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
- 1994-03-18 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 | $35.80 | $35.80 | 86,700 | — | — |
| 2017-12-28 | $35.70 | $35.70 | 82,500 | — | — |
| 2017-12-27 | $35.00 | $35.00 | 65,500 | — | — |
| 2017-12-26 | $35.05 | $35.05 | 117,800 | — | — |
| 2017-12-22 | $35.05 | $35.05 | 131,400 | — | — |
| 2017-12-21 | $35.20 | $35.20 | 84,100 | — | — |
| 2017-12-20 | $35.35 | $35.35 | 91,000 | — | — |
| 2017-12-19 | $35.55 | $35.55 | 107,300 | — | — |
| 2017-12-18 | $35.80 | $35.80 | 87,400 | — | — |
| 2017-12-15 | $35.10 | $35.10 | 340,000 | — | — |
| 2017-12-14 | $34.15 | $34.15 | 151,300 | — | — |
| 2017-12-13 | $35.00 | $35.00 | 98,100 | — | — |
| 2017-12-12 | $34.90 | $34.90 | 127,700 | — | — |
| 2017-12-11 | $35.15 | $35.15 | 113,200 | — | — |
| 2017-12-08 | $34.35 | $34.35 | 122,600 | — | — |
| 2017-12-07 | $35.05 | $35.05 | 191,200 | — | — |
| 2017-12-06 | $35.25 | $35.25 | 152,900 | — | — |
| 2017-12-05 | $35.15 | $35.15 | 84,100 | — | — |
| 2017-12-04 | $35.75 | $35.75 | 75,900 | — | — |
| 2017-12-01 | $35.90 | $35.90 | 77,300 | — | — |
| 2017-11-30 | $36.00 | $36.00 | 122,100 | — | — |
| 2017-11-29 | $35.95 | $35.95 | 109,900 | — | — |
| 2017-11-28 | $36.30 | $36.30 | 64,000 | — | — |
| 2017-11-27 | $35.45 | $35.45 | 61,600 | — | — |
| 2017-11-24 | $35.45 | $35.45 | 36,900 | — | — |
| 2017-11-22 | $35.80 | $35.80 | 44,400 | — | — |
| 2017-11-21 | $36.05 | $36.05 | 98,800 | — | — |
| 2017-11-20 | $35.75 | $35.75 | 73,400 | — | — |
| 2017-11-17 | $35.40 | $35.40 | 135,700 | — | — |
| 2017-11-16 | $35.20 | $35.20 | 128,900 | — | — |
| 2017-11-15 | $34.75 | $34.75 | 131,500 | — | — |
| 2017-11-14 | $35.60 | $35.60 | 129,600 | — | — |
| 2017-11-13 | $37.25 | $37.25 | 75,800 | — | — |
| 2017-11-10 | $37.25 | $37.25 | 60,600 | — | — |
| 2017-11-09 | $38.85 | $38.85 | 109,500 | — | — |
| 2017-11-08 | $37.35 | $37.35 | 133,100 | — | — |
| 2017-11-07 | $38.55 | $38.55 | 113,800 | — | — |
| 2017-11-06 | $42.50 | $42.50 | 59,900 | — | — |
| 2017-11-03 | $42.10 | $42.10 | 53,100 | — | — |
| 2017-11-02 | $42.85 | $42.85 | 77,800 | — | — |
| 2017-11-01 | $42.75 | $42.75 | 66,500 | — | — |
| 2017-10-31 | $42.95 | $42.95 | 93,400 | — | — |
| 2017-10-30 | $42.95 | $42.95 | 46,400 | — | — |
| 2017-10-27 | $43.90 | $43.90 | 56,500 | — | — |
| 2017-10-26 | $43.90 | $43.90 | 45,100 | — | — |
| 2017-10-25 | $43.70 | $43.70 | 50,700 | — | — |
| 2017-10-24 | $43.40 | $43.40 | 53,400 | — | — |
| 2017-10-23 | $43.50 | $43.50 | 61,100 | — | — |
