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
- 1993-04-14 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 | $33.00 | $33.00 | 432,300 | — | — |
| 2017-12-28 | $33.20 | $33.20 | 293,600 | — | — |
| 2017-12-27 | $32.75 | $32.75 | 930,700 | — | — |
| 2017-12-26 | $32.80 | $32.80 | 371,300 | — | — |
| 2017-12-22 | $32.95 | $32.95 | 475,500 | — | — |
| 2017-12-21 | $33.10 | $33.10 | 543,700 | — | — |
| 2017-12-20 | $33.00 | $33.00 | 687,700 | — | — |
| 2017-12-19 | $32.35 | $32.35 | 1,377,200 | — | — |
| 2017-12-18 | $32.70 | $32.70 | 1,755,300 | — | — |
| 2017-12-15 | $30.55 | $30.55 | 2,293,100 | — | — |
| 2017-12-14 | $30.60 | $30.60 | 731,300 | — | — |
| 2017-12-13 | $31.05 | $31.05 | 603,000 | — | — |
| 2017-12-12 | $31.00 | $31.00 | 1,094,300 | — | — |
| 2017-12-11 | $30.90 | $30.90 | 878,500 | — | — |
| 2017-12-08 | $30.95 | $30.95 | 540,600 | — | — |
| 2017-12-07 | $31.15 | $31.15 | 820,500 | — | — |
| 2017-12-06 | $31.15 | $31.15 | 702,300 | — | — |
| 2017-12-05 | $31.20 | $31.20 | 1,659,700 | — | — |
| 2017-12-04 | $32.35 | $32.35 | 918,100 | — | — |
| 2017-12-01 | $33.05 | $33.05 | 895,900 | — | — |
| 2017-11-30 | $34.00 | $34.00 | 825,100 | — | — |
| 2017-11-29 | $34.75 | $34.75 | 825,300 | — | — |
| 2017-11-28 | $34.85 | $34.85 | 510,800 | — | — |
| 2017-11-27 | $34.45 | $34.45 | 370,600 | — | — |
| 2017-11-24 | $35.15 | $35.15 | 314,900 | — | — |
| 2017-11-22 | $35.05 | $35.05 | 366,900 | — | — |
| 2017-11-21 | $35.10 | $35.10 | 808,400 | — | — |
| 2017-11-20 | $34.70 | $34.70 | 678,800 | — | — |
| 2017-11-17 | $33.90 | $33.90 | 574,500 | — | — |
| 2017-11-16 | $33.65 | $33.65 | 765,700 | — | — |
| 2017-11-15 | $33.25 | $33.25 | 782,000 | — | — |
| 2017-11-14 | $33.60 | $33.60 | 942,900 | — | — |
| 2017-11-13 | $34.00 | $34.00 | 786,200 | — | — |
| 2017-11-10 | $34.15 | $34.15 | 549,600 | — | — |
| 2017-11-09 | $34.10 | $34.10 | 810,700 | — | — |
| 2017-11-08 | $33.90 | $33.90 | 574,000 | — | — |
| 2017-11-07 | $33.50 | $33.50 | 805,400 | — | — |
| 2017-11-06 | $34.05 | $34.05 | 853,800 | — | — |
| 2017-11-03 | $33.05 | $33.05 | 866,100 | — | — |
| 2017-11-02 | $33.60 | $33.60 | 1,185,000 | — | — |
| 2017-11-01 | $33.20 | $33.20 | 1,527,000 | — | — |
| 2017-10-31 | $32.73 | $32.73 | 2,576,200 | — | — |
| 2017-10-30 | $38.80 | $38.80 | 546,000 | — | — |
| 2017-10-27 | $39.05 | $39.05 | 406,000 | — | — |
| 2017-10-26 | $38.90 | $38.90 | 231,100 | — | — |
| 2017-10-25 | $39.05 | $39.05 | 292,600 | — | — |
| 2017-10-24 | $38.85 | $38.85 | 337,400 | — | — |
| 2017-10-23 | $38.55 | $38.55 | 269,100 | — | — |
