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
- 1993-03-24 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 | $37.70 | $65.52 | 30,700 | — | — |
| 2017-12-28 | $38.50 | $66.91 | 47,200 | — | — |
| 2017-12-27 | $38.40 | $66.74 | 47,800 | — | — |
| 2017-12-26 | $38.15 | $66.31 | 25,100 | — | — |
| 2017-12-22 | $38.60 | $67.09 | 29,700 | — | — |
| 2017-12-21 | $39.00 | $67.78 | 25,300 | — | — |
| 2017-12-20 | $38.75 | $67.35 | 25,400 | — | — |
| 2017-12-19 | $39.10 | $67.96 | 40,900 | — | — |
| 2017-12-18 | $39.70 | $69.00 | 28,700 | — | — |
| 2017-12-15 | $39.35 | $68.39 | 116,900 | — | — |
| 2017-12-14 | $37.85 | $65.78 | 31,600 | — | — |
| 2017-12-13 | $38.00 | $66.05 | 47,600 | — | — |
| 2017-12-12 | $38.20 | $66.39 | 34,000 | — | — |
| 2017-12-11 | $37.65 | $65.44 | 25,800 | — | — |
| 2017-12-08 | $38.30 | $66.57 | 32,500 | — | — |
| 2017-12-07 | $39.30 | $67.94 | 61,200 | — | — |
| 2017-12-06 | $38.60 | $66.73 | 27,200 | — | — |
| 2017-12-05 | $38.80 | $67.08 | 32,800 | — | — |
| 2017-12-04 | $39.60 | $68.46 | 34,900 | — | — |
| 2017-12-01 | $39.05 | $67.51 | 65,900 | — | — |
| 2017-11-30 | $39.80 | $68.80 | 74,200 | — | — |
| 2017-11-29 | $41.60 | $71.92 | 56,700 | — | — |
| 2017-11-28 | $39.70 | $68.63 | 50,200 | — | — |
| 2017-11-27 | $38.75 | $66.99 | 32,700 | — | — |
| 2017-11-24 | $38.05 | $65.78 | 21,600 | — | — |
| 2017-11-22 | $38.25 | $66.12 | 25,200 | — | — |
| 2017-11-21 | $38.50 | $66.56 | 39,700 | — | — |
| 2017-11-20 | $38.40 | $66.38 | 64,200 | — | — |
| 2017-11-17 | $38.05 | $65.78 | 56,500 | — | — |
| 2017-11-16 | $38.05 | $65.78 | 44,700 | — | — |
| 2017-11-15 | $37.20 | $64.31 | 62,700 | — | — |
| 2017-11-14 | $37.20 | $64.31 | 20,800 | — | — |
| 2017-11-13 | $37.20 | $64.31 | 13,600 | — | — |
| 2017-11-10 | $36.50 | $63.10 | 15,700 | — | — |
| 2017-11-09 | $36.55 | $63.19 | 30,200 | — | — |
| 2017-11-08 | $36.80 | $63.62 | 35,700 | — | — |
| 2017-11-07 | $37.10 | $64.14 | 32,000 | — | — |
| 2017-11-06 | $38.30 | $66.21 | 12,000 | — | — |
| 2017-11-03 | $38.55 | $66.64 | 37,700 | — | — |
| 2017-11-02 | $38.85 | $67.16 | 46,700 | — | — |
| 2017-11-01 | $37.80 | $65.35 | 33,100 | — | — |
| 2017-10-31 | $37.75 | $65.26 | 91,000 | — | — |
| 2017-10-30 | $37.60 | $65.00 | 84,000 | — | — |
| 2017-10-27 | $39.55 | $68.37 | 44,400 | — | — |
| 2017-10-26 | $39.60 | $68.46 | 39,000 | — | — |
| 2017-10-25 | $38.90 | $67.25 | 39,600 | — | — |