| 2017-10-20 | $43.80 | $43.80 | 49,600 | — | — |
| 2017-10-19 | $43.70 | $43.70 | 72,700 | — | — |
| 2017-10-18 | $44.25 | $44.25 | 61,900 | — | — |
| 2017-10-17 | $44.45 | $44.45 | 29,900 | — | — |
| 2017-10-16 | $44.75 | $44.75 | 37,900 | — | — |
| 2017-10-13 | $44.70 | $44.70 | 52,300 | — | — |
| 2017-10-12 | $44.80 | $44.80 | 57,200 | — | — |
| 2017-10-11 | $44.40 | $44.40 | 56,800 | — | — |
| 2017-10-10 | $44.25 | $44.25 | 45,100 | — | — |
| 2017-10-09 | $43.90 | $43.90 | 60,400 | — | — |
| 2017-10-06 | $44.30 | $44.30 | 69,500 | — | — |
| 2017-10-05 | $44.25 | $44.25 | 84,500 | — | — |
| 2017-10-04 | $43.75 | $43.75 | 86,600 | — | — |
| 2017-10-03 | $44.85 | $44.85 | 115,300 | — | — |
| 2017-10-02 | $44.60 | $44.60 | 96,300 | — | — |
| 2017-09-29 | $43.65 | $43.65 | 77,100 | — | — |
| 2017-09-28 | $44.20 | $44.20 | 71,400 | — | — |
| 2017-09-27 | $43.55 | $43.55 | 104,900 | — | — |
| 2017-09-26 | $42.20 | $42.20 | 72,200 | — | — |
| 2017-09-25 | $41.70 | $41.70 | 92,800 | — | — |
| 2017-09-22 | $41.20 | $41.20 | 45,700 | — | — |
| 2017-09-21 | $40.15 | $40.15 | 43,200 | — | — |
| 2017-09-20 | $40.40 | $40.40 | 87,800 | — | — |
| 2017-09-19 | $40.70 | $40.70 | 69,600 | — | — |
| 2017-09-18 | $40.75 | $40.75 | 69,900 | — | — |
| 2017-09-15 | $40.35 | $40.35 | 201,600 | — | — |
| 2017-09-14 | $39.80 | $39.80 | 87,900 | — | — |
| 2017-09-13 | $39.20 | $39.20 | 85,300 | — | — |
| 2017-09-12 | $38.25 | $38.25 | 44,300 | — | — |
| 2017-09-11 | $37.75 | $37.75 | 50,100 | — | — |
| 2017-09-08 | $36.55 | $36.55 | 47,900 | — | — |
| 2017-09-07 | $36.55 | $36.55 | 51,800 | — | — |
| 2017-09-06 | $36.95 | $36.95 | 51,100 | — | — |
| 2017-09-05 | $36.60 | $36.60 | 83,300 | — | — |
| 2017-09-01 | $37.35 | $37.35 | 89,200 | — | — |
| 2017-08-31 | $39.25 | $39.25 | 97,500 | — | — |
| 2017-08-30 | $37.95 | $37.95 | 156,800 | — | — |
| 2017-08-29 | $39.00 | $39.00 | 116,700 | — | — |
| 2017-08-28 | $37.65 | $37.65 | 54,200 | — | — |
| 2017-08-25 | $37.50 | $37.50 | 43,300 | — | — |
| 2017-08-24 | $37.25 | $37.25 | 28,100 | — | — |
| 2017-08-23 | $36.95 | $36.95 | 40,000 | — | — |
| 2017-08-22 | $37.40 | $37.40 | 31,900 | — | — |
| 2017-08-21 | $36.90 | $36.90 | 46,200 | — | — |
| 2017-08-18 | $37.00 | $37.00 | 62,100 | — | — |
| 2017-08-17 | $37.40 | $37.40 | 90,900 | — | — |
| 2017-08-16 | $37.50 | $37.50 | 80,300 | — | — |
| 2017-08-15 | $37.20 | $37.20 | 55,000 | — | — |
| 2017-08-14 | $38.50 | $38.50 | 72,100 | — | — |
| 2017-08-11 | $37.60 | $37.60 | 69,300 | — | — |
| 2017-08-10 | $37.90 | $37.90 | 52,100 | — | — |
