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
- 1991-02-01 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 | $43.35 | $43.35 | 300,000 | — | — |
| 2017-12-28 | $44.05 | $44.05 | 107,600 | — | — |
| 2017-12-27 | $44.57 | $44.57 | 179,800 | — | — |
| 2017-12-26 | $44.66 | $44.66 | 209,000 | — | — |
| 2017-12-22 | $44.72 | $44.72 | 169,400 | — | — |
| 2017-12-21 | $44.86 | $44.86 | 625,600 | — | — |
| 2017-12-20 | $45.75 | $45.75 | 930,000 | — | — |
| 2017-12-19 | $42.81 | $42.81 | 526,500 | — | — |
| 2017-12-18 | $41.41 | $41.41 | 457,200 | — | — |
| 2017-12-15 | $40.00 | $40.00 | 659,300 | — | — |
| 2017-12-14 | $40.15 | $40.15 | 279,000 | — | — |
| 2017-12-13 | $40.17 | $40.17 | 230,400 | — | — |
| 2017-12-12 | $40.01 | $40.01 | 309,700 | — | — |
| 2017-12-11 | $40.34 | $40.34 | 216,100 | — | — |
| 2017-12-08 | $40.40 | $40.40 | 374,200 | — | — |
| 2017-12-07 | $39.69 | $39.69 | 207,600 | — | — |
| 2017-12-06 | $39.80 | $39.80 | 246,500 | — | — |
| 2017-12-05 | $39.59 | $39.59 | 326,000 | — | — |
| 2017-12-04 | $40.36 | $40.36 | 496,800 | — | — |
| 2017-12-01 | $39.15 | $39.15 | 481,000 | — | — |
| 2017-11-30 | $37.99 | $37.99 | 345,100 | — | — |
| 2017-11-29 | $37.62 | $37.62 | 506,800 | — | — |
| 2017-11-28 | $36.91 | $36.91 | 665,600 | — | — |
| 2017-11-27 | $36.33 | $36.33 | 2,786,700 | — | — |
| 2017-11-24 | $39.91 | $39.91 | 97,700 | — | — |
| 2017-11-22 | $39.08 | $39.08 | 158,100 | — | — |
| 2017-11-21 | $39.00 | $39.00 | 196,000 | — | — |
| 2017-11-20 | $38.38 | $38.38 | 230,400 | — | — |
| 2017-11-17 | $37.94 | $37.94 | 167,700 | — | — |
| 2017-11-16 | $38.00 | $38.00 | 374,300 | — | — |
| 2017-11-15 | $37.54 | $37.54 | 250,000 | — | — |
| 2017-11-14 | $38.01 | $38.01 | 155,500 | — | — |
| 2017-11-13 | $38.18 | $38.18 | 164,600 | — | — |
| 2017-11-10 | $37.72 | $37.72 | 376,500 | — | — |
| 2017-11-09 | $38.92 | $38.92 | 391,100 | — | — |
| 2017-11-08 | $37.71 | $37.71 | 160,800 | — | — |
| 2017-11-07 | $37.66 | $37.66 | 303,700 | — | — |
| 2017-11-06 | $38.70 | $38.70 | 492,800 | — | — |
| 2017-11-03 | $39.05 | $39.05 | 971,800 | — | — |
| 2017-11-02 | $38.60 | $38.60 | 906,300 | — | — |
| 2017-11-01 | $40.44 | $40.44 | 388,000 | — | — |
| 2017-10-31 | $40.95 | $40.95 | 309,100 | — | — |
| 2017-10-30 | $41.06 | $41.06 | 244,100 | — | — |
| 2017-10-27 | $42.61 | $42.61 | 283,400 | — | — |
| 2017-10-26 | $41.59 | $41.59 | 177,000 | — | — |
| 2017-10-25 | $41.80 | $41.80 | 189,300 | — | — |
| 2017-10-24 | $42.34 | $42.34 | 206,100 | — | — |
| 2017-10-23 | $42.16 | $42.16 | 384,600 | — | — |
