $30.21 | 465,100 | — | — |
| 2017-04-24 | $29.73 | $29.98 | 380,900 | — | — |
| 2017-04-21 | $29.49 | $29.74 | 517,800 | — | — |
| 2017-04-20 | $29.57 | $29.82 | 327,800 | — | — |
| 2017-04-19 | $29.50 | $29.75 | 342,900 | — | — |
| 2017-04-18 | $29.42 | $29.67 | 292,200 | — | — |
| 2017-04-17 | $29.50 | $29.75 | 428,700 | — | — |
| 2017-04-13 | $29.09 | $29.34 | 346,800 | — | — |
| 2017-04-12 | $29.37 | $29.62 | 271,400 | — | — |
| 2017-04-11 | $29.79 | $30.05 | 401,700 | — | — |
| 2017-04-10 | $29.61 | $29.86 | 462,400 | — | — |
| 2017-04-07 | $29.69 | $29.94 | 663,200 | — | — |
| 2017-04-06 | $29.73 | $29.98 | 460,200 | — | — |
| 2017-04-05 | $29.22 | $29.47 | 525,500 | — | — |
| 2017-04-04 | $29.13 | $29.38 | 528,300 | — | — |
| 2017-04-03 | $29.15 | $29.40 | 512,100 | — | — |
| 2017-03-31 | $29.05 | $29.30 | 661,500 | — | — |
| 2017-03-30 | $29.35 | $29.60 | 1,550,600 | — | — |
| 2017-03-29 | $28.67 | $28.92 | 292,800 | — | — |
| 2017-03-28 | $28.30 | $28.54 | 253,700 | — | — |
| 2017-03-27 | $28.19 | $28.43 | 293,900 | — | — |
| 2017-03-24 | $28.03 | $28.27 | 302,000 | — | — |
| 2017-03-23 | $28.15 | $28.39 | 246,800 | — | — |
| 2017-03-22 | $27.88 | $28.12 | 224,200 | — | — |
| 2017-03-21 | $27.80 | $28.04 | 390,700 | — | — |
| 2017-03-20 | $28.50 | $28.74 | 368,400 | — | — |
| 2017-03-17 | $28.91 | $29.16 | 680,800 | — | — |
| 2017-03-16 | $29.10 | $29.35 | 213,400 | — | — |
| 2017-03-15 | $29.01 | $29.26 | 231,400 | — | — |
| 2017-03-14 | $28.96 | $29.21 | 116,900 | — | — |
| 2017-03-13 | $29.18 | $29.43 | 155,200 | — | — |
| 2017-03-10 | $29.12 | $29.37 | 196,200 | — | — |
| 2017-03-09 | $28.90 | $29.15 | 189,200 | — | — |
| 2017-03-08 | $28.92 | $29.17 | 400,900 | — | — |
| 2017-03-07 | $28.89 | $29.14 | 354,100 | — | — |
| 2017-03-06 | $28.54 | $28.78 | 407,300 | — | — |
| 2017-03-03 | $28.77 | $29.02 | 302,000 | — | — |
| 2017-03-02 | $29.03 | $29.28 | 346,700 | — | — |
| 2017-03-01 | $29.21 | $29.46 | 477,900 | — | — |
| 2017-02-28 | $28.68 | $28.93 | 554,600 | — | — |
| 2017-02-27 | $29.12 | $29.37 | 684,200 | — | — |
| 2017-02-24 | $28.98 | $29.10 | 362,200 | — | — |
| 2017-02-23 | $28.98 | $29.10 | 332,400 | — | — |
| 2017-02-22 | $28.99 | $29.11 | 177,600 | — | — |
| 2017-02-21 | $29.42 | $29.54 | 322,900 | — | — |
| 2017-02-17 | $29.25 | $29.37 | 687,300 | — | — |
| 2017-02-16 | $29.13 | $29.25 | 1,087,000 | — | — |
| 2017-02-15 | $28.86 | $28.98 | 614,600 | — | — |
| 2017-02-14 | $28.75 | $28.87 | 332,500 | — | — |
| 2017-02-13 | $28.91 | $29.03 | 199,800 | — | — |
| 2017-02-10 | $28.81 | $28.93 | 237,200 | — | — |
| 2017-02-09 | $28.61 | $28.73 | 257,400 | — | — |
| 2017-02-08 | $28.17 | $28.29 | 287,000 | — | — |
| 2017-02-07 | $27.92 | $28.04 | 176,900 | — | — |
| 2017-02-06 | $27.98 | $28.10 | 150,400 | — | — |
| 2017-02-03 | $27.90 | $28.02 | 361,100 | — | — |
| 2017-02-02 | $27.69 | $27.81 | 188,200 | — | — |
| 2017-02-01 | $27.78 | $27.90 | 204,900 | — | — |
| 2017-01-31 | $28.02 | $28.14 | 193,200 | — | — |
| 2017-01-30 | $27.91 | $28.03 | 171,900 | — | — |
| 2017-01-27 | $28.45 | $28.57 | 104,700 | — | — |
| 2017-01-26 | $28.56 | $28.68 | 117,500 | — | — |
| 2017-01-25 | $28.88 | $29.00 | 182,200 | — | — |
| 2017-01-24 | $28.75 | $28.87 | 240,800 | — | — |
| 2017-01-23 | $28.48 | $28.60 | 286,200 | — | — |
| 2017-01-20 | $28.18 | $28.30 | 329,800 | — | — |
| 2017-01-19 | $28.02 | $28.14 | 350,500 | — | — |
| 2017-01-18 | $28.07 | $28.19 | 493,000 | — | — |
| 2017-01-17 | $27.63 | $27.75 | 1,376,400 | — | — |
| 2017-01-13 | $32.25 | $32.39 | 343,800 | — | — |
| 2017-01-12 | $31.67 | $31.80 | 203,300 | — | — |
| 2017-01-11 | $31.73 | $31.86 | 302,700 | — | — |
| 2017-01-10 | $31.32 | $31.45 | 202,000 | — | — |
| 2017-01-09 | $31.29 | $31.42 | 167,300 | — | — |
| 2017-01-06 | $31.53 | $31.66 | 144,700 | — | — |
| 2017-01-05 | $31.68 | $31.81 | 253,700 | — | — |
| 2017-01-04 | $32.14 | $32.28 | 295,500 | — | — |
| 2017-01-03 | $32.05 | $32.19 | 155,700 | — | — |