| 2017-10-20 | $38.50 | $38.50 | 416,900 | — | — |
| 2017-10-19 | $38.80 | $38.80 | 555,500 | — | — |
| 2017-10-18 | $38.85 | $38.85 | 446,300 | — | — |
| 2017-10-17 | $38.15 | $38.15 | 339,700 | — | — |
| 2017-10-16 | $38.45 | $38.45 | 391,000 | — | — |
| 2017-10-13 | $38.50 | $38.50 | 321,500 | — | — |
| 2017-10-12 | $38.45 | $38.45 | 266,200 | — | — |
| 2017-10-11 | $38.40 | $38.40 | 251,000 | — | — |
| 2017-10-10 | $38.45 | $38.45 | 262,300 | — | — |
| 2017-10-09 | $38.60 | $38.60 | 222,500 | — | — |
| 2017-10-06 | $38.60 | $38.60 | 422,200 | — | — |
| 2017-10-05 | $38.75 | $38.75 | 291,600 | — | — |
| 2017-10-04 | $38.95 | $38.95 | 166,600 | — | — |
| 2017-10-03 | $38.75 | $38.75 | 404,600 | — | — |
| 2017-10-02 | $38.60 | $38.60 | 373,300 | — | — |
| 2017-09-29 | $37.15 | $37.15 | 329,200 | — | — |
| 2017-09-28 | $37.85 | $37.85 | 397,300 | — | — |
| 2017-09-27 | $37.20 | $37.20 | 500,000 | — | — |
| 2017-09-26 | $36.55 | $36.55 | 429,800 | — | — |
| 2017-09-25 | $36.00 | $36.00 | 695,000 | — | — |
| 2017-09-22 | $37.30 | $37.30 | 236,400 | — | — |
| 2017-09-21 | $36.85 | $36.85 | 367,200 | — | — |
| 2017-09-20 | $37.30 | $37.30 | 377,000 | — | — |
| 2017-09-19 | $37.95 | $37.95 | 394,600 | — | — |
| 2017-09-18 | $37.60 | $37.60 | 346,600 | — | — |
| 2017-09-15 | $37.15 | $37.15 | 660,200 | — | — |
| 2017-09-14 | $36.80 | $36.80 | 359,800 | — | — |
| 2017-09-13 | $36.80 | $36.80 | 547,400 | — | — |
| 2017-09-12 | $36.90 | $36.90 | 345,600 | — | — |
| 2017-09-11 | $36.50 | $36.50 | 489,700 | — | — |
| 2017-09-08 | $36.05 | $36.05 | 313,000 | — | — |
| 2017-09-07 | $36.40 | $36.40 | 363,900 | — | — |
| 2017-09-06 | $36.60 | $36.60 | 362,800 | — | — |
| 2017-09-05 | $37.05 | $37.05 | 391,600 | — | — |
| 2017-09-01 | $37.65 | $37.65 | 411,300 | — | — |
| 2017-08-31 | $37.45 | $37.45 | 476,900 | — | — |
| 2017-08-30 | $37.00 | $37.00 | 459,500 | — | — |
| 2017-08-29 | $36.50 | $36.50 | 589,800 | — | — |
| 2017-08-28 | $36.05 | $36.05 | 537,600 | — | — |
| 2017-08-25 | $36.30 | $36.30 | 419,100 | — | — |
| 2017-08-24 | $35.85 | $35.85 | 348,600 | — | — |
| 2017-08-23 | $36.00 | $36.00 | 321,200 | — | — |
| 2017-08-22 | $35.85 | $35.85 | 382,400 | — | — |
| 2017-08-21 | $35.20 | $35.20 | 332,800 | — | — |
| 2017-08-18 | $35.20 | $35.20 | 307,300 | — | — |
| 2017-08-17 | $35.20 | $35.20 | 574,500 | — | — |
| 2017-08-16 | $36.75 | $36.75 | 297,500 | — | — |
| 2017-08-15 | $36.45 | $36.45 | 637,800 | — | — |
| 2017-08-14 | $36.85 | $36.85 | 568,500 | — | — |
| 2017-08-11 | $35.70 | $35.70 | 625,900 | — | — |
| 2017-08-10 | $35.50 | $35.50 | 559,500 | — | — |
