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
- 1994-02-17 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 | $31.63 | $79.09 | 451,700 | — | — |
| 2017-12-28 | $31.56 | $78.92 | 261,600 | — | — |
| 2017-12-27 | $31.43 | $78.59 | 337,600 | — | — |
| 2017-12-26 | $31.38 | $78.47 | 212,500 | — | — |
| 2017-12-22 | $31.17 | $77.94 | 283,900 | — | — |
| 2017-12-21 | $31.25 | $78.14 | 192,600 | — | — |
| 2017-12-20 | $31.37 | $78.44 | 273,400 | — | — |
| 2017-12-19 | $31.39 | $78.49 | 311,300 | — | — |
| 2017-12-18 | $31.73 | $79.34 | 362,800 | — | — |
| 2017-12-15 | $31.43 | $78.59 | 968,800 | — | — |
| 2017-12-14 | $31.24 | $78.12 | 419,600 | — | — |
| 2017-12-13 | $31.20 | $77.39 | 408,500 | — | — |
| 2017-12-12 | $31.41 | $77.91 | 347,100 | — | — |
| 2017-12-11 | $31.30 | $77.64 | 330,500 | — | — |
| 2017-12-08 | $31.21 | $77.42 | 326,500 | — | — |
| 2017-12-07 | $31.21 | $77.42 | 291,200 | — | — |
| 2017-12-06 | $30.86 | $76.55 | 290,700 | — | — |
| 2017-12-05 | $30.73 | $76.23 | 396,400 | — | — |
| 2017-12-04 | $30.98 | $76.85 | 335,000 | — | — |
| 2017-12-01 | $31.50 | $78.14 | 345,400 | — | — |
| 2017-11-30 | $31.55 | $78.26 | 401,500 | — | — |
| 2017-11-29 | $31.30 | $77.64 | 364,300 | — | — |
| 2017-11-28 | $31.65 | $78.51 | 336,200 | — | — |
| 2017-11-27 | $31.30 | $77.64 | 378,000 | — | — |
| 2017-11-24 | $31.78 | $78.83 | 191,700 | — | — |
| 2017-11-22 | $31.58 | $78.33 | 362,900 | — | — |
| 2017-11-21 | $31.52 | $78.18 | 423,900 | — | — |
| 2017-11-20 | $31.10 | $77.14 | 327,900 | — | — |
| 2017-11-17 | $31.32 | $77.69 | 436,800 | — | — |
| 2017-11-16 | $31.25 | $77.51 | 509,300 | — | — |
| 2017-11-15 | $31.28 | $77.59 | 446,000 | — | — |
| 2017-11-14 | $30.99 | $76.87 | 444,200 | — | — |
| 2017-11-13 | $30.32 | $75.21 | 1,346,200 | — | — |
| 2017-11-10 | $31.52 | $78.18 | 631,100 | — | — |
| 2017-11-09 | $31.22 | $77.44 | 690,100 | — | — |
| 2017-11-08 | $31.24 | $77.49 | 739,000 | — | — |
| 2017-11-07 | $31.18 | $77.34 | 763,000 | — | — |
| 2017-11-06 | $30.94 | $76.75 | 718,800 | — | — |
| 2017-11-03 | $30.76 | $76.30 | 687,800 | — | — |
| 2017-11-02 | $30.47 | $75.58 | 715,700 | — | — |
| 2017-11-01 | $30.06 | $74.56 | 379,000 | — | — |
| 2017-10-31 | $29.98 | $74.36 | 513,500 | — | — |
| 2017-10-30 | $29.62 | $73.47 | 548,300 | — | — |
| 2017-10-27 | $29.73 | $73.74 | 391,200 | — | — |
| 2017-10-26 | $29.39 | $72.90 | 536,100 | — | — |
| 2017-10-25 | $29.00 | $71.93 | 489,400 | — | — |
| 2017-10-24 | $29.29 | $72.65 | 443,700 | — | — |
| 2017-10-23 | $29.44 | $73.03 | 312,700 | — | — |
| 2017-10-20 | $29.67 | $73.60 | 301,100 | — | — |
