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
- 1996-06-28 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 | $31.92 | $33.40 | 640,994 | — | — |
| 2017-12-28 | $32.09 | $33.59 | 799,328 | — | — |
| 2017-12-27 | $32.38 | $33.89 | 725,975 | — | — |
| 2017-12-26 | $32.16 | $33.65 | 436,631 | — | — |
| 2017-12-22 | $32.76 | $34.28 | 586,826 | — | — |
| 2017-12-21 | $33.01 | $34.55 | 586,342 | — | — |
| 2017-12-20 | $33.11 | $34.65 | 806,111 | — | — |
| 2017-12-19 | $33.58 | $35.14 | 631,885 | — | — |
| 2017-12-18 | $33.44 | $34.99 | 897,875 | — | — |
| 2017-12-15 | $33.15 | $34.69 | 1,496,621 | — | — |
| 2017-12-14 | $32.62 | $34.14 | 893,806 | — | — |
| 2017-12-13 | $33.08 | $34.61 | 1,081,016 | — | — |
| 2017-12-12 | $32.68 | $34.20 | 730,432 | — | — |
| 2017-12-11 | $32.26 | $33.76 | 620,354 | — | — |
| 2017-12-08 | $32.41 | $33.92 | 590,412 | — | — |
| 2017-12-07 | $32.24 | $33.74 | 758,436 | — | — |
| 2017-12-06 | $31.83 | $33.31 | 508,628 | — | — |
| 2017-12-05 | $32.01 | $33.50 | 646,614 | — | — |
| 2017-12-04 | $32.24 | $33.74 | 715,219 | — | — |
| 2017-12-01 | $32.68 | $34.20 | 720,064 | — | — |
| 2017-11-30 | $32.92 | $34.45 | 628,687 | — | — |
| 2017-11-29 | $32.86 | $34.39 | 741,770 | — | — |
| 2017-11-28 | $33.20 | $34.74 | 541,962 | — | — |
| 2017-11-27 | $32.84 | $34.36 | 1,102,044 | — | — |
| 2017-11-24 | $33.23 | $34.78 | 483,337 | — | — |
| 2017-11-22 | $32.89 | $34.42 | 982,760 | — | — |
| 2017-11-21 | $33.15 | $34.69 | 1,831,119 | — | — |
| 2017-11-20 | $32.31 | $33.81 | 1,103,594 | — | — |
| 2017-11-17 | $32.01 | $33.50 | 708,630 | — | — |
| 2017-11-16 | $32.02 | $33.51 | 724,328 | — | — |
| 2017-11-15 | $31.66 | $33.13 | 1,048,361 | — | — |
| 2017-11-14 | $31.84 | $33.32 | 1,252,529 | — | — |
| 2017-11-13 | $31.75 | $33.23 | 1,856,120 | — | — |
| 2017-11-10 | $32.55 | $34.06 | 1,095,455 | — | — |
| 2017-11-09 | $32.62 | $34.14 | 1,613,773 | — | — |
| 2017-11-08 | $32.76 | $34.28 | 2,367,558 | — | — |
| 2017-11-07 | $31.66 | $33.13 | 2,897,504 | — | — |
| 2017-11-06 | $34.52 | $36.13 | 1,463,675 | — | — |
| 2017-11-03 | $34.78 | $36.40 | 1,282,956 | — | — |
| 2017-11-02 | $34.82 | $36.44 | 516,477 | — | — |
| 2017-11-01 | $35.36 | $37.00 | 965,027 | — | — |
| 2017-10-31 | $34.94 | $36.57 | 909,503 | — | — |
| 2017-10-30 | $34.86 | $36.48 | 982,275 | — | — |
| 2017-10-27 | $35.14 | $36.77 | 782,661 | — | — |
| 2017-10-26 | $34.79 | $36.41 | 816,964 | — | — |
| 2017-10-25 | $34.61 | $36.22 | 1,192,742 | — | — |
| 2017-10-24 | $34.59 | $36.20 | 959,407 | — | — |
| 2017-10-23 | $35.23 | $36.87 | 955,240 | — | — |
