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
- 1994-04-12 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 | $37.59 | $69.81 | 46,600 | — | — |
| 2017-12-28 | $38.59 | $71.66 | 7,900 | — | — |
| 2017-12-27 | $38.80 | $72.05 | 11,500 | — | — |
| 2017-12-26 | $38.17 | $70.88 | 16,000 | — | — |
| 2017-12-22 | $39.51 | $73.37 | 8,200 | — | — |
| 2017-12-21 | $40.16 | $74.58 | 6,300 | — | — |
| 2017-12-20 | $39.98 | $74.25 | 7,500 | — | — |
| 2017-12-19 | $40.13 | $74.52 | 10,600 | — | — |
| 2017-12-18 | $40.41 | $75.04 | 11,500 | — | — |
| 2017-12-15 | $39.76 | $73.84 | 55,000 | — | — |
| 2017-12-14 | $39.39 | $73.15 | 7,500 | — | — |
| 2017-12-13 | $40.34 | $74.91 | 33,700 | — | — |
| 2017-12-12 | $39.10 | $72.61 | 7,900 | — | — |
| 2017-12-11 | $38.80 | $72.05 | 9,600 | — | — |
| 2017-12-08 | $38.95 | $72.33 | 17,700 | — | — |
| 2017-12-07 | $39.90 | $74.10 | 8,600 | — | — |
| 2017-12-06 | $39.52 | $73.39 | 31,800 | — | — |
| 2017-12-05 | $39.48 | $73.32 | 33,600 | — | — |
| 2017-12-04 | $39.44 | $73.24 | 6,700 | — | — |
| 2017-12-01 | $39.31 | $73.00 | 29,700 | — | — |
| 2017-11-30 | $40.24 | $74.73 | 31,200 | — | — |
| 2017-11-29 | $40.22 | $74.69 | 37,000 | — | — |
| 2017-11-28 | $39.66 | $73.65 | 26,100 | — | — |
| 2017-11-27 | $38.64 | $71.76 | 3,900 | — | — |
| 2017-11-24 | $39.00 | $72.43 | 3,700 | — | — |
| 2017-11-22 | $38.94 | $72.31 | 8,200 | — | — |
| 2017-11-21 | $38.85 | $72.15 | 17,000 | — | — |
| 2017-11-20 | $38.79 | $72.04 | 8,200 | — | — |
| 2017-11-17 | $38.33 | $71.18 | 4,300 | — | — |
| 2017-11-16 | $38.01 | $70.59 | 12,600 | — | — |
| 2017-11-15 | $37.78 | $70.16 | 5,700 | — | — |
| 2017-11-14 | $36.94 | $68.60 | 20,100 | — | — |
| 2017-11-13 | $37.59 | $69.60 | 7,100 | — | — |
| 2017-11-10 | $36.84 | $68.21 | 5,000 | — | — |
| 2017-11-09 | $37.22 | $68.92 | 9,000 | — | — |
| 2017-11-08 | $36.97 | $68.46 | 9,900 | — | — |
| 2017-11-07 | $37.30 | $69.07 | 13,500 | — | — |
| 2017-11-06 | $39.20 | $72.58 | 16,800 | — | — |
| 2017-11-03 | $39.20 | $72.58 | 15,100 | — | — |
| 2017-11-02 | $39.05 | $72.31 | 7,300 | — | — |
| 2017-11-01 | $37.22 | $68.92 | 7,500 | — | — |
| 2017-10-31 | $36.93 | $68.38 | 16,100 | — | — |
| 2017-10-30 | $37.06 | $68.62 | 13,100 | — | — |
| 2017-10-27 | $38.45 | $71.20 | 15,300 | — | — |
| 2017-10-26 | $37.84 | $70.07 | 41,900 | — | — |
| 2017-10-25 | $36.77 | $68.09 | 9,200 | — | — |
| 2017-10-24 | $36.21 | $67.05 | 16,800 | — | — |
| 2017-10-23 | $36.22 | $67.07 | 4,700 | — | — |
| 2017-10-20 | $36.46 | $67.51 | 8,900 | — | — |