| 2017-10-19 | $29.92 | $74.22 | 382,100 | — | — |
| 2017-10-18 | $29.94 | $74.27 | 394,100 | — | — |
| 2017-10-17 | $29.77 | $73.84 | 341,100 | — | — |
| 2017-10-16 | $29.82 | $73.97 | 288,500 | — | — |
| 2017-10-13 | $29.72 | $73.72 | 670,000 | — | — |
| 2017-10-12 | $29.46 | $73.07 | 963,500 | — | — |
| 2017-10-11 | $29.42 | $72.98 | 392,000 | — | — |
| 2017-10-10 | $29.26 | $72.58 | 238,800 | — | — |
| 2017-10-09 | $29.04 | $72.03 | 513,500 | — | — |
| 2017-10-06 | $29.17 | $72.36 | 438,300 | — | — |
| 2017-10-05 | $29.29 | $72.65 | 442,800 | — | — |
| 2017-10-04 | $29.31 | $72.70 | 440,900 | — | — |
| 2017-10-03 | $29.18 | $72.38 | 302,600 | — | — |
| 2017-10-02 | $29.04 | $72.03 | 450,700 | — | — |
| 2017-09-29 | $28.89 | $71.66 | 663,300 | — | — |
| 2017-09-28 | $28.97 | $71.86 | 326,200 | — | — |
| 2017-09-27 | $28.92 | $71.74 | 403,600 | — | — |
| 2017-09-26 | $28.81 | $71.46 | 334,500 | — | — |
| 2017-09-25 | $28.95 | $71.81 | 620,900 | — | — |
| 2017-09-22 | $28.72 | $71.24 | 386,500 | — | — |
| 2017-09-21 | $28.55 | $70.82 | 327,300 | — | — |
| 2017-09-20 | $28.46 | $70.59 | 281,900 | — | — |
| 2017-09-19 | $28.53 | $70.77 | 381,500 | — | — |
| 2017-09-18 | $28.47 | $70.62 | 418,600 | — | — |
| 2017-09-15 | $28.34 | $70.30 | 828,200 | — | — |
| 2017-09-14 | $28.18 | $69.90 | 387,200 | — | — |
| 2017-09-13 | $28.25 | $69.45 | 442,000 | — | — |
| 2017-09-12 | $28.54 | $70.17 | 349,400 | — | — |
| 2017-09-11 | $28.69 | $70.54 | 310,000 | — | — |
| 2017-09-08 | $28.61 | $70.34 | 479,600 | — | — |
| 2017-09-07 | $28.64 | $70.41 | 349,300 | — | — |
| 2017-09-06 | $28.69 | $70.54 | 435,700 | — | — |
| 2017-09-05 | $28.55 | $70.19 | 547,000 | — | — |
| 2017-09-01 | $28.52 | $70.12 | 412,900 | — | — |
| 2017-08-31 | $29.01 | $71.32 | 585,100 | — | — |
| 2017-08-30 | $28.40 | $69.82 | 503,200 | — | — |
| 2017-08-29 | $28.31 | $69.60 | 512,300 | — | — |
| 2017-08-28 | $28.48 | $70.02 | 410,300 | — | — |
| 2017-08-25 | $28.68 | $70.51 | 460,000 | — | — |
| 2017-08-24 | $28.15 | $69.21 | 374,100 | — | — |
| 2017-08-23 | $28.15 | $69.21 | 360,800 | — | — |
| 2017-08-22 | $27.91 | $68.62 | 241,200 | — | — |
| 2017-08-21 | $27.96 | $68.74 | 197,800 | — | — |
| 2017-08-18 | $27.80 | $68.35 | 400,900 | — | — |
| 2017-08-17 | $27.87 | $68.52 | 403,800 | — | — |
| 2017-08-16 | $28.46 | $69.97 | 219,900 | — | — |
| 2017-08-15 | $28.38 | $69.77 | 206,800 | — | — |
| 2017-08-14 | $28.74 | $70.66 | 423,100 | — | — |
| 2017-08-11 | $28.66 | $70.46 | 237,100 | — | — |
| 2017-08-10 | $28.69 | $70.54 | 224,600 | — | — |