| 2017-10-20 | $35.22 | $36.86 | 1,304,468 | — | — |
| 2017-10-19 | $35.40 | $37.04 | 582,369 | — | — |
| 2017-10-18 | $35.50 | $37.15 | 1,255,630 | — | — |
| 2017-10-17 | $35.36 | $37.00 | 1,232,859 | — | — |
| 2017-10-16 | $35.62 | $37.28 | 1,704,762 | — | — |
| 2017-10-13 | $35.76 | $37.42 | 1,791,293 | — | — |
| 2017-10-12 | $35.26 | $36.90 | 3,651,773 | — | — |
| 2017-10-11 | $36.50 | $38.20 | 3,412,624 | — | — |
| 2017-10-10 | $35.75 | $37.41 | 2,311,259 | — | — |
| 2017-10-09 | $36.16 | $37.84 | 4,341,023 | — | — |
| 2017-10-06 | $35.23 | $36.87 | 2,629,769 | — | — |
| 2017-10-05 | $34.02 | $35.61 | 968,806 | — | — |
| 2017-10-04 | $33.58 | $35.14 | 1,418,713 | — | — |
| 2017-10-03 | $33.05 | $34.59 | 1,058,245 | — | — |
| 2017-10-02 | $32.98 | $34.52 | 792,933 | — | — |
| 2017-09-29 | $32.51 | $34.02 | 659,211 | — | — |
| 2017-09-28 | $32.45 | $33.95 | 1,654,664 | — | — |
| 2017-09-27 | $32.89 | $34.42 | 760,665 | — | — |
| 2017-09-26 | $33.19 | $34.73 | 852,236 | — | — |
| 2017-09-25 | $33.88 | $35.46 | 1,200,494 | — | — |
| 2017-09-22 | $33.22 | $34.76 | 1,154,176 | — | — |
| 2017-09-21 | $32.89 | $34.42 | 1,023,652 | — | — |
| 2017-09-20 | $32.98 | $34.52 | 830,724 | — | — |
| 2017-09-19 | $33.26 | $34.81 | 1,163,478 | — | — |
| 2017-09-18 | $33.14 | $34.68 | 731,207 | — | — |
| 2017-09-15 | $33.03 | $34.57 | 1,072,199 | — | — |
| 2017-09-14 | $33.30 | $34.85 | 886,247 | — | — |
| 2017-09-13 | $33.08 | $34.61 | 496,225 | — | — |
| 2017-09-12 | $33.31 | $34.86 | 1,252,142 | — | — |
| 2017-09-11 | $33.23 | $34.78 | 1,518,811 | — | — |
| 2017-09-08 | $33.02 | $34.56 | 1,216,386 | — | — |
| 2017-09-07 | $33.20 | $34.74 | 2,371,143 | — | — |
| 2017-09-06 | $32.72 | $34.25 | 1,797,883 | — | — |
| 2017-09-05 | $32.95 | $34.48 | 840,220 | — | — |
| 2017-09-01 | $33.35 | $34.90 | 1,661,447 | — | — |
| 2017-08-31 | $33.20 | $34.74 | 964,736 | — | — |
| 2017-08-30 | $32.61 | $34.13 | 578,396 | — | — |
| 2017-08-29 | $32.64 | $34.16 | 1,007,082 | — | — |
| 2017-08-28 | $32.67 | $34.19 | 544,578 | — | — |
| 2017-08-25 | $32.55 | $34.06 | 838,185 | — | — |
| 2017-08-24 | $32.58 | $34.09 | 569,094 | — | — |
| 2017-08-23 | $32.59 | $34.11 | 1,374,914 | — | — |
| 2017-08-22 | $32.71 | $34.24 | 866,286 | — | — |
| 2017-08-21 | $32.53 | $34.04 | 1,084,699 | — | — |
| 2017-08-18 | $32.25 | $33.75 | 454,558 | — | — |
| 2017-08-17 | $32.45 | $33.95 | 694,967 | — | — |
| 2017-08-16 | $32.48 | $33.99 | 883,050 | — | — |
| 2017-08-15 | $32.36 | $33.87 | 584,404 | — | — |
| 2017-08-14 | $32.64 | $34.16 | 691,478 | — | — |
| 2017-08-11 | $32.50 | $34.01 | 547,679 | — | — |
| 2017-08-10 | $32.01 | $33.50 | 616,769 | — | — |