| 2017-08-09 | $36.05 | $36.05 | 819,600 | — | — |
| 2017-08-08 | $35.60 | $35.60 | 684,000 | — | — |
| 2017-08-07 | $35.85 | $35.85 | 571,000 | — | — |
| 2017-08-04 | $35.75 | $35.75 | 573,000 | — | — |
| 2017-08-03 | $35.85 | $35.85 | 579,300 | — | — |
| 2017-08-02 | $36.20 | $36.20 | 532,700 | — | — |
| 2017-08-01 | $36.65 | $36.65 | 647,800 | — | — |
| 2017-07-31 | $35.85 | $35.85 | 698,100 | — | — |
| 2017-07-28 | $35.85 | $35.85 | 712,200 | — | — |
| 2017-07-27 | $36.45 | $36.45 | 856,900 | — | — |
| 2017-07-26 | $36.20 | $36.20 | 1,198,100 | — | — |
| 2017-07-25 | $37.63 | $37.63 | 2,595,200 | — | — |
| 2017-07-24 | $42.45 | $42.45 | 778,200 | — | — |
| 2017-07-21 | $41.55 | $41.55 | 436,800 | — | — |
| 2017-07-20 | $41.65 | $41.65 | 259,500 | — | — |
| 2017-07-19 | $41.50 | $41.50 | 443,100 | — | — |
| 2017-07-18 | $40.90 | $40.90 | 403,500 | — | — |
| 2017-07-17 | $41.25 | $41.25 | 570,600 | — | — |
| 2017-07-14 | $40.30 | $40.30 | 465,800 | — | — |
| 2017-07-13 | $39.75 | $39.75 | 186,300 | — | — |
| 2017-07-12 | $39.75 | $39.75 | 239,300 | — | — |
| 2017-07-11 | $39.05 | $39.05 | 326,300 | — | — |
| 2017-07-10 | $38.85 | $38.85 | 455,400 | — | — |
| 2017-07-07 | $38.20 | $38.20 | 341,500 | — | — |
| 2017-07-06 | $37.50 | $37.50 | 360,500 | — | — |
| 2017-07-05 | $38.25 | $38.25 | 633,700 | — | — |
| 2017-07-03 | $38.95 | $38.95 | 299,300 | — | — |
| 2017-06-30 | $38.10 | $38.10 | 343,400 | — | — |
| 2017-06-29 | $37.95 | $37.95 | 328,100 | — | — |
| 2017-06-28 | $39.05 | $39.05 | 702,900 | — | — |
| 2017-06-27 | $37.85 | $37.85 | 414,800 | — | — |
| 2017-06-26 | $39.60 | $39.60 | 696,300 | — | — |
| 2017-06-23 | $39.75 | $39.75 | 639,400 | — | — |
| 2017-06-22 | $38.10 | $38.10 | 432,700 | — | — |
| 2017-06-21 | $38.15 | $38.15 | 628,800 | — | — |
| 2017-06-20 | $37.20 | $37.20 | 273,200 | — | — |
| 2017-06-19 | $37.90 | $37.90 | 242,600 | — | — |
| 2017-06-16 | $37.50 | $37.50 | 815,200 | — | — |
| 2017-06-15 | $38.30 | $38.30 | 425,500 | — | — |
| 2017-06-14 | $37.75 | $37.75 | 351,900 | — | — |
| 2017-06-13 | $37.90 | $37.90 | 266,900 | — | — |
| 2017-06-12 | $38.00 | $38.00 | 373,600 | — | — |
| 2017-06-09 | $38.30 | $38.30 | 427,700 | — | — |
| 2017-06-08 | $39.30 | $39.30 | 378,400 | — | — |
| 2017-06-07 | $38.10 | $38.10 | 396,400 | — | — |
| 2017-06-06 | $37.65 | $37.65 | 267,300 | — | — |
| 2017-06-05 | $37.50 | $37.50 | 319,700 | — | — |
| 2017-06-02 | $38.15 | $38.15 | 397,200 | — | — |
| 2017-06-01 | $38.10 | $38.10 | 810,500 | — | — |
| 2017-05-31 | $36.60 | $36.60 | 508,800 | — | — |
| 2017-05-30 | $37.40 | $37.40 | 395,000 | — | — |
