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
- 1986-04-29 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 | $36.28 | $36.28 | 228,400 | — | — |
| 2017-12-28 | $36.08 | $36.08 | 175,900 | — | — |
| 2017-12-27 | $36.13 | $36.13 | 300,200 | — | — |
| 2017-12-26 | $35.51 | $35.51 | 176,000 | — | — |
| 2017-12-22 | $35.72 | $35.72 | 206,000 | — | — |
| 2017-12-21 | $35.44 | $35.44 | 244,900 | — | — |
| 2017-12-20 | $35.34 | $35.34 | 216,200 | — | — |
| 2017-12-19 | $35.33 | $35.33 | 243,000 | — | — |
| 2017-12-18 | $36.35 | $36.35 | 295,300 | — | — |
| 2017-12-15 | $36.08 | $36.08 | 896,000 | — | — |
| 2017-12-14 | $35.23 | $35.23 | 319,800 | — | — |
| 2017-12-13 | $35.36 | $35.36 | 517,900 | — | — |
| 2017-12-12 | $35.57 | $35.57 | 226,300 | — | — |
| 2017-12-11 | $35.35 | $35.35 | 258,000 | — | — |
| 2017-12-08 | $35.56 | $35.56 | 265,600 | — | — |
| 2017-12-07 | $34.58 | $34.58 | 401,000 | — | — |
| 2017-12-06 | $34.74 | $34.74 | 327,900 | — | — |
| 2017-12-05 | $35.10 | $35.10 | 413,500 | — | — |
| 2017-12-04 | $34.34 | $34.34 | 412,400 | — | — |
| 2017-12-01 | $35.51 | $35.51 | 321,600 | — | — |
| 2017-11-30 | $35.45 | $35.45 | 248,000 | — | — |
| 2017-11-29 | $35.05 | $35.05 | 213,100 | — | — |
| 2017-11-28 | $35.04 | $35.04 | 309,300 | — | — |
| 2017-11-27 | $34.59 | $34.59 | 392,200 | — | — |
| 2017-11-24 | $34.55 | $34.55 | 131,100 | — | — |
| 2017-11-22 | $33.91 | $33.91 | 174,900 | — | — |
| 2017-11-21 | $34.50 | $34.50 | 624,200 | — | — |
| 2017-11-20 | $33.26 | $33.26 | 244,600 | — | — |
| 2017-11-17 | $33.40 | $33.40 | 320,700 | — | — |
| 2017-11-16 | $33.73 | $33.73 | 418,600 | — | — |
| 2017-11-15 | $32.61 | $32.61 | 521,500 | — | — |
| 2017-11-14 | $32.53 | $32.53 | 556,400 | — | — |
| 2017-11-13 | $33.53 | $33.53 | 512,000 | — | — |
| 2017-11-10 | $34.73 | $34.73 | 535,600 | — | — |
| 2017-11-09 | $36.18 | $36.18 | 1,403,900 | — | — |
| 2017-11-08 | $37.39 | $37.39 | 477,800 | — | — |
| 2017-11-07 | $37.91 | $37.91 | 319,100 | — | — |
| 2017-11-06 | $38.30 | $38.30 | 620,900 | — | — |
| 2017-11-03 | $38.92 | $38.92 | 229,100 | — | — |
| 2017-11-02 | $38.49 | $38.49 | 267,900 | — | — |
| 2017-11-01 | $37.54 | $37.54 | 734,400 | — | — |
| 2017-10-31 | $37.20 | $37.20 | 750,500 | — | — |
| 2017-10-30 | $38.57 | $38.57 | 433,400 | — | — |
| 2017-10-27 | $38.12 | $38.12 | 302,400 | — | — |
| 2017-10-26 | $37.62 | $37.62 | 274,500 | — | — |
| 2017-10-25 | $37.00 | $37.00 | 198,400 | — | — |
| 2017-10-24 | $37.11 | $37.11 | 510,700 | — | — |
| 2017-10-23 | $37.42 | $37.42 | 252,800 | — | — |
| 2017-10-20 | $37.92 | $37.92 | 367,400 | — | — |