| 2017-08-09 | $28.89 | $71.03 | 225,700 | — | — |
| 2017-08-08 | $29.14 | $71.64 | 275,800 | — | — |
| 2017-08-07 | $29.38 | $72.23 | 290,700 | — | — |
| 2017-08-04 | $29.48 | $72.48 | 379,500 | — | — |
| 2017-08-03 | $29.27 | $71.96 | 462,300 | — | — |
| 2017-08-02 | $28.83 | $70.88 | 319,100 | — | — |
| 2017-08-01 | $29.31 | $72.06 | 203,900 | — | — |
| 2017-07-31 | $29.07 | $71.47 | 218,700 | — | — |
| 2017-07-28 | $29.00 | $71.30 | 246,200 | — | — |
| 2017-07-27 | $29.29 | $72.01 | 320,200 | — | — |
| 2017-07-26 | $29.08 | $71.49 | 291,300 | — | — |
| 2017-07-25 | $29.56 | $72.67 | 605,500 | — | — |
| 2017-07-24 | $29.23 | $71.86 | 299,400 | — | — |
| 2017-07-21 | $29.21 | $71.81 | 283,100 | — | — |
| 2017-07-20 | $29.15 | $71.67 | 321,900 | — | — |
| 2017-07-19 | $28.86 | $70.95 | 448,000 | — | — |
| 2017-07-18 | $28.52 | $70.12 | 257,400 | — | — |
| 2017-07-17 | $28.67 | $70.49 | 327,000 | — | — |
| 2017-07-14 | $28.70 | $70.56 | 328,400 | — | — |
| 2017-07-13 | $28.47 | $69.99 | 337,200 | — | — |
| 2017-07-12 | $28.78 | $70.76 | 618,700 | — | — |
| 2017-07-11 | $28.28 | $69.53 | 535,500 | — | — |
| 2017-07-10 | $28.05 | $68.96 | 484,800 | — | — |
| 2017-07-07 | $28.34 | $69.67 | 334,200 | — | — |
| 2017-07-06 | $28.13 | $69.16 | 491,500 | — | — |
| 2017-07-05 | $28.67 | $70.49 | 453,200 | — | — |
| 2017-07-03 | $28.93 | $71.13 | 225,400 | — | — |
| 2017-06-30 | $28.77 | $70.73 | 436,800 | — | — |
| 2017-06-29 | $28.44 | $69.92 | 260,000 | — | — |
| 2017-06-28 | $28.83 | $70.88 | 393,300 | — | — |
| 2017-06-27 | $28.72 | $70.61 | 608,100 | — | — |
| 2017-06-26 | $29.31 | $72.06 | 455,400 | — | — |
| 2017-06-23 | $29.33 | $72.11 | 946,600 | — | — |
| 2017-06-22 | $29.03 | $71.37 | 268,600 | — | — |
| 2017-06-21 | $28.86 | $70.95 | 385,400 | — | — |
| 2017-06-20 | $28.93 | $71.13 | 349,900 | — | — |
| 2017-06-19 | $29.33 | $72.11 | 553,800 | — | — |
| 2017-06-16 | $28.83 | $70.88 | 1,753,900 | — | — |
| 2017-06-15 | $28.76 | $70.71 | 414,800 | — | — |
| 2017-06-14 | $28.81 | $70.83 | 565,100 | — | — |
| 2017-06-13 | $28.96 | $70.58 | 495,700 | — | — |
| 2017-06-12 | $28.86 | $70.34 | 629,500 | — | — |
| 2017-06-09 | $28.95 | $70.56 | 551,600 | — | — |
| 2017-06-08 | $28.46 | $69.37 | 348,700 | — | — |
| 2017-06-07 | $28.40 | $69.22 | 355,500 | — | — |
| 2017-06-06 | $28.27 | $68.90 | 297,200 | — | — |
| 2017-06-05 | $28.54 | $69.56 | 369,500 | — | — |
| 2017-06-02 | $28.61 | $69.73 | 448,200 | — | — |
| 2017-06-01 | $28.51 | $69.49 | 420,100 | — | — |
| 2017-05-31 | $28.09 | $68.46 | 409,300 | — | — |
| 2017-05-30 | $27.99 | $68.22 | 503,700 | — | — |