| 2017-08-09 | $38.30 | $38.30 | 63,200 | — | — |
| 2017-08-08 | $38.55 | $38.55 | 55,400 | — | — |
| 2017-08-07 | $38.70 | $38.70 | 59,200 | — | — |
| 2017-08-04 | $39.05 | $39.05 | 64,500 | — | — |
| 2017-08-03 | $39.20 | $39.20 | 63,300 | — | — |
| 2017-08-02 | $39.85 | $39.85 | 36,500 | — | — |
| 2017-08-01 | $40.05 | $40.05 | 36,200 | — | — |
| 2017-07-31 | $39.60 | $39.60 | 65,600 | — | — |
| 2017-07-28 | $39.55 | $39.55 | 35,600 | — | — |
| 2017-07-27 | $39.95 | $39.95 | 48,300 | — | — |
| 2017-07-26 | $39.90 | $39.90 | 60,200 | — | — |
| 2017-07-25 | $40.80 | $40.80 | 47,100 | — | — |
| 2017-07-24 | $40.45 | $40.45 | 46,700 | — | — |
| 2017-07-21 | $40.80 | $40.80 | 75,300 | — | — |
| 2017-07-20 | $41.60 | $41.60 | 54,400 | — | — |
| 2017-07-19 | $41.30 | $41.30 | 59,000 | — | — |
| 2017-07-18 | $40.85 | $40.85 | 59,500 | — | — |
| 2017-07-17 | $40.92 | $40.92 | 93,800 | — | — |
| 2017-07-14 | $40.20 | $40.20 | 64,600 | — | — |
| 2017-07-13 | $40.00 | $40.00 | 50,200 | — | — |
| 2017-07-12 | $39.85 | $39.85 | 66,500 | — | — |
| 2017-07-11 | $39.60 | $39.60 | 66,600 | — | — |
| 2017-07-10 | $39.10 | $39.10 | 73,900 | — | — |
| 2017-07-07 | $39.65 | $39.65 | 33,800 | — | — |
| 2017-07-06 | $38.92 | $38.92 | 73,900 | — | — |
| 2017-07-05 | $39.65 | $39.65 | 44,900 | — | — |
| 2017-07-03 | $40.20 | $40.20 | 38,300 | — | — |
| 2017-06-30 | $40.30 | $40.30 | 74,600 | — | — |
| 2017-06-29 | $39.80 | $39.80 | 69,600 | — | — |
| 2017-06-28 | $40.05 | $40.05 | 80,400 | — | — |
| 2017-06-27 | $39.05 | $39.05 | 57,800 | — | — |
| 2017-06-26 | $39.55 | $39.55 | 53,800 | — | — |
| 2017-06-23 | $39.25 | $39.25 | 144,900 | — | — |
| 2017-06-22 | $38.55 | $38.55 | 31,300 | — | — |
| 2017-06-21 | $38.10 | $38.10 | 61,900 | — | — |
| 2017-06-20 | $38.20 | $38.20 | 69,600 | — | — |
| 2017-06-19 | $38.40 | $38.40 | 70,900 | — | — |
| 2017-06-16 | $38.55 | $38.55 | 171,100 | — | — |
| 2017-06-15 | $39.00 | $39.00 | 68,500 | — | — |
| 2017-06-14 | $38.90 | $38.90 | 41,900 | — | — |
| 2017-06-13 | $39.45 | $39.45 | 54,600 | — | — |
| 2017-06-12 | $39.40 | $39.40 | 85,200 | — | — |
| 2017-06-09 | $40.15 | $40.15 | 117,700 | — | — |
| 2017-06-08 | $39.90 | $39.90 | 98,000 | — | — |
| 2017-06-07 | $38.65 | $38.65 | 76,500 | — | — |
| 2017-06-06 | $38.70 | $38.70 | 102,600 | — | — |
| 2017-06-05 | $38.65 | $38.65 | 87,000 | — | — |
| 2017-06-02 | $40.10 | $40.10 | 197,500 | — | — |
| 2017-06-01 | $38.95 | $38.95 | 126,300 | — | — |
| 2017-05-31 | $38.00 | $38.00 | 93,200 | — | — |
| 2017-05-30 | $38.25 | $38.25 | 55,000 | — | — |
