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
- 1980-03-17 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 | $34.20 | $34.20 | 331,500 | — | — |
| 2017-12-28 | $34.45 | $34.45 | 263,400 | — | — |
| 2017-12-27 | $34.10 | $34.10 | 378,000 | — | — |
| 2017-12-26 | $34.40 | $34.40 | 430,900 | — | — |
| 2017-12-22 | $34.00 | $34.00 | 339,700 | — | — |
| 2017-12-21 | $33.65 | $33.65 | 327,300 | — | — |
| 2017-12-20 | $34.20 | $34.20 | 409,600 | — | — |
| 2017-12-19 | $33.75 | $33.75 | 846,200 | — | — |
| 2017-12-18 | $35.25 | $35.25 | 530,300 | — | — |
| 2017-12-15 | $34.40 | $34.40 | 932,300 | — | — |
| 2017-12-14 | $34.20 | $34.20 | 680,300 | — | — |
| 2017-12-13 | $34.50 | $34.50 | 711,900 | — | — |
| 2017-12-12 | $34.40 | $34.40 | 602,500 | — | — |
| 2017-12-11 | $33.45 | $33.45 | 606,800 | — | — |
| 2017-12-08 | $34.00 | $34.00 | 610,700 | — | — |
| 2017-12-07 | $33.55 | $33.55 | 657,200 | — | — |
| 2017-12-06 | $32.50 | $32.50 | 622,500 | — | — |
| 2017-12-05 | $33.50 | $33.50 | 677,200 | — | — |
| 2017-12-04 | $33.80 | $33.80 | 891,500 | — | — |
| 2017-12-01 | $34.05 | $34.05 | 1,062,900 | — | — |
| 2017-11-30 | $34.05 | $34.05 | 2,771,300 | — | — |
| 2017-11-29 | $36.55 | $36.55 | 1,485,100 | — | — |
| 2017-11-28 | $38.75 | $38.75 | 375,100 | — | — |
| 2017-11-27 | $38.80 | $38.80 | 475,700 | — | — |
| 2017-11-24 | $40.65 | $40.65 | 145,400 | — | — |
| 2017-11-22 | $40.05 | $40.05 | 301,400 | — | — |
| 2017-11-21 | $40.50 | $40.50 | 522,300 | — | — |
| 2017-11-20 | $39.00 | $39.00 | 617,700 | — | — |
| 2017-11-17 | $38.65 | $38.65 | 297,600 | — | — |
| 2017-11-16 | $39.00 | $39.00 | 388,800 | — | — |
| 2017-11-15 | $37.90 | $37.90 | 519,000 | — | — |
| 2017-11-14 | $38.60 | $38.60 | 405,600 | — | — |
| 2017-11-13 | $38.70 | $38.70 | 308,700 | — | — |
| 2017-11-10 | $39.23 | $39.23 | 236,100 | — | — |
| 2017-11-09 | $39.10 | $39.10 | 549,200 | — | — |
| 2017-11-08 | $40.60 | $40.60 | 336,800 | — | — |
| 2017-11-07 | $39.95 | $39.95 | 369,100 | — | — |
| 2017-11-06 | $40.40 | $40.40 | 725,700 | — | — |
| 2017-11-03 | $38.25 | $38.25 | 1,061,500 | — | — |
| 2017-11-02 | $39.60 | $39.60 | 236,100 | — | — |
| 2017-11-01 | $40.50 | $40.50 | 345,600 | — | — |
| 2017-10-31 | $41.05 | $41.05 | 446,500 | — | — |
| 2017-10-30 | $39.80 | $39.80 | 331,700 | — | — |
| 2017-10-27 | $40.35 | $40.35 | 360,800 | — | — |
| 2017-10-26 | $39.55 | $39.55 | 338,700 | — | — |
| 2017-10-25 | $39.05 | $39.05 | 342,000 | — | — |
| 2017-10-24 | $39.00 | $39.00 | 390,700 | — | — |
| 2017-10-23 | $38.30 | $38.30 | 307,400 | — | — |