| 2017-10-19 | $36.47 | $67.53 | 5,100 | — | — |
| 2017-10-18 | $36.28 | $67.18 | 15,700 | — | — |
| 2017-10-17 | $36.27 | $67.16 | 9,600 | — | — |
| 2017-10-16 | $35.89 | $66.46 | 14,800 | — | — |
| 2017-10-13 | $36.82 | $68.18 | 16,400 | — | — |
| 2017-10-12 | $36.91 | $68.34 | 18,300 | — | — |
| 2017-10-11 | $36.82 | $68.18 | 17,400 | — | — |
| 2017-10-10 | $36.95 | $68.42 | 16,000 | — | — |
| 2017-10-09 | $36.30 | $67.21 | 9,100 | — | — |
| 2017-10-06 | $36.74 | $68.03 | 9,500 | — | — |
| 2017-10-05 | $36.99 | $68.49 | 12,800 | — | — |
| 2017-10-04 | $37.00 | $68.51 | 17,700 | — | — |
| 2017-10-03 | $37.07 | $68.64 | 15,000 | — | — |
| 2017-10-02 | $37.06 | $68.62 | 20,700 | — | — |
| 2017-09-29 | $36.49 | $67.57 | 48,800 | — | — |
| 2017-09-28 | $35.95 | $66.57 | 21,500 | — | — |
| 2017-09-27 | $35.72 | $66.14 | 32,300 | — | — |
| 2017-09-26 | $35.50 | $65.73 | 20,900 | — | — |
| 2017-09-25 | $34.23 | $63.38 | 30,600 | — | — |
| 2017-09-22 | $33.84 | $62.66 | 13,900 | — | — |
| 2017-09-21 | $33.63 | $62.27 | 13,200 | — | — |
| 2017-09-20 | $33.37 | $61.79 | 50,200 | — | — |
| 2017-09-19 | $33.18 | $61.44 | 10,800 | — | — |
| 2017-09-18 | $32.75 | $60.64 | 20,700 | — | — |
| 2017-09-15 | $31.46 | $58.25 | 105,800 | — | — |
| 2017-09-14 | $32.56 | $60.29 | 21,200 | — | — |
| 2017-09-13 | $33.57 | $62.16 | 20,300 | — | — |
| 2017-09-12 | $33.51 | $62.05 | 12,800 | — | — |
| 2017-09-11 | $33.74 | $62.47 | 16,000 | — | — |
| 2017-09-08 | $33.05 | $61.20 | 14,600 | — | — |
| 2017-09-07 | $32.67 | $60.49 | 24,200 | — | — |
| 2017-09-06 | $32.74 | $60.62 | 17,400 | — | — |
| 2017-09-05 | $31.91 | $59.09 | 19,500 | — | — |
| 2017-09-01 | $32.60 | $60.36 | 11,800 | — | — |
| 2017-08-31 | $32.46 | $60.10 | 11,300 | — | — |
| 2017-08-30 | $32.26 | $59.73 | 9,700 | — | — |
| 2017-08-29 | $32.14 | $59.51 | 15,200 | — | — |
| 2017-08-28 | $32.25 | $59.72 | 19,900 | — | — |
| 2017-08-25 | $32.75 | $60.64 | 26,000 | — | — |
| 2017-08-24 | $32.09 | $59.42 | 30,700 | — | — |
| 2017-08-23 | $31.20 | $57.77 | 41,800 | — | — |
| 2017-08-22 | $31.57 | $58.46 | 6,700 | — | — |
| 2017-08-21 | $31.35 | $58.05 | 11,100 | — | — |
| 2017-08-18 | $31.18 | $57.73 | 10,300 | — | — |
| 2017-08-17 | $31.23 | $57.83 | 6,700 | — | — |
| 2017-08-16 | $31.26 | $57.88 | 6,600 | — | — |
| 2017-08-15 | $31.25 | $57.86 | 4,500 | — | — |
| 2017-08-14 | $31.42 | $58.18 | 7,600 | — | — |
| 2017-08-11 | $31.02 | $57.44 | 50,200 | — | — |
| 2017-08-10 | $31.77 | $58.62 | 11,000 | — | — |