| 2017-05-26 | $38.10 | $38.10 | 72,400 | — | — |
| 2017-05-25 | $38.35 | $38.35 | 69,100 | — | — |
| 2017-05-24 | $37.45 | $37.45 | 76,000 | — | — |
| 2017-05-23 | $37.60 | $37.60 | 60,500 | — | — |
| 2017-05-22 | $37.60 | $37.60 | 70,300 | — | — |
| 2017-05-19 | $37.45 | $37.45 | 109,100 | — | — |
| 2017-05-18 | $37.45 | $37.45 | 141,000 | — | — |
| 2017-05-17 | $37.60 | $37.60 | 103,700 | — | — |
| 2017-05-16 | $38.90 | $38.90 | 105,700 | — | — |
| 2017-05-15 | $39.00 | $39.00 | 109,900 | — | — |
| 2017-05-12 | $38.95 | $38.95 | 139,400 | — | — |
| 2017-05-11 | $39.50 | $39.50 | 100,100 | — | — |
| 2017-05-10 | $39.80 | $39.80 | 151,200 | — | — |
| 2017-05-09 | $40.70 | $40.70 | 180,700 | — | — |
| 2017-05-08 | $40.80 | $40.80 | 93,600 | — | — |
| 2017-05-05 | $40.40 | $40.40 | 105,500 | — | — |
| 2017-05-04 | $39.80 | $39.80 | 61,400 | — | — |
| 2017-05-03 | $39.45 | $39.45 | 72,100 | — | — |
| 2017-05-02 | $39.60 | $39.60 | 74,900 | — | — |
| 2017-05-01 | $39.80 | $39.80 | 93,400 | — | — |
| 2017-04-28 | $39.50 | $39.50 | 116,200 | — | — |
| 2017-04-27 | $40.20 | $40.20 | 64,400 | — | — |
| 2017-04-26 | $40.10 | $40.10 | 97,100 | — | — |
| 2017-04-25 | $39.55 | $39.55 | 81,100 | — | — |
| 2017-04-24 | $39.30 | $39.30 | 80,700 | — | — |
| 2017-04-21 | $38.50 | $38.50 | 79,800 | — | — |
| 2017-04-20 | $38.88 | $38.88 | 75,400 | — | — |
| 2017-04-19 | $38.10 | $38.10 | 66,100 | — | — |
| 2017-04-18 | $37.85 | $37.85 | 69,200 | — | — |
| 2017-04-17 | $37.80 | $37.80 | 92,500 | — | — |
| 2017-04-13 | $37.25 | $37.25 | 85,800 | — | — |
| 2017-04-12 | $37.60 | $37.60 | 83,800 | — | — |
| 2017-04-11 | $38.42 | $38.42 | 109,300 | — | — |
| 2017-04-10 | $38.15 | $38.15 | 99,400 | — | — |
| 2017-04-07 | $38.00 | $38.00 | 109,600 | — | — |
| 2017-04-06 | $38.00 | $38.00 | 81,800 | — | — |
| 2017-04-05 | $37.75 | $37.75 | 94,000 | — | — |
| 2017-04-04 | $38.25 | $38.25 | 103,000 | — | — |
| 2017-04-03 | $38.10 | $38.10 | 130,600 | — | — |
| 2017-03-31 | $39.25 | $39.25 | 139,700 | — | — |
| 2017-03-30 | $39.10 | $39.10 | 131,000 | — | — |
| 2017-03-29 | $38.95 | $38.95 | 93,200 | — | — |
| 2017-03-28 | $39.40 | $39.40 | 87,700 | — | — |
| 2017-03-27 | $39.40 | $39.40 | 64,000 | — | — |
| 2017-03-24 | $39.50 | $39.50 | 144,900 | — | — |
| 2017-03-23 | $39.60 | $39.60 | 107,700 | — | — |
| 2017-03-22 | $39.10 | $39.10 | 117,200 | — | — |
| 2017-03-21 | $38.80 | $38.80 | 166,000 | — | — |
| 2017-03-20 | $39.90 | $39.90 | 51,600 | — | — |
| 2017-03-17 | $40.60 | $40.60 | 291,500 | — | — |
| 2017-03-16 | $40.10 | $40.10 | 163,900 | — | — |