| 2017-10-20 | $41.77 | $41.77 | 273,400 | — | — |
| 2017-10-19 | $41.95 | $41.95 | 196,500 | — | — |
| 2017-10-18 | $41.71 | $41.71 | 366,900 | — | — |
| 2017-10-17 | $41.36 | $41.36 | 571,500 | — | — |
| 2017-10-16 | $41.36 | $41.36 | 428,100 | — | — |
| 2017-10-13 | $42.86 | $42.86 | 217,900 | — | — |
| 2017-10-12 | $43.65 | $43.65 | 427,800 | — | — |
| 2017-10-11 | $44.30 | $44.30 | 422,900 | — | — |
| 2017-10-10 | $43.86 | $43.86 | 393,000 | — | — |
| 2017-10-09 | $43.74 | $43.74 | 402,500 | — | — |
| 2017-10-06 | $42.96 | $42.96 | 215,200 | — | — |
| 2017-10-05 | $43.01 | $43.01 | 174,400 | — | — |
| 2017-10-04 | $43.15 | $43.15 | 193,400 | — | — |
| 2017-10-03 | $43.63 | $43.63 | 252,400 | — | — |
| 2017-10-02 | $43.60 | $43.60 | 381,900 | — | — |
| 2017-09-29 | $43.86 | $43.86 | 941,700 | — | — |
| 2017-09-28 | $44.10 | $44.10 | 1,601,700 | — | — |
| 2017-09-27 | $41.81 | $41.81 | 979,300 | — | — |
| 2017-09-26 | $42.54 | $42.54 | 367,600 | — | — |
| 2017-09-25 | $43.10 | $43.10 | 349,200 | — | — |
| 2017-09-22 | $43.10 | $43.10 | 425,300 | — | — |
| 2017-09-21 | $43.13 | $43.13 | 340,200 | — | — |
| 2017-09-20 | $43.54 | $43.54 | 400,800 | — | — |
| 2017-09-19 | $43.55 | $43.55 | 2,152,300 | — | — |
| 2017-09-18 | $40.91 | $40.91 | 1,885,600 | — | — |
| 2017-09-15 | $35.81 | $35.81 | 343,500 | — | — |
| 2017-09-14 | $36.16 | $36.16 | 180,500 | — | — |
| 2017-09-13 | $36.77 | $36.77 | 215,900 | — | — |
| 2017-09-12 | $36.89 | $36.89 | 242,500 | — | — |
| 2017-09-11 | $36.30 | $36.30 | 322,700 | — | — |
| 2017-09-08 | $36.24 | $36.24 | 402,900 | — | — |
| 2017-09-07 | $36.60 | $36.60 | 309,200 | — | — |
| 2017-09-06 | $36.18 | $36.18 | 244,800 | — | — |
| 2017-09-05 | $35.73 | $35.73 | 189,400 | — | — |
| 2017-09-01 | $35.70 | $35.70 | 283,300 | — | — |
| 2017-08-31 | $34.94 | $34.94 | 185,500 | — | — |
| 2017-08-30 | $34.60 | $34.60 | 216,600 | — | — |
| 2017-08-29 | $34.68 | $34.68 | 357,100 | — | — |
| 2017-08-28 | $33.00 | $33.00 | 267,800 | — | — |
| 2017-08-25 | $32.64 | $32.64 | 606,700 | — | — |
| 2017-08-24 | $33.55 | $33.55 | 402,100 | — | — |
| 2017-08-23 | $33.46 | $33.46 | 123,800 | — | — |
| 2017-08-22 | $33.48 | $33.48 | 138,400 | — | — |
| 2017-08-21 | $32.77 | $32.77 | 257,400 | — | — |
| 2017-08-18 | $32.61 | $32.61 | 132,800 | — | — |
| 2017-08-17 | $32.47 | $32.47 | 142,200 | — | — |
| 2017-08-16 | $32.84 | $32.84 | 146,500 | — | — |
| 2017-08-15 | $32.93 | $32.93 | 199,700 | — | — |
| 2017-08-14 | $33.15 | $33.15 | 379,100 | — | — |
| 2017-08-11 | $33.40 | $33.40 | 313,800 | — | — |
| 2017-08-10 | $32.60 | $32.60 | 322,400 | — | — |