| 2017-05-26 | $37.10 | $37.10 | 465,800 | — | — |
| 2017-05-25 | $37.40 | $37.40 | 518,700 | — | — |
| 2017-05-24 | $37.15 | $37.15 | 472,700 | — | — |
| 2017-05-23 | $36.75 | $36.75 | 358,700 | — | — |
| 2017-05-22 | $36.80 | $36.80 | 404,400 | — | — |
| 2017-05-19 | $36.40 | $36.40 | 704,300 | — | — |
| 2017-05-18 | $35.80 | $35.80 | 586,800 | — | — |
| 2017-05-17 | $35.60 | $35.60 | 640,000 | — | — |
| 2017-05-16 | $37.05 | $37.05 | 641,000 | — | — |
| 2017-05-15 | $36.90 | $36.90 | 508,700 | — | — |
| 2017-05-12 | $36.25 | $36.25 | 466,100 | — | — |
| 2017-05-11 | $36.75 | $36.75 | 303,600 | — | — |
| 2017-05-10 | $36.75 | $36.75 | 423,100 | — | — |
| 2017-05-09 | $36.65 | $36.65 | 499,300 | — | — |
| 2017-05-08 | $36.75 | $36.75 | 606,700 | — | — |
| 2017-05-05 | $36.35 | $36.35 | 774,800 | — | — |
| 2017-05-04 | $36.20 | $36.20 | 434,700 | — | — |
| 2017-05-03 | $36.65 | $36.65 | 608,200 | — | — |
| 2017-05-02 | $36.90 | $36.90 | 769,200 | — | — |
| 2017-05-01 | $37.55 | $37.55 | 682,900 | — | — |
| 2017-04-28 | $37.25 | $37.25 | 989,900 | — | — |
| 2017-04-27 | $38.55 | $38.55 | 712,600 | — | — |
| 2017-04-26 | $38.10 | $38.10 | 1,249,600 | — | — |
| 2017-04-25 | $38.75 | $38.75 | 1,588,800 | — | — |
| 2017-04-24 | $39.95 | $39.95 | 748,100 | — | — |
| 2017-04-21 | $38.60 | $38.60 | 661,600 | — | — |
| 2017-04-20 | $39.95 | $39.95 | 722,100 | — | — |
| 2017-04-19 | $39.70 | $39.70 | 508,800 | — | — |
| 2017-04-18 | $39.05 | $39.05 | 431,600 | — | — |
| 2017-04-17 | $39.35 | $39.35 | 402,500 | — | — |
| 2017-04-13 | $38.40 | $38.40 | 481,100 | — | — |
| 2017-04-12 | $38.85 | $38.85 | 467,600 | — | — |
| 2017-04-11 | $39.75 | $39.75 | 432,300 | — | — |
| 2017-04-10 | $39.55 | $39.55 | 607,500 | — | — |
| 2017-04-07 | $40.00 | $40.00 | 649,600 | — | — |
| 2017-04-06 | $40.10 | $40.10 | 442,500 | — | — |
| 2017-04-05 | $39.65 | $39.65 | 777,400 | — | — |
| 2017-04-04 | $40.35 | $40.35 | 530,900 | — | — |
| 2017-04-03 | $39.90 | $39.90 | 896,800 | — | — |
| 2017-03-31 | $40.60 | $40.60 | 602,800 | — | — |
| 2017-03-30 | $40.50 | $40.50 | 539,800 | — | — |
| 2017-03-29 | $39.80 | $39.80 | 197,900 | — | — |
| 2017-03-28 | $39.95 | $39.95 | 328,400 | — | — |
| 2017-03-27 | $39.75 | $39.75 | 351,900 | — | — |
| 2017-03-24 | $39.70 | $39.70 | 377,000 | — | — |
| 2017-03-23 | $39.80 | $39.80 | 384,800 | — | — |
| 2017-03-22 | $39.80 | $39.80 | 555,600 | — | — |
| 2017-03-21 | $39.15 | $39.15 | 378,800 | — | — |
| 2017-03-20 | $40.20 | $40.20 | 538,500 | — | — |
| 2017-03-17 | $40.50 | $40.50 | 908,800 | — | — |