| 2017-10-20 | $38.35 | $38.35 | 325,100 | — | — |
| 2017-10-19 | $38.35 | $38.35 | 236,700 | — | — |
| 2017-10-18 | $38.75 | $38.75 | 370,400 | — | — |
| 2017-10-17 | $39.05 | $39.05 | 439,100 | — | — |
| 2017-10-16 | $39.00 | $39.00 | 249,800 | — | — |
| 2017-10-13 | $39.45 | $39.45 | 463,100 | — | — |
| 2017-10-12 | $40.40 | $40.40 | 384,200 | — | — |
| 2017-10-11 | $40.15 | $40.15 | 701,800 | — | — |
| 2017-10-10 | $40.00 | $40.00 | 647,000 | — | — |
| 2017-10-09 | $38.50 | $38.50 | 297,800 | — | — |
| 2017-10-06 | $38.30 | $38.30 | 498,600 | — | — |
| 2017-10-05 | $37.50 | $37.50 | 394,200 | — | — |
| 2017-10-04 | $37.85 | $37.85 | 216,800 | — | — |
| 2017-10-03 | $38.30 | $38.30 | 362,400 | — | — |
| 2017-10-02 | $38.20 | $38.20 | 300,600 | — | — |
| 2017-09-29 | $37.55 | $37.55 | 308,600 | — | — |
| 2017-09-28 | $37.25 | $37.25 | 314,100 | — | — |
| 2017-09-27 | $36.85 | $36.85 | 427,000 | — | — |
| 2017-09-26 | $35.75 | $35.75 | 367,500 | — | — |
| 2017-09-25 | $35.65 | $35.65 | 463,500 | — | — |
| 2017-09-22 | $35.40 | $35.40 | 250,900 | — | — |
| 2017-09-21 | $35.05 | $35.05 | 376,800 | — | — |
| 2017-09-20 | $35.30 | $35.30 | 463,300 | — | — |
| 2017-09-19 | $35.20 | $35.20 | 575,200 | — | — |
| 2017-09-18 | $35.90 | $35.90 | 455,200 | — | — |
| 2017-09-15 | $35.75 | $35.75 | 761,700 | — | — |
| 2017-09-14 | $35.45 | $35.45 | 352,300 | — | — |
| 2017-09-13 | $35.70 | $35.70 | 357,900 | — | — |
| 2017-09-12 | $35.80 | $35.80 | 470,100 | — | — |
| 2017-09-11 | $36.30 | $36.30 | 336,500 | — | — |
| 2017-09-08 | $35.90 | $35.90 | 456,400 | — | — |
| 2017-09-07 | $36.20 | $36.20 | 424,900 | — | — |
| 2017-09-06 | $36.20 | $36.20 | 638,100 | — | — |
| 2017-09-05 | $36.30 | $36.30 | 601,600 | — | — |
| 2017-09-01 | $37.05 | $37.05 | 605,100 | — | — |
| 2017-08-31 | $37.60 | $37.60 | 1,803,000 | — | — |
| 2017-08-30 | $39.05 | $39.05 | 806,500 | — | — |
| 2017-08-29 | $37.65 | $37.65 | 769,200 | — | — |
| 2017-08-28 | $37.20 | $37.20 | 441,900 | — | — |
| 2017-08-25 | $37.45 | $37.45 | 331,700 | — | — |
| 2017-08-24 | $38.10 | $38.10 | 647,400 | — | — |
| 2017-08-23 | $37.35 | $37.35 | 352,600 | — | — |
| 2017-08-22 | $37.25 | $37.25 | 525,400 | — | — |
| 2017-08-21 | $35.50 | $35.50 | 498,200 | — | — |
| 2017-08-18 | $35.80 | $35.80 | 363,300 | — | — |
| 2017-08-17 | $36.05 | $36.05 | 439,400 | — | — |
| 2017-08-16 | $37.70 | $37.70 | 662,400 | — | — |
| 2017-08-15 | $38.15 | $38.15 | 311,000 | — | — |
| 2017-08-14 | $38.35 | $38.35 | 510,100 | — | — |
| 2017-08-11 | $38.20 | $38.20 | 313,000 | — | — |
| 2017-08-10 | $37.75 | $37.75 | 388,300 | — | — |