| 2017-10-19 | $37.11 | $37.11 | 518,800 | — | — |
| 2017-10-18 | $36.27 | $36.27 | 607,900 | — | — |
| 2017-10-17 | $36.23 | $36.23 | 1,386,200 | — | — |
| 2017-10-16 | $38.20 | $38.20 | 465,800 | — | — |
| 2017-10-13 | $38.50 | $38.50 | 153,400 | — | — |
| 2017-10-12 | $38.27 | $38.27 | 309,600 | — | — |
| 2017-10-11 | $37.92 | $37.92 | 305,000 | — | — |
| 2017-10-10 | $37.47 | $37.47 | 512,200 | — | — |
| 2017-10-09 | $37.83 | $37.83 | 244,900 | — | — |
| 2017-10-06 | $38.33 | $38.33 | 269,700 | — | — |
| 2017-10-05 | $38.22 | $38.22 | 392,600 | — | — |
| 2017-10-04 | $38.27 | $38.27 | 201,100 | — | — |
| 2017-10-03 | $38.08 | $38.08 | 574,400 | — | — |
| 2017-10-02 | $37.65 | $37.65 | 1,036,600 | — | — |
| 2017-09-29 | $38.32 | $38.32 | 390,300 | — | — |
| 2017-09-28 | $37.69 | $37.69 | 346,700 | — | — |
| 2017-09-27 | $37.92 | $37.92 | 1,046,900 | — | — |
| 2017-09-26 | $36.98 | $36.98 | 2,006,400 | — | — |
| 2017-09-25 | $43.22 | $43.22 | 211,800 | — | — |
| 2017-09-22 | $43.76 | $43.76 | 162,500 | — | — |
| 2017-09-21 | $44.15 | $44.15 | 170,800 | — | — |
| 2017-09-20 | $44.21 | $44.21 | 343,900 | — | — |
| 2017-09-19 | $44.43 | $44.43 | 577,500 | — | — |
| 2017-09-18 | $46.06 | $46.06 | 572,100 | — | — |
| 2017-09-15 | $44.32 | $44.32 | 1,093,500 | — | — |
| 2017-09-14 | $43.13 | $43.13 | 370,500 | — | — |
| 2017-09-13 | $43.00 | $43.00 | 363,800 | — | — |
| 2017-09-12 | $42.91 | $42.91 | 198,100 | — | — |
| 2017-09-11 | $43.66 | $43.66 | 185,300 | — | — |
| 2017-09-08 | $43.45 | $43.45 | 184,200 | — | — |
| 2017-09-07 | $43.03 | $43.03 | 141,100 | — | — |
| 2017-09-06 | $42.94 | $42.94 | 197,700 | — | — |
| 2017-09-05 | $42.95 | $42.95 | 241,300 | — | — |
| 2017-09-01 | $43.48 | $43.48 | 197,700 | — | — |
| 2017-08-31 | $43.67 | $43.67 | 241,700 | — | — |
| 2017-08-30 | $42.42 | $42.42 | 150,900 | — | — |
| 2017-08-29 | $42.39 | $42.39 | 188,900 | — | — |
| 2017-08-28 | $42.47 | $42.47 | 304,200 | — | — |
| 2017-08-25 | $41.32 | $41.32 | 158,000 | — | — |
| 2017-08-24 | $41.85 | $41.85 | 158,700 | — | — |
| 2017-08-23 | $41.44 | $41.44 | 143,300 | — | — |
| 2017-08-22 | $41.94 | $41.94 | 235,100 | — | — |
| 2017-08-21 | $40.31 | $40.31 | 161,600 | — | — |
| 2017-08-18 | $40.21 | $40.21 | 266,100 | — | — |
| 2017-08-17 | $39.71 | $39.71 | 267,500 | — | — |
| 2017-08-16 | $41.27 | $41.27 | 135,400 | — | — |
| 2017-08-15 | $41.08 | $41.08 | 108,100 | — | — |
| 2017-08-14 | $41.61 | $41.61 | 158,300 | — | — |
| 2017-08-11 | $41.18 | $41.18 | 217,800 | — | — |
| 2017-08-10 | $41.07 | $41.07 | 225,700 | — | — |