| 2017-08-09 | $31.68 | $58.46 | 8,900 | — | — |
| 2017-08-08 | $31.84 | $58.75 | 9,800 | — | — |
| 2017-08-07 | $31.91 | $58.88 | 12,700 | — | — |
| 2017-08-04 | $31.89 | $58.84 | 3,200 | — | — |
| 2017-08-03 | $31.76 | $58.60 | 10,500 | — | — |
| 2017-08-02 | $31.81 | $58.70 | 8,400 | — | — |
| 2017-08-01 | $31.87 | $58.81 | 9,500 | — | — |
| 2017-07-31 | $32.41 | $59.80 | 25,900 | — | — |
| 2017-07-28 | $31.71 | $58.51 | 7,400 | — | — |
| 2017-07-27 | $31.75 | $58.59 | 14,200 | — | — |
| 2017-07-26 | $31.76 | $58.60 | 11,000 | — | — |
| 2017-07-25 | $31.89 | $58.84 | 25,900 | — | — |
| 2017-07-24 | $31.32 | $57.79 | 29,800 | — | — |
| 2017-07-21 | $31.70 | $58.49 | 13,600 | — | — |
| 2017-07-20 | $31.99 | $59.03 | 7,600 | — | — |
| 2017-07-19 | $32.03 | $59.10 | 6,900 | — | — |
| 2017-07-18 | $31.67 | $58.44 | 34,100 | — | — |
| 2017-07-17 | $31.49 | $58.11 | 25,800 | — | — |
| 2017-07-14 | $31.76 | $58.60 | 21,000 | — | — |
| 2017-07-13 | $32.70 | $60.34 | 8,300 | — | — |
| 2017-07-12 | $32.77 | $60.47 | 28,200 | — | — |
| 2017-07-11 | $32.64 | $60.23 | 22,700 | — | — |
| 2017-07-10 | $32.21 | $59.44 | 20,700 | — | — |
| 2017-07-07 | $32.60 | $60.15 | 16,000 | — | — |
| 2017-07-06 | $32.36 | $59.71 | 17,700 | — | — |
| 2017-07-05 | $32.74 | $60.41 | 20,600 | — | — |
| 2017-07-03 | $32.82 | $60.56 | 15,600 | — | — |
| 2017-06-30 | $32.26 | $59.53 | 15,900 | — | — |
| 2017-06-29 | $32.62 | $60.19 | 19,400 | — | — |
| 2017-06-28 | $32.33 | $59.66 | 9,700 | — | — |
| 2017-06-27 | $32.27 | $59.55 | 12,900 | — | — |
| 2017-06-26 | $32.40 | $59.79 | 40,800 | — | — |
| 2017-06-23 | $33.20 | $61.26 | 65,100 | — | — |
| 2017-06-22 | $31.50 | $58.12 | 14,400 | — | — |
| 2017-06-21 | $31.92 | $58.90 | 10,100 | — | — |
| 2017-06-20 | $31.79 | $58.66 | 8,800 | — | — |
| 2017-06-19 | $31.72 | $58.53 | 24,400 | — | — |
| 2017-06-16 | $31.64 | $58.38 | 80,700 | — | — |
| 2017-06-15 | $31.60 | $58.31 | 797,300 | — | — |
| 2017-06-14 | $32.99 | $60.87 | 25,900 | — | — |
| 2017-06-13 | $33.48 | $61.78 | 19,100 | — | — |
| 2017-06-12 | $33.44 | $61.70 | 27,200 | — | — |
| 2017-06-09 | $33.61 | $62.02 | 14,700 | — | — |
| 2017-06-08 | $32.90 | $60.71 | 10,700 | — | — |
| 2017-06-07 | $32.03 | $59.10 | 8,200 | — | — |
| 2017-06-06 | $32.25 | $59.51 | 7,900 | — | — |
| 2017-06-05 | $32.82 | $60.56 | 46,600 | — | — |
| 2017-06-02 | $33.19 | $61.24 | 21,500 | — | — |
| 2017-06-01 | $31.84 | $58.75 | 11,400 | — | — |
| 2017-05-31 | $31.40 | $57.94 | 16,000 | — | — |
| 2017-05-30 | $30.97 | $57.15 | 2,600 | — | — |