| 2017-05-26 | $28.00 | $68.24 | 278,000 | — | — |
| 2017-05-25 | $28.03 | $68.32 | 314,600 | — | — |
| 2017-05-24 | $28.10 | $68.49 | 286,000 | — | — |
| 2017-05-23 | $27.90 | $68.00 | 315,200 | — | — |
| 2017-05-22 | $27.76 | $67.66 | 387,300 | — | — |
| 2017-05-19 | $27.77 | $67.68 | 939,200 | — | — |
| 2017-05-18 | $27.47 | $66.95 | 575,800 | — | — |
| 2017-05-17 | $27.57 | $67.20 | 555,000 | — | — |
| 2017-05-16 | $27.85 | $67.88 | 507,400 | — | — |
| 2017-05-15 | $27.56 | $67.17 | 724,300 | — | — |
| 2017-05-12 | $27.44 | $66.88 | 376,100 | — | — |
| 2017-05-11 | $27.47 | $66.95 | 443,000 | — | — |
| 2017-05-10 | $27.94 | $68.10 | 326,500 | — | — |
| 2017-05-09 | $27.92 | $68.05 | 535,100 | — | — |
| 2017-05-08 | $27.73 | $67.59 | 443,700 | — | — |
| 2017-05-05 | $27.80 | $67.76 | 857,800 | — | — |
| 2017-05-04 | $27.27 | $66.47 | 1,157,100 | — | — |
| 2017-05-03 | $28.10 | $68.49 | 458,100 | — | — |
| 2017-05-02 | $28.44 | $69.32 | 523,900 | — | — |
| 2017-05-01 | $28.50 | $69.46 | 458,300 | — | — |
| 2017-04-28 | $28.22 | $68.78 | 574,000 | — | — |
| 2017-04-27 | $28.61 | $69.73 | 510,400 | — | — |
| 2017-04-26 | $28.47 | $69.39 | 492,800 | — | — |
| 2017-04-25 | $28.59 | $69.68 | 472,600 | — | — |
| 2017-04-24 | $28.81 | $70.22 | 476,000 | — | — |
| 2017-04-21 | $28.84 | $70.29 | 573,300 | — | — |
| 2017-04-20 | $28.87 | $70.36 | 607,300 | — | — |
| 2017-04-19 | $28.48 | $69.41 | 1,164,800 | — | — |
| 2017-04-18 | $28.60 | $69.71 | 1,117,200 | — | — |
| 2017-04-17 | $28.69 | $69.93 | 844,300 | — | — |
| 2017-04-13 | $28.36 | $69.12 | 665,200 | — | — |
| 2017-04-12 | $28.46 | $69.37 | 445,900 | — | — |
| 2017-04-11 | $28.75 | $70.07 | 522,600 | — | — |
| 2017-04-10 | $28.74 | $70.05 | 624,900 | — | — |
| 2017-04-07 | $28.65 | $69.83 | 649,300 | — | — |
| 2017-04-06 | $28.65 | $69.83 | 654,000 | — | — |
| 2017-04-05 | $28.34 | $69.07 | 841,800 | — | — |
| 2017-04-04 | $28.44 | $69.32 | 701,500 | — | — |
| 2017-04-03 | $28.31 | $69.00 | 752,200 | — | — |
| 2017-03-31 | $28.34 | $69.07 | 1,567,800 | — | — |
| 2017-03-30 | $28.10 | $68.49 | 1,200,300 | — | — |
| 2017-03-29 | $28.09 | $68.46 | 692,800 | — | — |
| 2017-03-28 | $28.29 | $68.95 | 1,086,000 | — | — |
| 2017-03-27 | $27.97 | $68.17 | 1,601,900 | — | — |
| 2017-03-24 | $27.89 | $67.98 | 4,571,000 | — | — |
| 2017-03-23 | $27.80 | $67.76 | 3,981,800 | — | — |
| 2017-03-22 | $27.82 | $67.81 | 1,218,200 | — | — |
| 2017-03-21 | $27.66 | $67.42 | 1,168,200 | — | — |
| 2017-03-20 | $27.92 | $68.05 | 3,299,200 | — | — |
| 2017-03-17 | $27.81 | $67.78 | 3,860,200 | — | — |