| 2017-03-16 | $40.30 | $40.30 | 626,700 | — | — |
| 2017-03-15 | $40.20 | $40.20 | 621,400 | — | — |
| 2017-03-14 | $39.35 | $39.35 | 367,100 | — | — |
| 2017-03-13 | $38.75 | $38.75 | 341,600 | — | — |
| 2017-03-10 | $38.60 | $38.60 | 398,400 | — | — |
| 2017-03-09 | $38.95 | $38.95 | 365,900 | — | — |
| 2017-03-08 | $39.00 | $39.00 | 271,100 | — | — |
| 2017-03-07 | $39.40 | $39.40 | 291,700 | — | — |
| 2017-03-06 | $39.30 | $39.30 | 365,000 | — | — |
| 2017-03-03 | $39.50 | $39.50 | 346,200 | — | — |
| 2017-03-02 | $39.40 | $39.40 | 331,200 | — | — |
| 2017-03-01 | $40.10 | $40.10 | 573,700 | — | — |
| 2017-02-28 | $39.00 | $39.00 | 746,500 | — | — |
| 2017-02-27 | $40.70 | $40.70 | 524,600 | — | — |
| 2017-02-24 | $40.40 | $40.40 | 351,500 | — | — |
| 2017-02-23 | $40.65 | $40.65 | 532,700 | — | — |
| 2017-02-22 | $40.65 | $40.65 | 537,700 | — | — |
| 2017-02-21 | $40.55 | $40.55 | 517,300 | — | — |
| 2017-02-17 | $40.50 | $40.50 | 628,900 | — | — |
| 2017-02-16 | $40.60 | $40.60 | 531,100 | — | — |
| 2017-02-15 | $40.90 | $40.90 | 503,500 | — | — |
| 2017-02-14 | $40.45 | $40.45 | 454,800 | — | — |
| 2017-02-13 | $40.65 | $40.65 | 403,200 | — | — |
| 2017-02-10 | $40.25 | $40.25 | 447,200 | — | — |
| 2017-02-09 | $39.75 | $39.75 | 841,500 | — | — |
| 2017-02-08 | $39.35 | $39.35 | 562,600 | — | — |
| 2017-02-07 | $39.90 | $39.90 | 673,500 | — | — |
| 2017-02-06 | $40.15 | $40.15 | 859,300 | — | — |
| 2017-02-03 | $40.45 | $40.45 | 763,300 | — | — |
| 2017-02-02 | $39.90 | $39.90 | 1,163,200 | — | — |
| 2017-02-01 | $39.30 | $39.30 | 872,700 | — | — |
| 2017-01-31 | $38.95 | $38.95 | 2,151,800 | — | — |
| 2017-01-30 | $37.25 | $37.25 | 1,005,900 | — | — |
| 2017-01-27 | $36.80 | $36.80 | 581,000 | — | — |
| 2017-01-26 | $36.00 | $36.00 | 293,000 | — | — |
| 2017-01-25 | $36.20 | $36.20 | 371,800 | — | — |
| 2017-01-24 | $35.50 | $35.50 | 529,200 | — | — |
| 2017-01-23 | $34.75 | $34.75 | 668,300 | — | — |
| 2017-01-20 | $35.35 | $35.35 | 505,100 | — | — |
| 2017-01-19 | $35.40 | $35.40 | 247,100 | — | — |
| 2017-01-18 | $35.80 | $35.80 | 304,200 | — | — |
| 2017-01-17 | $35.45 | $35.45 | 557,800 | — | — |
| 2017-01-13 | $36.45 | $36.45 | 310,200 | — | — |
| 2017-01-12 | $35.95 | $35.95 | 273,100 | — | — |
| 2017-01-11 | $36.15 | $36.15 | 428,000 | — | — |
| 2017-01-10 | $36.55 | $36.55 | 792,700 | — | — |
| 2017-01-09 | $35.25 | $35.25 | 648,900 | — | — |
| 2017-01-06 | $35.65 | $35.65 | 719,600 | — | — |
| 2017-01-05 | $35.50 | $35.50 | 507,500 | — | — |
| 2017-01-04 | $36.60 | $36.60 | 775,100 | — | — |
| 2017-01-03 | $36.20 | $36.20 | 430,300 | — | — |