| 2017-05-26 | $31.33 | $57.81 | 2,600 | — | — |
| 2017-05-25 | $31.35 | $57.85 | 3,800 | — | — |
| 2017-05-24 | $31.23 | $57.63 | 9,000 | — | — |
| 2017-05-23 | $31.58 | $58.27 | 16,500 | — | — |
| 2017-05-22 | $31.60 | $58.31 | 8,100 | — | — |
| 2017-05-19 | $31.67 | $58.44 | 34,400 | — | — |
| 2017-05-18 | $32.20 | $59.42 | 17,700 | — | — |
| 2017-05-17 | $32.00 | $59.05 | 23,900 | — | — |
| 2017-05-16 | $32.70 | $60.34 | 6,800 | — | — |
| 2017-05-15 | $32.27 | $59.55 | 12,200 | — | — |
| 2017-05-12 | $32.05 | $59.14 | 14,900 | — | — |
| 2017-05-11 | $32.43 | $59.84 | 16,600 | — | — |
| 2017-05-10 | $33.47 | $61.58 | 6,300 | — | — |
| 2017-05-09 | $33.81 | $62.20 | 7,400 | — | — |
| 2017-05-08 | $33.71 | $62.02 | 5,800 | — | — |
| 2017-05-05 | $33.87 | $62.31 | 4,900 | — | — |
| 2017-05-04 | $33.56 | $61.74 | 9,100 | — | — |
| 2017-05-03 | $33.02 | $60.75 | 25,200 | — | — |
| 2017-05-02 | $33.30 | $61.26 | 11,000 | — | — |
| 2017-05-01 | $32.50 | $59.79 | 22,400 | — | — |
| 2017-04-28 | $33.30 | $61.26 | 33,500 | — | — |
| 2017-04-27 | $33.96 | $62.48 | 14,900 | — | — |
| 2017-04-26 | $34.03 | $62.61 | 19,200 | — | — |
| 2017-04-25 | $34.20 | $62.92 | 20,300 | — | — |
| 2017-04-24 | $34.59 | $63.64 | 18,300 | — | — |
| 2017-04-21 | $34.70 | $63.84 | 10,700 | — | — |
| 2017-04-20 | $34.70 | $63.84 | 21,600 | — | — |
| 2017-04-19 | $34.19 | $62.90 | 8,200 | — | — |
| 2017-04-18 | $34.31 | $63.12 | 2,900 | — | — |
| 2017-04-17 | $34.46 | $63.40 | 5,700 | — | — |
| 2017-04-13 | $34.36 | $63.21 | 10,700 | — | — |
| 2017-04-12 | $34.31 | $63.12 | 21,900 | — | — |
| 2017-04-11 | $33.99 | $62.53 | 21,100 | — | — |
| 2017-04-10 | $33.93 | $62.42 | 12,500 | — | — |
| 2017-04-07 | $34.42 | $63.32 | 20,500 | — | — |
| 2017-04-06 | $34.58 | $63.62 | 63,900 | — | — |
| 2017-04-05 | $34.48 | $63.43 | 40,300 | — | — |
| 2017-04-04 | $35.46 | $65.24 | 12,400 | — | — |
| 2017-04-03 | $35.49 | $65.29 | 16,600 | — | — |
| 2017-03-31 | $35.52 | $65.35 | 31,000 | — | — |
| 2017-03-30 | $35.08 | $64.54 | 10,500 | — | — |
| 2017-03-29 | $35.02 | $64.43 | 66,500 | — | — |
| 2017-03-28 | $33.91 | $62.39 | 56,500 | — | — |
| 2017-03-27 | $33.33 | $61.32 | 4,800 | — | — |
| 2017-03-24 | $33.04 | $60.78 | 7,600 | — | — |
| 2017-03-23 | $32.86 | $60.45 | 8,200 | — | — |
| 2017-03-22 | $32.26 | $59.35 | 19,300 | — | — |
| 2017-03-21 | $31.54 | $58.02 | 8,100 | — | — |
| 2017-03-20 | $32.82 | $60.38 | 6,500 | — | — |
| 2017-03-17 | $32.99 | $60.69 | 21,000 | — | — |