| 2017-08-09 | $32.67 | $34.19 | 653,978 | — | — |
| 2017-08-08 | $32.46 | $33.97 | 474,519 | — | — |
| 2017-08-07 | $33.12 | $34.66 | 413,860 | — | — |
| 2017-08-04 | $33.14 | $34.68 | 646,614 | — | — |
| 2017-08-03 | $33.41 | $34.96 | 751,750 | — | — |
| 2017-08-02 | $33.96 | $35.54 | 712,603 | — | — |
| 2017-08-01 | $33.99 | $35.57 | 794,192 | — | — |
| 2017-07-31 | $33.89 | $35.47 | 1,024,621 | — | — |
| 2017-07-28 | $34.22 | $35.81 | 1,759,026 | — | — |
| 2017-07-27 | $35.37 | $37.01 | 1,035,473 | — | — |
| 2017-07-26 | $35.41 | $37.05 | 585,179 | — | — |
| 2017-07-25 | $35.28 | $36.92 | 678,397 | — | — |
| 2017-07-24 | $35.74 | $37.40 | 841,770 | — | — |
| 2017-07-21 | $35.68 | $37.33 | 367,832 | — | — |
| 2017-07-20 | $35.66 | $37.31 | 593,125 | — | — |
| 2017-07-19 | $35.31 | $36.96 | 416,864 | — | — |
| 2017-07-18 | $35.15 | $36.78 | 498,647 | — | — |
| 2017-07-17 | $35.35 | $36.99 | 416,961 | — | — |
| 2017-07-14 | $35.16 | $36.79 | 662,796 | — | — |
| 2017-07-13 | $34.83 | $36.45 | 596,613 | — | — |
| 2017-07-12 | $34.72 | $36.33 | 586,342 | — | — |
| 2017-07-11 | $34.31 | $35.91 | 563,861 | — | — |
| 2017-07-10 | $34.22 | $35.81 | 409,596 | — | — |
| 2017-07-07 | $34.33 | $35.93 | 640,703 | — | — |
| 2017-07-06 | $33.95 | $35.53 | 1,542,939 | — | — |
| 2017-07-05 | $34.59 | $36.20 | 1,125,784 | — | — |
| 2017-07-03 | $34.28 | $35.88 | 402,716 | — | — |
| 2017-06-30 | $34.60 | $36.21 | 727,913 | — | — |
| 2017-06-29 | $34.72 | $36.33 | 1,079,854 | — | — |
| 2017-06-28 | $35.40 | $37.04 | 670,064 | — | — |
| 2017-06-27 | $35.11 | $36.74 | 960,376 | — | — |
| 2017-06-26 | $35.68 | $37.33 | 785,375 | — | — |
| 2017-06-23 | $35.83 | $37.50 | 2,550,796 | — | — |
| 2017-06-22 | $36.05 | $37.72 | 800,006 | — | — |
| 2017-06-21 | $35.94 | $37.62 | 1,150,300 | — | — |
| 2017-06-20 | $35.86 | $37.53 | 661,633 | — | — |
| 2017-06-19 | $35.72 | $37.38 | 578,299 | — | — |
| 2017-06-16 | $34.98 | $36.61 | 798,650 | — | — |
| 2017-06-15 | $35.04 | $36.67 | 984,213 | — | — |
| 2017-06-14 | $35.45 | $37.10 | 961,054 | — | — |
| 2017-06-13 | $35.33 | $36.97 | 884,503 | — | — |
| 2017-06-12 | $34.84 | $36.46 | 676,556 | — | — |
| 2017-06-09 | $35.13 | $36.76 | 629,947 | — | — |
| 2017-06-08 | $35.58 | $37.24 | 402,038 | — | — |
| 2017-06-07 | $35.64 | $37.30 | 747,584 | — | — |
| 2017-06-06 | $35.94 | $37.62 | 1,008,148 | — | — |
| 2017-06-05 | $35.26 | $36.90 | 644,676 | — | — |
| 2017-06-02 | $35.37 | $37.01 | 716,866 | — | — |
| 2017-06-01 | $34.96 | $36.59 | 834,309 | — | — |
| 2017-05-31 | $34.63 | $36.24 | 1,661,447 | — | — |