| 2017-08-09 | $42.71 | $42.71 | 357,200 | — | — |
| 2017-08-08 | $42.78 | $42.78 | 787,100 | — | — |
| 2017-08-07 | $42.53 | $42.53 | 190,000 | — | — |
| 2017-08-04 | $41.53 | $41.53 | 335,800 | — | — |
| 2017-08-03 | $41.44 | $41.44 | 555,500 | — | — |
| 2017-08-02 | $40.99 | $40.99 | 354,900 | — | — |
| 2017-08-01 | $40.99 | $40.99 | 598,400 | — | — |
| 2017-07-31 | $40.27 | $40.27 | 153,200 | — | — |
| 2017-07-28 | $40.39 | $40.39 | 324,100 | — | — |
| 2017-07-27 | $40.72 | $40.72 | 374,300 | — | — |
| 2017-07-26 | $41.76 | $41.76 | 402,100 | — | — |
| 2017-07-25 | $42.29 | $42.29 | 344,700 | — | — |
| 2017-07-24 | $42.73 | $42.73 | 134,700 | — | — |
| 2017-07-21 | $42.45 | $42.45 | 300,000 | — | — |
| 2017-07-20 | $42.17 | $42.17 | 194,200 | — | — |
| 2017-07-19 | $42.04 | $42.04 | 149,300 | — | — |
| 2017-07-18 | $41.37 | $41.37 | 148,500 | — | — |
| 2017-07-17 | $41.89 | $41.89 | 137,600 | — | — |
| 2017-07-14 | $42.30 | $42.30 | 273,600 | — | — |
| 2017-07-13 | $42.60 | $42.60 | 454,400 | — | — |
| 2017-07-12 | $42.63 | $42.63 | 346,600 | — | — |
| 2017-07-11 | $41.42 | $41.42 | 435,900 | — | — |
| 2017-07-10 | $41.46 | $41.46 | 235,800 | — | — |
| 2017-07-07 | $41.39 | $41.39 | 212,500 | — | — |
| 2017-07-06 | $41.10 | $41.10 | 297,100 | — | — |
| 2017-07-05 | $41.74 | $41.74 | 298,100 | — | — |
| 2017-07-03 | $41.37 | $41.37 | 134,000 | — | — |
| 2017-06-30 | $41.44 | $41.44 | 308,000 | — | — |
| 2017-06-29 | $41.64 | $41.64 | 395,500 | — | — |
| 2017-06-28 | $41.60 | $41.60 | 2,588,500 | — | — |
| 2017-06-27 | $43.25 | $43.25 | 760,300 | — | — |
| 2017-06-26 | $45.34 | $45.34 | 726,300 | — | — |
| 2017-06-23 | $44.20 | $44.20 | 918,000 | — | — |
| 2017-06-22 | $40.09 | $40.09 | 200,300 | — | — |
| 2017-06-21 | $39.84 | $39.84 | 253,800 | — | — |
| 2017-06-20 | $39.15 | $39.15 | 292,000 | — | — |
| 2017-06-19 | $39.26 | $39.26 | 183,300 | — | — |
| 2017-06-16 | $38.23 | $38.23 | 228,400 | — | — |
| 2017-06-15 | $38.53 | $38.53 | 172,300 | — | — |
| 2017-06-14 | $38.99 | $38.99 | 193,900 | — | — |
| 2017-06-13 | $38.01 | $38.01 | 419,000 | — | — |
| 2017-06-12 | $37.86 | $37.86 | 384,000 | — | — |
| 2017-06-09 | $39.23 | $39.23 | 228,700 | — | — |
| 2017-06-08 | $39.34 | $39.34 | 170,000 | — | — |
| 2017-06-07 | $39.06 | $39.06 | 268,800 | — | — |
| 2017-06-06 | $38.88 | $38.88 | 299,300 | — | — |
| 2017-06-05 | $39.75 | $39.75 | 330,900 | — | — |
| 2017-06-02 | $39.98 | $39.98 | 343,200 | — | — |
| 2017-06-01 | $39.36 | $39.36 | 359,100 | — | — |
| 2017-05-31 | $39.24 | $39.24 | 316,700 | — | — |
| 2017-05-30 | $39.28 | $39.28 | 134,500 | — | — |