| 2017-08-09 | $33.11 | $33.11 | 547,200 | — | — |
| 2017-08-08 | $32.24 | $32.24 | 512,300 | — | — |
| 2017-08-07 | $32.25 | $32.25 | 371,000 | — | — |
| 2017-08-04 | $31.83 | $31.83 | 293,300 | — | — |
| 2017-08-03 | $31.52 | $31.52 | 278,700 | — | — |
| 2017-08-02 | $31.74 | $31.74 | 386,100 | — | — |
| 2017-08-01 | $31.93 | $31.93 | 346,600 | — | — |
| 2017-07-31 | $31.99 | $31.99 | 651,800 | — | — |
| 2017-07-28 | $32.85 | $32.85 | 925,500 | — | — |
| 2017-07-27 | $36.04 | $36.04 | 825,900 | — | — |
| 2017-07-26 | $37.30 | $37.30 | 332,000 | — | — |
| 2017-07-25 | $37.55 | $37.55 | 510,800 | — | — |
| 2017-07-24 | $37.82 | $37.82 | 207,700 | — | — |
| 2017-07-21 | $37.71 | $37.71 | 411,400 | — | — |
| 2017-07-20 | $37.73 | $37.73 | 393,800 | — | — |
| 2017-07-19 | $37.69 | $37.69 | 769,900 | — | — |
| 2017-07-18 | $37.36 | $37.36 | 4,043,800 | — | — |
| 2017-07-17 | $34.12 | $34.12 | 1,493,500 | — | — |
| 2017-07-14 | $27.22 | $27.22 | 100,600 | — | — |
| 2017-07-13 | $27.10 | $27.10 | 54,700 | — | — |
| 2017-07-12 | $27.28 | $27.28 | 74,200 | — | — |
| 2017-07-11 | $27.52 | $27.52 | 101,000 | — | — |
| 2017-07-10 | $27.41 | $27.41 | 80,100 | — | — |
| 2017-07-07 | $27.50 | $27.50 | 129,300 | — | — |
| 2017-07-06 | $26.63 | $26.63 | 106,700 | — | — |
| 2017-07-05 | $26.99 | $26.99 | 209,000 | — | — |
| 2017-07-03 | $27.11 | $27.11 | 97,800 | — | — |
| 2017-06-30 | $27.14 | $27.14 | 180,600 | — | — |
| 2017-06-29 | $27.37 | $27.37 | 192,600 | — | — |
| 2017-06-28 | $27.54 | $27.54 | 239,100 | — | — |
| 2017-06-27 | $27.16 | $27.16 | 132,000 | — | — |
| 2017-06-26 | $27.33 | $27.33 | 208,800 | — | — |
| 2017-06-23 | $27.38 | $27.38 | 485,500 | — | — |
| 2017-06-22 | $26.49 | $26.49 | 140,800 | — | — |
| 2017-06-21 | $25.98 | $25.98 | 185,800 | — | — |
| 2017-06-20 | $25.81 | $25.81 | 90,500 | — | — |
| 2017-06-19 | $25.98 | $25.98 | 175,700 | — | — |
| 2017-06-16 | $25.74 | $25.74 | 176,600 | — | — |
| 2017-06-15 | $25.69 | $25.69 | 75,400 | — | — |
| 2017-06-14 | $25.57 | $25.57 | 96,500 | — | — |
| 2017-06-13 | $25.74 | $25.74 | 71,700 | — | — |
| 2017-06-12 | $25.51 | $25.51 | 99,600 | — | — |
| 2017-06-09 | $25.75 | $25.75 | 132,300 | — | — |
| 2017-06-08 | $25.87 | $25.87 | 171,500 | — | — |
| 2017-06-07 | $25.41 | $25.41 | 130,800 | — | — |
| 2017-06-06 | $25.37 | $25.37 | 185,200 | — | — |
| 2017-06-05 | $25.32 | $25.32 | 225,700 | — | — |
| 2017-06-02 | $25.45 | $25.45 | 272,700 | — | — |
| 2017-06-01 | $25.62 | $25.62 | 210,900 | — | — |
| 2017-05-31 | $24.82 | $24.82 | 158,200 | — | — |