| 2017-05-30 | $34.04 | $35.62 | 435,275 | — | — |
| 2017-05-26 | $33.95 | $35.53 | 486,244 | — | — |
| 2017-05-25 | $33.89 | $35.47 | 649,424 | — | — |
| 2017-05-24 | $33.68 | $35.25 | 481,012 | — | — |
| 2017-05-23 | $33.80 | $35.37 | 464,345 | — | — |
| 2017-05-22 | $33.65 | $35.22 | 424,713 | — | — |
| 2017-05-19 | $33.60 | $35.16 | 640,703 | — | — |
| 2017-05-18 | $33.15 | $34.69 | 1,048,555 | — | — |
| 2017-05-17 | $33.17 | $34.71 | 978,109 | — | — |
| 2017-05-16 | $33.56 | $35.12 | 677,234 | — | — |
| 2017-05-15 | $33.49 | $35.05 | 556,594 | — | — |
| 2017-05-12 | $33.25 | $34.80 | 717,545 | — | — |
| 2017-05-11 | $33.03 | $34.57 | 787,216 | — | — |
| 2017-05-10 | $33.09 | $34.62 | 750,297 | — | — |
| 2017-05-09 | $32.69 | $34.21 | 1,347,491 | — | — |
| 2017-05-08 | $32.58 | $34.09 | 1,404,469 | — | — |
| 2017-05-05 | $33.07 | $34.60 | 825,297 | — | — |
| 2017-05-04 | $33.19 | $34.73 | 1,112,315 | — | — |
| 2017-05-03 | $31.96 | $33.45 | 1,213,963 | — | — |
| 2017-05-02 | $31.43 | $32.90 | 1,060,377 | — | — |
| 2017-05-01 | $31.32 | $32.78 | 535,179 | — | — |
| 2017-04-28 | $31.05 | $32.50 | 555,140 | — | — |
| 2017-04-27 | $30.94 | $32.38 | 695,936 | — | — |
| 2017-04-26 | $30.87 | $32.30 | 1,369,682 | — | — |
| 2017-04-25 | $30.57 | $31.99 | 897,391 | — | — |
| 2017-04-24 | $30.22 | $31.62 | 1,184,990 | — | — |
| 2017-04-21 | $29.61 | $30.98 | 499,229 | — | — |
| 2017-04-20 | $29.59 | $30.96 | 504,461 | — | — |
| 2017-04-19 | $29.45 | $30.82 | 725,393 | — | — |
| 2017-04-18 | $29.03 | $30.38 | 945,260 | — | — |
| 2017-04-17 | $29.00 | $30.35 | 452,426 | — | — |
| 2017-04-13 | $28.99 | $30.34 | 525,876 | — | — |
| 2017-04-12 | $28.86 | $30.21 | 680,529 | — | — |
| 2017-04-11 | $28.72 | $30.06 | 476,942 | — | — |
| 2017-04-10 | $28.88 | $30.22 | 405,527 | — | — |
| 2017-04-07 | $29.06 | $30.41 | 745,064 | — | — |
| 2017-04-06 | $29.05 | $30.40 | 674,133 | — | — |
| 2017-04-05 | $28.86 | $30.21 | 1,040,803 | — | — |
| 2017-04-04 | $29.46 | $30.83 | 950,201 | — | — |
| 2017-04-03 | $29.78 | $31.17 | 660,567 | — | — |
| 2017-03-31 | $29.90 | $31.29 | 549,520 | — | — |
| 2017-03-30 | $29.99 | $31.38 | 574,520 | — | — |
| 2017-03-29 | $29.68 | $31.06 | 1,403,403 | — | — |
| 2017-03-28 | $29.75 | $31.14 | 635,083 | — | — |
| 2017-03-27 | $29.93 | $31.32 | 473,163 | — | — |
| 2017-03-24 | $29.86 | $31.24 | 545,644 | — | — |
| 2017-03-23 | $29.66 | $31.04 | 781,789 | — | — |
| 2017-03-22 | $29.60 | $30.97 | 623,261 | — | — |
| 2017-03-21 | $29.59 | $30.96 | 845,840 | — | — |
| 2017-03-20 | $30.12 | $31.52 | 497,097 | — | — |
| 2017-03-17 | $30.32 | $31.73 | 726,556 | — | — |