| 2017-03-16 | $28.87 | $70.36 | 260,200 | — | — |
| 2017-03-15 | $28.86 | $70.34 | 524,500 | — | — |
| 2017-03-14 | $28.76 | $69.49 | 213,800 | — | — |
| 2017-03-13 | $28.88 | $69.78 | 242,100 | — | — |
| 2017-03-10 | $28.69 | $69.32 | 275,000 | — | — |
| 2017-03-09 | $28.70 | $69.34 | 507,300 | — | — |
| 2017-03-08 | $28.68 | $69.29 | 503,100 | — | — |
| 2017-03-07 | $28.79 | $69.56 | 437,900 | — | — |
| 2017-03-06 | $29.13 | $70.38 | 352,300 | — | — |
| 2017-03-03 | $29.38 | $70.99 | 503,700 | — | — |
| 2017-03-02 | $29.50 | $71.28 | 506,500 | — | — |
| 2017-03-01 | $29.79 | $71.98 | 954,900 | — | — |
| 2017-02-28 | $28.64 | $69.20 | 434,400 | — | — |
| 2017-02-27 | $28.94 | $69.92 | 288,800 | — | — |
| 2017-02-24 | $28.68 | $69.29 | 212,800 | — | — |
| 2017-02-23 | $28.57 | $69.03 | 248,300 | — | — |
| 2017-02-22 | $28.74 | $69.44 | 424,300 | — | — |
| 2017-02-21 | $28.97 | $69.99 | 551,900 | — | — |
| 2017-02-17 | $28.41 | $68.64 | 317,500 | — | — |
| 2017-02-16 | $28.39 | $68.59 | 353,200 | — | — |
| 2017-02-15 | $28.21 | $68.16 | 497,200 | — | — |
| 2017-02-14 | $28.38 | $68.57 | 514,200 | — | — |
| 2017-02-13 | $28.40 | $68.62 | 584,900 | — | — |
| 2017-02-10 | $28.55 | $68.98 | 541,000 | — | — |
| 2017-02-09 | $29.14 | $70.41 | 519,700 | — | — |
| 2017-02-08 | $28.67 | $69.27 | 367,900 | — | — |
| 2017-02-07 | $28.57 | $69.03 | 309,700 | — | — |
| 2017-02-06 | $28.66 | $69.25 | 405,700 | — | — |
| 2017-02-03 | $28.94 | $69.92 | 454,000 | — | — |
| 2017-02-02 | $28.26 | $68.28 | 822,000 | — | — |
| 2017-02-01 | $27.88 | $67.36 | 370,300 | — | — |
| 2017-01-31 | $27.89 | $67.39 | 484,100 | — | — |
| 2017-01-30 | $27.46 | $66.35 | 362,600 | — | — |
| 2017-01-27 | $27.55 | $66.56 | 248,800 | — | — |
| 2017-01-26 | $27.93 | $67.48 | 298,300 | — | — |
| 2017-01-25 | $28.01 | $67.68 | 344,100 | — | — |
| 2017-01-24 | $27.94 | $67.51 | 243,000 | — | — |
| 2017-01-23 | $27.54 | $66.54 | 239,100 | — | — |
| 2017-01-20 | $27.33 | $66.03 | 269,400 | — | — |
| 2017-01-19 | $27.11 | $65.50 | 338,100 | — | — |
| 2017-01-18 | $27.26 | $65.86 | 291,500 | — | — |
| 2017-01-17 | $27.46 | $66.35 | 325,900 | — | — |
| 2017-01-13 | $27.60 | $66.68 | 237,200 | — | — |
| 2017-01-12 | $27.33 | $66.03 | 310,400 | — | — |
| 2017-01-11 | $27.41 | $66.23 | 279,700 | — | — |
| 2017-01-10 | $27.30 | $65.96 | 350,300 | — | — |
| 2017-01-09 | $27.35 | $66.08 | 447,200 | — | — |
| 2017-01-06 | $27.28 | $65.91 | 304,200 | — | — |
| 2017-01-05 | $27.42 | $66.25 | 823,000 | — | — |
| 2017-01-04 | $27.50 | $66.44 | 723,300 | — | — |
| 2017-01-03 | $27.03 | $65.31 | 413,700 | — | — |