| 2017-08-09 | $38.80 | $38.80 | 368,000 | — | — |
| 2017-08-08 | $38.55 | $38.55 | 810,300 | — | — |
| 2017-08-07 | $39.20 | $39.20 | 280,600 | — | — |
| 2017-08-04 | $38.40 | $38.40 | 350,700 | — | — |
| 2017-08-03 | $37.90 | $37.90 | 283,500 | — | — |
| 2017-08-02 | $38.25 | $38.25 | 654,100 | — | — |
| 2017-08-01 | $40.20 | $40.20 | 170,700 | — | — |
| 2017-07-31 | $39.60 | $39.60 | 355,900 | — | — |
| 2017-07-28 | $39.75 | $39.75 | 312,200 | — | — |
| 2017-07-27 | $40.40 | $40.40 | 795,100 | — | — |
| 2017-07-26 | $40.75 | $40.75 | 568,700 | — | — |
| 2017-07-25 | $40.20 | $40.20 | 454,900 | — | — |
| 2017-07-24 | $39.70 | $39.70 | 295,400 | — | — |
| 2017-07-21 | $39.75 | $39.75 | 547,800 | — | — |
| 2017-07-20 | $39.70 | $39.70 | 546,500 | — | — |
| 2017-07-19 | $38.90 | $38.90 | 508,800 | — | — |
| 2017-07-18 | $37.35 | $37.35 | 220,300 | — | — |
| 2017-07-17 | $37.15 | $37.15 | 436,300 | — | — |
| 2017-07-14 | $37.35 | $37.35 | 358,300 | — | — |
| 2017-07-13 | $37.50 | $37.50 | 409,200 | — | — |
| 2017-07-12 | $37.20 | $37.20 | 727,100 | — | — |
| 2017-07-11 | $36.55 | $36.55 | 515,500 | — | — |
| 2017-07-10 | $36.00 | $36.00 | 554,600 | — | — |
| 2017-07-07 | $36.00 | $36.00 | 392,100 | — | — |
| 2017-07-06 | $34.85 | $34.85 | 442,200 | — | — |
| 2017-07-05 | $34.90 | $34.90 | 414,300 | — | — |
| 2017-07-03 | $34.73 | $34.73 | 300,100 | — | — |
| 2017-06-30 | $35.75 | $35.75 | 540,300 | — | — |
| 2017-06-29 | $36.00 | $36.00 | 834,400 | — | — |
| 2017-06-28 | $36.25 | $36.25 | 364,300 | — | — |
| 2017-06-27 | $34.85 | $34.85 | 498,800 | — | — |
| 2017-06-26 | $35.45 | $35.45 | 266,200 | — | — |
| 2017-06-23 | $35.80 | $35.80 | 443,700 | — | — |
| 2017-06-22 | $35.40 | $35.40 | 271,300 | — | — |
| 2017-06-21 | $35.75 | $35.75 | 359,300 | — | — |
| 2017-06-20 | $35.70 | $35.70 | 565,900 | — | — |
| 2017-06-19 | $36.20 | $36.20 | 348,200 | — | — |
| 2017-06-16 | $35.70 | $35.70 | 978,100 | — | — |
| 2017-06-15 | $35.70 | $35.70 | 440,700 | — | — |
| 2017-06-14 | $36.00 | $36.00 | 793,300 | — | — |
| 2017-06-13 | $36.50 | $36.50 | 621,000 | — | — |
| 2017-06-12 | $35.55 | $35.55 | 531,000 | — | — |
| 2017-06-09 | $35.45 | $35.45 | 583,500 | — | — |
| 2017-06-08 | $37.40 | $37.40 | 417,600 | — | — |
| 2017-06-07 | $36.40 | $36.40 | 427,800 | — | — |
| 2017-06-06 | $36.35 | $36.35 | 435,500 | — | — |
| 2017-06-05 | $35.85 | $35.85 | 471,600 | — | — |
| 2017-06-02 | $37.05 | $37.05 | 680,900 | — | — |
| 2017-06-01 | $36.65 | $36.65 | 1,558,400 | — | — |
| 2017-05-31 | $38.20 | $38.20 | 1,184,700 | — | — |
| 2017-05-30 | $37.15 | $37.15 | 544,400 | — | — |