| 2017-03-16 | $30.27 | $31.68 | 1,090,319 | — | — |
| 2017-03-15 | $31.19 | $32.64 | 946,035 | — | — |
| 2017-03-14 | $31.03 | $32.47 | 615,896 | — | — |
| 2017-03-13 | $30.92 | $32.36 | 417,445 | — | — |
| 2017-03-10 | $30.97 | $32.41 | 640,703 | — | — |
| 2017-03-09 | $30.54 | $31.96 | 662,796 | — | — |
| 2017-03-08 | $30.60 | $32.02 | 778,785 | — | — |
| 2017-03-07 | $30.68 | $32.11 | 1,719,200 | — | — |
| 2017-03-06 | $30.37 | $31.78 | 1,331,115 | — | — |
| 2017-03-03 | $30.18 | $31.58 | 814,541 | — | — |
| 2017-03-02 | $29.55 | $30.92 | 914,155 | — | — |
| 2017-03-01 | $29.66 | $31.04 | 757,467 | — | — |
| 2017-02-28 | $29.37 | $30.74 | 1,174,816 | — | — |
| 2017-02-27 | $29.66 | $31.04 | 1,201,463 | — | — |
| 2017-02-24 | $29.04 | $30.39 | 562,117 | — | — |
| 2017-02-23 | $29.23 | $30.58 | 666,284 | — | — |
| 2017-02-22 | $29.39 | $30.76 | 446,418 | — | — |
| 2017-02-21 | $29.66 | $31.04 | 452,717 | — | — |
| 2017-02-17 | $29.81 | $31.20 | 541,283 | — | — |
| 2017-02-16 | $29.62 | $31.00 | 633,145 | — | — |
| 2017-02-15 | $29.90 | $31.29 | 608,338 | — | — |
| 2017-02-14 | $29.96 | $31.35 | 685,277 | — | — |
| 2017-02-13 | $30.05 | $31.45 | 311,630 | — | — |
| 2017-02-10 | $30.05 | $31.45 | 549,229 | — | — |
| 2017-02-09 | $29.89 | $31.28 | 520,838 | — | — |
| 2017-02-08 | $29.91 | $31.30 | 556,303 | — | — |
| 2017-02-07 | $30.00 | $31.39 | 743,417 | — | — |
| 2017-02-06 | $30.03 | $31.43 | 940,027 | — | — |
| 2017-02-03 | $30.26 | $31.66 | 690,316 | — | — |
| 2017-02-02 | $30.23 | $31.63 | 1,129,854 | — | — |
| 2017-02-01 | $29.89 | $31.28 | 987,896 | — | — |
| 2017-01-31 | $29.91 | $31.30 | 1,107,567 | — | — |
| 2017-01-30 | $29.40 | $30.77 | 1,256,309 | — | — |
| 2017-01-27 | $29.42 | $30.79 | 745,064 | — | — |
| 2017-01-26 | $29.06 | $30.41 | 947,391 | — | — |
| 2017-01-25 | $28.70 | $30.03 | 950,686 | — | — |
| 2017-01-24 | $29.43 | $29.59 | 1,240,636 | — | — |
| 2017-01-23 | $29.82 | $29.99 | 687,202 | — | — |
| 2017-01-20 | $29.65 | $29.81 | 1,047,861 | — | — |
| 2017-01-19 | $29.70 | $29.87 | 1,246,136 | — | — |
| 2017-01-18 | $29.94 | $30.10 | 916,145 | — | — |
| 2017-01-17 | $29.70 | $29.87 | 960,143 | — | — |
| 2017-01-13 | $30.41 | $30.58 | 711,438 | — | — |
| 2017-01-12 | $30.39 | $30.56 | 743,692 | — | — |
| 2017-01-11 | $30.50 | $30.67 | 1,275,406 | — | — |
| 2017-01-10 | $30.71 | $30.88 | 661,194 | — | — |
| 2017-01-09 | $30.81 | $30.98 | 372,219 | — | — |
| 2017-01-06 | $30.76 | $30.92 | 493,402 | — | — |
| 2017-01-05 | $30.73 | $30.90 | 943,737 | — | — |
| 2017-01-04 | $30.77 | $30.93 | 1,022,040 | — | — |
| 2017-01-03 | $30.27 | $30.44 | 797,292 | — | — |