| 2017-03-16 | $32.86 | $60.45 | 6,000 | — | — |
| 2017-03-15 | $33.13 | $60.95 | 4,400 | — | — |
| 2017-03-14 | $32.99 | $60.69 | 3,600 | — | — |
| 2017-03-13 | $33.24 | $61.15 | 14,700 | — | — |
| 2017-03-10 | $32.84 | $60.42 | 16,400 | — | — |
| 2017-03-09 | $33.44 | $61.52 | 13,300 | — | — |
| 2017-03-08 | $33.74 | $62.07 | 13,500 | — | — |
| 2017-03-07 | $34.00 | $62.55 | 14,600 | — | — |
| 2017-03-06 | $33.88 | $62.33 | 13,400 | — | — |
| 2017-03-03 | $34.43 | $63.34 | 26,300 | — | — |
| 2017-03-02 | $34.63 | $63.71 | 4,300 | — | — |
| 2017-03-01 | $35.20 | $64.76 | 14,000 | — | — |
| 2017-02-28 | $35.02 | $64.43 | 16,600 | — | — |
| 2017-02-27 | $35.76 | $65.79 | 10,800 | — | — |
| 2017-02-24 | $36.16 | $66.52 | 15,200 | — | — |
| 2017-02-23 | $36.73 | $67.57 | 4,700 | — | — |
| 2017-02-22 | $36.30 | $66.78 | 3,900 | — | — |
| 2017-02-21 | $36.25 | $66.69 | 6,300 | — | — |
| 2017-02-17 | $36.22 | $66.63 | 23,300 | — | — |
| 2017-02-16 | $35.68 | $65.64 | 9,900 | — | — |
| 2017-02-15 | $35.48 | $65.27 | 20,100 | — | — |
| 2017-02-14 | $35.46 | $65.24 | 11,400 | — | — |
| 2017-02-13 | $35.35 | $65.03 | 10,300 | — | — |
| 2017-02-10 | $35.49 | $65.11 | 8,500 | — | — |
| 2017-02-09 | $35.05 | $64.30 | 2,600 | — | — |
| 2017-02-08 | $34.97 | $64.15 | 13,300 | — | — |
| 2017-02-07 | $35.30 | $64.76 | 4,300 | — | — |
| 2017-02-06 | $35.40 | $64.94 | 13,700 | — | — |
| 2017-02-03 | $35.39 | $64.92 | 14,900 | — | — |
| 2017-02-02 | $34.97 | $64.15 | 3,700 | — | — |
| 2017-02-01 | $34.05 | $62.47 | 18,600 | — | — |
| 2017-01-31 | $33.66 | $61.75 | 10,600 | — | — |
| 2017-01-30 | $33.64 | $61.71 | 13,700 | — | — |
| 2017-01-27 | $34.12 | $62.59 | 20,700 | — | — |
| 2017-01-26 | $33.88 | $62.15 | 13,000 | — | — |
| 2017-01-25 | $34.20 | $62.74 | 1,300 | — | — |
| 2017-01-24 | $34.90 | $64.03 | 7,200 | — | — |
| 2017-01-23 | $34.32 | $62.96 | 7,100 | — | — |
| 2017-01-20 | $34.10 | $62.56 | 3,500 | — | — |
| 2017-01-19 | $34.40 | $63.11 | 7,200 | — | — |
| 2017-01-18 | $34.61 | $63.49 | 9,100 | — | — |
| 2017-01-17 | $34.83 | $63.90 | 14,300 | — | — |
| 2017-01-13 | $34.61 | $63.49 | 16,700 | — | — |
| 2017-01-12 | $34.70 | $63.66 | 10,600 | — | — |
| 2017-01-11 | $33.76 | $61.93 | 20,300 | — | — |
| 2017-01-10 | $33.23 | $60.96 | 18,500 | — | — |
| 2017-01-09 | $33.57 | $61.59 | 15,400 | — | — |
| 2017-01-06 | $34.17 | $62.69 | 11,400 | — | — |
| 2017-01-05 | $34.24 | $62.81 | 11,700 | — | — |
| 2017-01-04 | $35.03 | $64.26 | 10,900 | — | — |
| 2017-01-03 | $34.61 | $63.49 | 17,800 | — | — |