| 2017-05-26 | $37.10 | $37.10 | 207,900 | — | — |
| 2017-05-25 | $36.70 | $36.70 | 241,100 | — | — |
| 2017-05-24 | $36.70 | $36.70 | 182,600 | — | — |
| 2017-05-23 | $36.40 | $36.40 | 187,900 | — | — |
| 2017-05-22 | $36.45 | $36.45 | 292,000 | — | — |
| 2017-05-19 | $35.25 | $35.25 | 322,400 | — | — |
| 2017-05-18 | $35.45 | $35.45 | 349,800 | — | — |
| 2017-05-17 | $34.70 | $34.70 | 534,200 | — | — |
| 2017-05-16 | $36.95 | $36.95 | 277,900 | — | — |
| 2017-05-15 | $36.45 | $36.45 | 329,800 | — | — |
| 2017-05-12 | $35.55 | $35.55 | 255,500 | — | — |
| 2017-05-11 | $35.55 | $35.55 | 357,300 | — | — |
| 2017-05-10 | $35.45 | $35.45 | 442,400 | — | — |
| 2017-05-09 | $34.25 | $34.25 | 326,800 | — | — |
| 2017-05-08 | $33.75 | $33.75 | 306,200 | — | — |
| 2017-05-05 | $34.05 | $34.05 | 252,000 | — | — |
| 2017-05-04 | $33.95 | $33.95 | 257,300 | — | — |
| 2017-05-03 | $33.70 | $33.70 | 371,900 | — | — |
| 2017-05-02 | $34.35 | $34.35 | 403,400 | — | — |
| 2017-05-01 | $34.80 | $34.80 | 593,500 | — | — |
| 2017-04-28 | $34.15 | $34.15 | 416,300 | — | — |
| 2017-04-27 | $34.50 | $34.50 | 368,000 | — | — |
| 2017-04-26 | $34.35 | $34.35 | 1,014,500 | — | — |
| 2017-04-25 | $35.35 | $35.35 | 787,900 | — | — |
| 2017-04-24 | $34.30 | $34.30 | 656,800 | — | — |
| 2017-04-21 | $33.55 | $33.55 | 342,200 | — | — |
| 2017-04-20 | $33.90 | $33.90 | 384,300 | — | — |
| 2017-04-19 | $33.25 | $33.25 | 389,400 | — | — |
| 2017-04-18 | $33.05 | $33.05 | 396,900 | — | — |
| 2017-04-17 | $32.55 | $32.55 | 590,700 | — | — |
| 2017-04-13 | $31.60 | $31.60 | 354,600 | — | — |
| 2017-04-12 | $32.10 | $32.10 | 618,500 | — | — |
| 2017-04-11 | $32.70 | $32.70 | 462,700 | — | — |
| 2017-04-10 | $32.95 | $32.95 | 486,100 | — | — |
| 2017-04-07 | $33.45 | $33.45 | 533,300 | — | — |
| 2017-04-06 | $32.75 | $32.75 | 528,300 | — | — |
| 2017-04-05 | $32.40 | $32.40 | 756,500 | — | — |
| 2017-04-04 | $33.10 | $33.10 | 447,900 | — | — |
| 2017-04-03 | $33.05 | $33.05 | 543,900 | — | — |
| 2017-03-31 | $33.80 | $33.80 | 429,100 | — | — |
| 2017-03-30 | $33.85 | $33.85 | 430,000 | — | — |
| 2017-03-29 | $33.85 | $33.85 | 366,400 | — | — |
| 2017-03-28 | $34.00 | $34.00 | 349,000 | — | — |
| 2017-03-27 | $34.20 | $34.20 | 288,100 | — | — |
| 2017-03-24 | $34.35 | $34.35 | 562,800 | — | — |
| 2017-03-23 | $33.85 | $33.85 | 247,000 | — | — |
| 2017-03-22 | $33.70 | $33.70 | 380,900 | — | — |
| 2017-03-21 | $33.45 | $33.45 | 734,200 | — | — |
| 2017-03-20 | $34.40 | $34.40 | 569,900 | — | — |
| 2017-03-17 | $34.55 | $34.55 | 857,000 | — | — |