| 2017-05-26 | $39.26 | $39.26 | 319,800 | — | — |
| 2017-05-25 | $38.86 | $38.86 | 177,700 | — | — |
| 2017-05-24 | $38.90 | $38.90 | 343,300 | — | — |
| 2017-05-23 | $38.62 | $38.62 | 301,400 | — | — |
| 2017-05-22 | $39.16 | $39.16 | 184,200 | — | — |
| 2017-05-19 | $38.31 | $38.31 | 185,400 | — | — |
| 2017-05-18 | $38.76 | $38.76 | 258,800 | — | — |
| 2017-05-17 | $39.39 | $39.39 | 516,500 | — | — |
| 2017-05-16 | $39.72 | $39.72 | 273,900 | — | — |
| 2017-05-15 | $38.45 | $38.45 | 182,700 | — | — |
| 2017-05-12 | $38.84 | $38.84 | 291,700 | — | — |
| 2017-05-11 | $38.62 | $38.62 | 256,700 | — | — |
| 2017-05-10 | $38.36 | $38.36 | 270,400 | — | — |
| 2017-05-09 | $38.06 | $38.06 | 297,000 | — | — |
| 2017-05-08 | $37.71 | $37.71 | 380,400 | — | — |
| 2017-05-05 | $37.67 | $37.67 | 361,900 | — | — |
| 2017-05-04 | $38.01 | $38.01 | 408,900 | — | — |
| 2017-05-03 | $35.80 | $35.80 | 220,000 | — | — |
| 2017-05-02 | $36.29 | $36.29 | 249,600 | — | — |
| 2017-05-01 | $37.26 | $37.26 | 273,700 | — | — |
| 2017-04-28 | $36.79 | $36.79 | 320,800 | — | — |
| 2017-04-27 | $36.89 | $36.89 | 493,700 | — | — |
| 2017-04-26 | $35.79 | $35.79 | 307,600 | — | — |
| 2017-04-25 | $34.63 | $34.63 | 368,400 | — | — |
| 2017-04-24 | $35.11 | $35.11 | 146,900 | — | — |
| 2017-04-21 | $35.06 | $35.06 | 224,100 | — | — |
| 2017-04-20 | $35.84 | $35.84 | 349,100 | — | — |
| 2017-04-19 | $35.89 | $35.89 | 291,300 | — | — |
| 2017-04-18 | $35.67 | $35.67 | 179,500 | — | — |
| 2017-04-17 | $35.64 | $35.64 | 104,300 | — | — |
| 2017-04-13 | $35.35 | $35.35 | 187,000 | — | — |
| 2017-04-12 | $35.14 | $35.14 | 221,700 | — | — |
| 2017-04-11 | $34.74 | $34.74 | 167,400 | — | — |
| 2017-04-10 | $34.47 | $34.47 | 156,800 | — | — |
| 2017-04-07 | $34.29 | $34.29 | 223,100 | — | — |
| 2017-04-06 | $33.81 | $33.81 | 204,300 | — | — |
| 2017-04-05 | $33.64 | $33.64 | 242,000 | — | — |
| 2017-04-04 | $33.88 | $33.88 | 202,500 | — | — |
| 2017-04-03 | $33.83 | $33.83 | 261,800 | — | — |
| 2017-03-31 | $35.20 | $35.20 | 214,200 | — | — |
| 2017-03-30 | $35.07 | $35.07 | 165,500 | — | — |
| 2017-03-29 | $35.10 | $35.10 | 253,700 | — | — |
| 2017-03-28 | $34.75 | $34.75 | 140,200 | — | — |
| 2017-03-27 | $34.67 | $34.67 | 156,700 | — | — |
| 2017-03-24 | $34.64 | $34.64 | 200,500 | — | — |
| 2017-03-23 | $34.71 | $34.71 | 426,500 | — | — |
| 2017-03-22 | $34.06 | $34.06 | 184,400 | — | — |
| 2017-03-21 | $33.87 | $33.87 | 287,900 | — | — |
| 2017-03-20 | $34.97 | $34.97 | 300,800 | — | — |
| 2017-03-17 | $34.93 | $34.93 | 729,300 | — | — |