| 2017-03-15 | $39.95 | $39.95 | 136,700 | — | — |
| 2017-03-14 | $39.65 | $39.65 | 52,300 | — | — |
| 2017-03-13 | $40.00 | $40.00 | 74,800 | — | — |
| 2017-03-10 | $39.75 | $39.75 | 102,600 | — | — |
| 2017-03-09 | $40.15 | $40.15 | 70,400 | — | — |
| 2017-03-08 | $40.20 | $40.20 | 69,400 | — | — |
| 2017-03-07 | $40.45 | $40.45 | 89,300 | — | — |
| 2017-03-06 | $40.75 | $40.75 | 110,500 | — | — |
| 2017-03-03 | $40.90 | $40.90 | 82,400 | — | — |
| 2017-03-02 | $40.85 | $40.85 | 71,900 | — | — |
| 2017-03-01 | $41.45 | $41.45 | 186,900 | — | — |
| 2017-02-28 | $40.25 | $40.25 | 187,000 | — | — |
| 2017-02-27 | $41.45 | $41.45 | 131,500 | — | — |
| 2017-02-24 | $41.80 | $41.80 | 145,500 | — | — |
| 2017-02-23 | $42.20 | $42.20 | 129,500 | — | — |
| 2017-02-22 | $42.90 | $42.90 | 155,100 | — | — |
| 2017-02-21 | $42.95 | $42.95 | 155,500 | — | — |
| 2017-02-17 | $42.90 | $42.90 | 148,400 | — | — |
| 2017-02-16 | $43.30 | $43.30 | 98,100 | — | — |
| 2017-02-15 | $43.45 | $43.45 | 98,800 | — | — |
| 2017-02-14 | $43.55 | $43.55 | 219,500 | — | — |
| 2017-02-13 | $43.45 | $43.45 | 150,200 | — | — |
| 2017-02-10 | $43.60 | $43.60 | 117,400 | — | — |
| 2017-02-09 | $43.90 | $43.90 | 267,900 | — | — |
| 2017-02-08 | $43.50 | $43.50 | 460,700 | — | — |
| 2017-02-07 | $40.10 | $40.10 | 154,300 | — | — |
| 2017-02-06 | $40.05 | $40.05 | 194,100 | — | — |
| 2017-02-03 | $40.25 | $40.25 | 109,700 | — | — |
| 2017-02-02 | $39.90 | $39.90 | 133,900 | — | — |
| 2017-02-01 | $40.05 | $40.05 | 314,600 | — | — |
| 2017-01-31 | $39.55 | $39.55 | 310,100 | — | — |
| 2017-01-30 | $39.70 | $39.70 | 184,000 | — | — |
| 2017-01-27 | $40.70 | $40.70 | 142,000 | — | — |
| 2017-01-26 | $40.90 | $40.90 | 89,400 | — | — |
| 2017-01-25 | $41.25 | $41.25 | 72,200 | — | — |
| 2017-01-24 | $40.80 | $40.80 | 100,100 | — | — |
| 2017-01-23 | $40.55 | $40.55 | 112,300 | — | — |
| 2017-01-20 | $40.35 | $40.35 | 146,500 | — | — |
| 2017-01-19 | $40.00 | $40.00 | 93,500 | — | — |
| 2017-01-18 | $40.35 | $40.35 | 112,500 | — | — |
| 2017-01-17 | $40.00 | $40.00 | 123,000 | — | — |
| 2017-01-13 | $40.60 | $40.60 | 84,400 | — | — |
| 2017-01-12 | $40.30 | $40.30 | 87,800 | — | — |
| 2017-01-11 | $40.95 | $40.95 | 98,900 | — | — |
| 2017-01-10 | $40.45 | $40.45 | 122,700 | — | — |
| 2017-01-09 | $40.10 | $40.10 | 139,700 | — | — |
| 2017-01-06 | $40.95 | $40.95 | 105,100 | — | — |
| 2017-01-05 | $40.95 | $40.95 | 99,700 | — | — |
| 2017-01-04 | $41.45 | $41.45 | 122,500 | — | — |
| 2017-01-03 | $40.55 | $40.55 | 86,600 | — | — |