| 2017-10-24 | $38.30 | $66.21 | 39,800 | — | — |
| 2017-10-23 | $38.55 | $66.64 | 40,500 | — | — |
| 2017-10-20 | $38.85 | $67.16 | 33,500 | — | — |
| 2017-10-19 | $38.30 | $66.21 | 33,800 | — | — |
| 2017-10-18 | $38.25 | $66.12 | 36,800 | — | — |
| 2017-10-17 | $37.75 | $65.26 | 31,000 | — | — |
| 2017-10-16 | $38.05 | $65.78 | 51,200 | — | — |
| 2017-10-13 | $37.95 | $65.61 | 43,800 | — | — |
| 2017-10-12 | $38.05 | $65.78 | 38,300 | — | — |
| 2017-10-11 | $38.65 | $66.82 | 54,900 | — | — |
| 2017-10-10 | $38.55 | $66.64 | 43,300 | — | — |
| 2017-10-09 | $37.75 | $65.26 | 49,700 | — | — |
| 2017-10-06 | $38.35 | $66.30 | 34,300 | — | — |
| 2017-10-05 | $38.25 | $66.12 | 34,800 | — | — |
| 2017-10-04 | $37.75 | $65.26 | 29,700 | — | — |
| 2017-10-03 | $38.25 | $66.12 | 40,400 | — | — |
| 2017-10-02 | $38.35 | $66.30 | 51,700 | — | — |
| 2017-09-29 | $38.00 | $65.69 | 62,000 | — | — |
| 2017-09-28 | $37.55 | $64.91 | 34,300 | — | — |
| 2017-09-27 | $37.60 | $65.00 | 74,300 | — | — |
| 2017-09-26 | $36.25 | $62.67 | 46,300 | — | — |
| 2017-09-25 | $36.30 | $62.75 | 23,000 | — | — |
| 2017-09-22 | $36.65 | $63.36 | 47,000 | — | — |
| 2017-09-21 | $36.15 | $62.49 | 141,100 | — | — |
| 2017-09-20 | $35.80 | $61.89 | 26,600 | — | — |
| 2017-09-19 | $35.25 | $60.94 | 18,100 | — | — |
| 2017-09-18 | $35.20 | $60.85 | 30,900 | — | — |
| 2017-09-15 | $34.85 | $60.25 | 126,400 | — | — |
| 2017-09-14 | $34.60 | $59.81 | 33,700 | — | — |
| 2017-09-13 | $34.65 | $59.90 | 34,700 | — | — |
| 2017-09-12 | $34.45 | $59.56 | 71,900 | — | — |
| 2017-09-11 | $33.40 | $57.74 | 28,400 | — | — |
| 2017-09-08 | $32.65 | $56.44 | 44,600 | — | — |
| 2017-09-07 | $32.25 | $55.41 | 66,800 | — | — |
| 2017-09-06 | $33.40 | $57.38 | 35,500 | — | — |
| 2017-09-05 | $33.65 | $57.81 | 43,800 | — | — |
| 2017-09-01 | $34.85 | $59.87 | 25,700 | — | — |
| 2017-08-31 | $34.80 | $59.79 | 33,300 | — | — |
| 2017-08-30 | $34.90 | $59.96 | 49,000 | — | — |
| 2017-08-29 | $35.00 | $60.13 | 77,200 | — | — |
| 2017-08-28 | $34.85 | $59.87 | 43,600 | — | — |
| 2017-08-25 | $34.90 | $59.96 | 42,400 | — | — |
| 2017-08-24 | $34.65 | $59.53 | 35,100 | — | — |
| 2017-08-23 | $34.65 | $59.53 | 36,100 | — | — |
| 2017-08-22 | $34.95 | $60.05 | 44,700 | — | — |
| 2017-08-21 | $34.70 | $59.62 | 27,000 | — | — |
| 2017-08-18 | $34.80 | $59.79 | 51,400 | — | — |
| 2017-08-17 | $34.65 | $59.53 | 67,500 | — | — |