| 2017-03-16 | $33.75 | $33.75 | 125,700 | — | — |
| 2017-03-15 | $33.69 | $33.69 | 245,600 | — | — |
| 2017-03-14 | $33.00 | $33.00 | 253,500 | — | — |
| 2017-03-13 | $32.61 | $32.61 | 137,600 | — | — |
| 2017-03-10 | $32.24 | $32.24 | 166,000 | — | — |
| 2017-03-09 | $32.02 | $32.02 | 122,700 | — | — |
| 2017-03-08 | $31.67 | $31.67 | 145,100 | — | — |
| 2017-03-07 | $30.97 | $30.97 | 182,800 | — | — |
| 2017-03-06 | $31.23 | $31.23 | 115,100 | — | — |
| 2017-03-03 | $31.66 | $31.66 | 88,200 | — | — |
| 2017-03-02 | $31.85 | $31.85 | 192,200 | — | — |
| 2017-03-01 | $32.03 | $32.03 | 258,100 | — | — |
| 2017-02-28 | $31.51 | $31.51 | 578,600 | — | — |
| 2017-02-27 | $32.43 | $32.43 | 231,600 | — | — |
| 2017-02-24 | $32.13 | $32.13 | 132,800 | — | — |
| 2017-02-23 | $32.40 | $32.40 | 300,200 | — | — |
| 2017-02-22 | $32.32 | $32.32 | 538,600 | — | — |
| 2017-02-21 | $30.48 | $30.48 | 260,700 | — | — |
| 2017-02-17 | $31.02 | $31.02 | 281,600 | — | — |
| 2017-02-16 | $30.89 | $30.89 | 215,900 | — | — |
| 2017-02-15 | $30.81 | $30.81 | 152,300 | — | — |
| 2017-02-14 | $30.35 | $30.35 | 132,700 | — | — |
| 2017-02-13 | $30.11 | $30.11 | 142,400 | — | — |
| 2017-02-10 | $30.07 | $30.07 | 96,900 | — | — |
| 2017-02-09 | $30.27 | $30.27 | 326,200 | — | — |
| 2017-02-08 | $29.09 | $29.09 | 211,100 | — | — |
| 2017-02-07 | $29.24 | $29.24 | 244,400 | — | — |
| 2017-02-06 | $29.11 | $29.11 | 108,000 | — | — |
| 2017-02-03 | $29.69 | $29.69 | 115,100 | — | — |
| 2017-02-02 | $29.48 | $29.48 | 132,900 | — | — |
| 2017-02-01 | $29.72 | $29.72 | 150,400 | — | — |
| 2017-01-31 | $30.04 | $30.04 | 266,900 | — | — |
| 2017-01-30 | $28.90 | $28.90 | 240,100 | — | — |
| 2017-01-27 | $29.08 | $29.08 | 117,400 | — | — |
| 2017-01-26 | $29.02 | $29.02 | 202,600 | — | — |
| 2017-01-25 | $28.82 | $28.82 | 491,100 | — | — |
| 2017-01-24 | $29.78 | $29.78 | 257,900 | — | — |
| 2017-01-23 | $29.53 | $29.53 | 245,500 | — | — |
| 2017-01-20 | $30.52 | $30.52 | 166,300 | — | — |
| 2017-01-19 | $30.31 | $30.31 | 119,100 | — | — |
| 2017-01-18 | $30.56 | $30.56 | 185,200 | — | — |
| 2017-01-17 | $29.71 | $29.71 | 160,500 | — | — |
| 2017-01-13 | $30.93 | $30.93 | 162,200 | — | — |
| 2017-01-12 | $31.10 | $31.10 | 161,000 | — | — |
| 2017-01-11 | $30.94 | $30.94 | 267,500 | — | — |
| 2017-01-10 | $32.19 | $32.19 | 245,000 | — | — |
| 2017-01-09 | $32.34 | $32.34 | 241,600 | — | — |
| 2017-01-06 | $33.10 | $33.10 | 201,100 | — | — |
| 2017-01-05 | $33.11 | $33.11 | 320,900 | — | — |
| 2017-01-04 | $32.30 | $32.30 | 248,100 | — | — |
| 2017-01-03 | $31.15 | $31.15 | 257,200 | — | — |