| 2017-03-16 | $34.25 | $34.25 | 384,300 | — | — |
| 2017-03-15 | $34.25 | $34.25 | 484,100 | — | — |
| 2017-03-14 | $33.70 | $33.70 | 574,000 | — | — |
| 2017-03-13 | $34.30 | $34.30 | 425,700 | — | — |
| 2017-03-10 | $34.35 | $34.35 | 666,500 | — | — |
| 2017-03-09 | $34.05 | $34.05 | 2,873,100 | — | — |
| 2017-03-08 | $34.30 | $34.30 | 958,800 | — | — |
| 2017-03-07 | $33.50 | $33.50 | 527,600 | — | — |
| 2017-03-06 | $33.80 | $33.80 | 338,000 | — | — |
| 2017-03-03 | $33.60 | $33.60 | 288,900 | — | — |
| 2017-03-02 | $33.65 | $33.65 | 267,700 | — | — |
| 2017-03-01 | $34.05 | $34.05 | 371,800 | — | — |
| 2017-02-28 | $33.45 | $33.45 | 579,300 | — | — |
| 2017-02-27 | $34.00 | $34.00 | 736,400 | — | — |
| 2017-02-24 | $34.40 | $34.40 | 443,100 | — | — |
| 2017-02-23 | $34.75 | $34.75 | 415,800 | — | — |
| 2017-02-22 | $35.90 | $35.90 | 280,200 | — | — |
| 2017-02-21 | $35.40 | $35.40 | 300,200 | — | — |
| 2017-02-17 | $34.90 | $34.90 | 387,000 | — | — |
| 2017-02-16 | $34.95 | $34.95 | 318,800 | — | — |
| 2017-02-15 | $34.65 | $34.65 | 323,700 | — | — |
| 2017-02-14 | $33.85 | $33.85 | 281,500 | — | — |
| 2017-02-13 | $33.70 | $33.70 | 361,000 | — | — |
| 2017-02-10 | $33.60 | $33.60 | 350,700 | — | — |
| 2017-02-09 | $33.25 | $33.25 | 299,700 | — | — |
| 2017-02-08 | $33.30 | $33.30 | 363,100 | — | — |
| 2017-02-07 | $34.20 | $34.20 | 275,900 | — | — |
| 2017-02-06 | $33.75 | $33.75 | 433,300 | — | — |
| 2017-02-03 | $34.35 | $34.35 | 307,400 | — | — |
| 2017-02-02 | $33.65 | $33.65 | 447,600 | — | — |
| 2017-02-01 | $33.45 | $33.45 | 500,400 | — | — |
| 2017-01-31 | $32.95 | $32.95 | 279,000 | — | — |
| 2017-01-30 | $33.10 | $33.10 | 302,600 | — | — |
| 2017-01-27 | $33.70 | $33.70 | 224,800 | — | — |
| 2017-01-26 | $33.25 | $33.25 | 462,700 | — | — |
| 2017-01-25 | $33.70 | $33.70 | 361,800 | — | — |
| 2017-01-24 | $33.00 | $33.00 | 769,200 | — | — |
| 2017-01-23 | $32.10 | $32.10 | 301,300 | — | — |
| 2017-01-20 | $32.20 | $32.20 | 539,300 | — | — |
| 2017-01-19 | $32.20 | $32.20 | 310,300 | — | — |
| 2017-01-18 | $32.60 | $32.60 | 354,500 | — | — |
| 2017-01-17 | $32.60 | $32.60 | 590,100 | — | — |
| 2017-01-13 | $32.90 | $32.90 | 314,900 | — | — |
| 2017-01-12 | $32.00 | $32.00 | 386,600 | — | — |
| 2017-01-11 | $32.70 | $32.70 | 268,700 | — | — |
| 2017-01-10 | $32.30 | $32.30 | 286,400 | — | — |
| 2017-01-09 | $32.00 | $32.00 | 454,800 | — | — |
| 2017-01-06 | $31.80 | $31.80 | 340,900 | — | — |
| 2017-01-05 | $31.25 | $31.25 | 334,000 | — | — |
| 2017-01-04 | $31.40 | $31.40 | 417,700 | — | — |
| 2017-01-03 | $31.85 | $31.85 | 343,200 | — | — |