| 2017-05-30 | $25.22 | $25.22 | 189,900 | — | — |
| 2017-05-26 | $24.91 | $24.91 | 150,400 | — | — |
| 2017-05-25 | $24.92 | $24.92 | 100,700 | — | — |
| 2017-05-24 | $24.62 | $24.62 | 91,800 | — | — |
| 2017-05-23 | $24.61 | $24.61 | 99,100 | — | — |
| 2017-05-22 | $24.57 | $24.57 | 104,100 | — | — |
| 2017-05-19 | $24.41 | $24.41 | 183,000 | — | — |
| 2017-05-18 | $24.05 | $24.05 | 162,300 | — | — |
| 2017-05-17 | $24.05 | $24.05 | 173,900 | — | — |
| 2017-05-16 | $24.80 | $24.80 | 146,400 | — | — |
| 2017-05-15 | $24.82 | $24.82 | 139,500 | — | — |
| 2017-05-12 | $24.56 | $24.56 | 163,700 | — | — |
| 2017-05-11 | $24.99 | $24.99 | 392,700 | — | — |
| 2017-05-10 | $25.36 | $25.36 | 138,900 | — | — |
| 2017-05-09 | $25.26 | $25.26 | 312,200 | — | — |
| 2017-05-08 | $24.96 | $24.96 | 208,800 | — | — |
| 2017-05-05 | $24.91 | $24.91 | 211,600 | — | — |
| 2017-05-04 | $24.55 | $24.55 | 152,500 | — | — |
| 2017-05-03 | $24.57 | $24.57 | 266,000 | — | — |
| 2017-05-02 | $24.65 | $24.65 | 295,000 | — | — |
| 2017-05-01 | $24.38 | $24.38 | 339,100 | — | — |
| 2017-04-28 | $24.17 | $24.17 | 236,900 | — | — |
| 2017-04-27 | $24.15 | $24.15 | 428,400 | — | — |
| 2017-04-26 | $23.90 | $23.90 | 431,500 | — | — |
| 2017-04-25 | $24.50 | $24.50 | 898,700 | — | — |
| 2017-04-24 | $23.50 | $23.50 | 210,200 | — | — |
| 2017-04-21 | $23.56 | $23.56 | 130,800 | — | — |
| 2017-04-20 | $23.77 | $23.77 | 211,800 | — | — |
| 2017-04-19 | $23.27 | $23.27 | 180,000 | — | — |
| 2017-04-18 | $23.26 | $23.26 | 217,700 | — | — |
| 2017-04-17 | $22.89 | $22.89 | 72,700 | — | — |
| 2017-04-13 | $22.42 | $22.42 | 90,700 | — | — |
| 2017-04-12 | $22.51 | $22.51 | 99,200 | — | — |
| 2017-04-11 | $22.77 | $22.77 | 59,900 | — | — |
| 2017-04-10 | $22.51 | $22.51 | 98,500 | — | — |
| 2017-04-07 | $22.71 | $22.71 | 82,800 | — | — |
| 2017-04-06 | $22.71 | $22.71 | 108,100 | — | — |
| 2017-04-05 | $22.57 | $22.57 | 129,700 | — | — |
| 2017-04-04 | $22.76 | $22.76 | 109,400 | — | — |
| 2017-04-03 | $22.82 | $22.82 | 182,500 | — | — |
| 2017-03-31 | $22.64 | $22.64 | 102,400 | — | — |
| 2017-03-30 | $22.61 | $22.61 | 69,300 | — | — |
| 2017-03-29 | $22.45 | $22.45 | 129,700 | — | — |
| 2017-03-28 | $22.11 | $22.11 | 194,200 | — | — |
| 2017-03-27 | $22.16 | $22.16 | 129,800 | — | — |
| 2017-03-24 | $21.84 | $21.84 | 47,300 | — | — |
| 2017-03-23 | $21.68 | $21.68 | 102,300 | — | — |
| 2017-03-22 | $21.31 | $21.31 | 187,800 | — | — |
| 2017-03-21 | $21.48 | $21.48 | 133,900 | — | — |
| 2017-03-20 | $21.46 | $21.46 | 184,600 | — | — |
| 2017-03-17 | $21.27 | $21.27 | 235,900 | — | — |
| 2017-03-16 | $21.41 | $21.41 | 197,800 | — | — |
| 2017-03-15 | $21.15 | $21.15 | 450,500 | — | — |
| 2017-03-14 | $20.48 | $20.48 | 249,900 | — | — |
| 2017-03-13 | $21.03 | $21.03 | 256,900 | — | — |
| 2017-03-10 | $20.98 | $20.98 | 208,300 | — | — |
| 2017-03-09 | $21.67 | $21.67 | 104,300 | — | — |
| 2017-03-08 | $21.36 | $21.36 | 120,900 | — | — |
| 2017-03-07 | $21.81 | $21.81 | 55,100 | — | — |
| 2017-03-06 | $22.06 | $22.06 | 48,800 | — | — |
| 2017-03-03 | $22.14 | $22.14 | 81,900 | — | — |
| 2017-03-02 | $22.11 | $22.11 | 84,600 | — | — |
| 2017-03-01 | $21.96 | $21.96 | 143,000 | — | — |
| 2017-02-28 | $21.00 | $21.00 | 157,200 | — | — |
| 2017-02-27 | $21.89 | $21.89 | 237,400 | — | — |
| 2017-02-24 | $21.15 | $21.15 | 146,200 | — | — |
| 2017-02-23 | $21.41 | $21.41 | 108,900 | — | — |
| 2017-02-22 | $21.22 | $21.22 | 72,000 | — | — |
| 2017-02-21 | $21.09 | $21.09 | 71,400 | — | — |
| 2017-02-17 | $20.89 | $20.89 | 86,200 | — | — |
| 2017-02-16 | $20.69 | $20.69 | 61,800 | — | — |
| 2017-02-15 | $21.08 | $21.08 | 125,300 | — | — |
| 2017-02-14 | $20.30 | $20.30 | 128,200 | — | — |
| 2017-02-13 | $20.48 | $20.48 | 182,400 | — | — |
| 2017-02-10 | $20.18 | $20.18 | 192,200 | — | — |
| 2017-02-09 | $20.13 | $20.13 | 180,700 | — | — |
| 2017-02-08 | $19.63 | $19.63 | 147,300 | — | — |
| 2017-02-07 | $19.87 | $19.87 | 159,900 | — | — |
| 2017-02-06 | $19.36 | $19.36 | 156,500 | — | — |
| 2017-02-03 | $19.15 | $19.15 | 97,800 | — | — |
| 2017-02-02 | $18.74 | $18.74 | 89,400 | — | — |
| 2017-02-01 | $19.04 | $19.04 | 111,100 | — | — |
| 2017-01-31 | $18.98 | $18.98 | 112,900 | — | — |
| 2017-01-30 | $18.69 | $18.69 | 134,100 | — | — |
| 2017-01-27 | $19.03 | $19.03 | 149,600 | — | — |
| 2017-01-26 | $18.49 | $18.49 | 108,900 | — | — |
| 2017-01-25 | $19.14 | $19.14 | 174,600 | — | — |
| 2017-01-24 | $19.23 | $19.23 | 143,200 | — | — |
| 2017-01-23 | $19.57 | $19.57 | 105,100 | — | — |
| 2017-01-20 | $19.80 | $19.80 | 294,600 | — | — |
| 2017-01-19 | $19.52 | $19.52 | 94,300 | — | — |
| 2017-01-18 | $19.74 | $19.74 | 83,600 | — | — |
| 2017-01-17 | $19.76 | $19.76 | 159,900 | — | — |
| 2017-01-13 | $19.93 | $19.93 | 79,100 | — | — |
| 2017-01-12 | $20.01 | $20.01 | 56,900 | — | — |
| 2017-01-11 | $20.54 | $20.54 | 106,200 | — | — |
| 2017-01-10 | $20.71 | $20.71 | 271,200 | — | — |
| 2017-01-09 | $19.83 | $19.83 | 256,400 | — | — |
| 2017-01-06 | $20.39 | $20.39 | 253,400 | — | — |
| 2017-01-05 | $20.52 | $20.52 | 307,500 | — | — |
| 2017-01-04 | $20.91 | $20.91 | 143,700 | — | — |
| 2017-01-03 | $20.88 | $20.88 | 194,100 | — | — |