| 2017-08-16 | $35.10 | $60.30 | 55,900 | — | — |
| 2017-08-15 | $35.25 | $60.56 | 60,800 | — | — |
| 2017-08-14 | $35.50 | $60.99 | 60,100 | — | — |
| 2017-08-11 | $34.50 | $59.27 | 72,000 | — | — |
| 2017-08-10 | $35.05 | $60.22 | 50,300 | — | — |
| 2017-08-09 | $35.30 | $60.65 | 49,700 | — | — |
| 2017-08-08 | $35.75 | $61.42 | 28,200 | — | — |
| 2017-08-07 | $35.65 | $61.25 | 33,600 | — | — |
| 2017-08-04 | $35.65 | $61.25 | 50,600 | — | — |
| 2017-08-03 | $35.65 | $61.25 | 26,300 | — | — |
| 2017-08-02 | $36.20 | $62.19 | 34,400 | — | — |
| 2017-08-01 | $36.30 | $62.36 | 32,100 | — | — |
| 2017-07-31 | $35.85 | $61.59 | 39,900 | — | — |
| 2017-07-28 | $35.45 | $60.90 | 39,600 | — | — |
| 2017-07-27 | $36.30 | $62.36 | 117,000 | — | — |
| 2017-07-26 | $35.70 | $61.33 | 70,000 | — | — |
| 2017-07-25 | $37.10 | $63.74 | 98,900 | — | — |
| 2017-07-24 | $36.80 | $63.22 | 26,200 | — | — |
| 2017-07-21 | $36.75 | $63.14 | 51,200 | — | — |
| 2017-07-20 | $37.35 | $64.17 | 21,800 | — | — |
| 2017-07-19 | $37.40 | $64.25 | 24,500 | — | — |
| 2017-07-18 | $37.35 | $64.17 | 24,400 | — | — |
| 2017-07-17 | $37.55 | $64.51 | 40,100 | — | — |
| 2017-07-14 | $37.50 | $64.43 | 45,500 | — | — |
| 2017-07-13 | $37.80 | $64.94 | 40,700 | — | — |
| 2017-07-12 | $38.20 | $65.63 | 90,300 | — | — |
| 2017-07-11 | $38.15 | $65.54 | 52,000 | — | — |
| 2017-07-10 | $38.55 | $66.23 | 50,800 | — | — |
| 2017-07-07 | $38.95 | $66.92 | 80,600 | — | — |
| 2017-07-06 | $39.05 | $67.09 | 87,900 | — | — |
| 2017-07-05 | $39.55 | $67.95 | 27,600 | — | — |
| 2017-07-03 | $40.00 | $68.72 | 27,000 | — | — |
| 2017-06-30 | $38.90 | $66.83 | 90,900 | — | — |
| 2017-06-29 | $39.10 | $67.18 | 96,100 | — | — |
| 2017-06-28 | $38.45 | $66.06 | 49,600 | — | — |
| 2017-06-27 | $38.05 | $65.37 | 93,000 | — | — |
| 2017-06-26 | $37.45 | $64.34 | 64,700 | — | — |
| 2017-06-23 | $36.92 | $63.43 | 182,000 | — | — |
| 2017-06-22 | $36.35 | $62.45 | 35,000 | — | — |
| 2017-06-21 | $36.65 | $62.97 | 35,500 | — | — |
| 2017-06-20 | $37.35 | $64.17 | 46,700 | — | — |
| 2017-06-19 | $37.75 | $64.86 | 41,800 | — | — |
| 2017-06-16 | $37.90 | $65.11 | 84,700 | — | — |
| 2017-06-15 | $38.45 | $66.06 | 20,900 | — | — |
| 2017-06-14 | $38.80 | $66.66 | 22,900 | — | — |
| 2017-06-13 | $38.75 | $66.57 | 39,200 | — | — |
| 2017-06-12 | $38.55 | $66.23 | 47,300 | — | — |
| 2017-06-09 | $39.35 | $67.60 | 62,700 | — | — |
| 2017-06-08 | $37.10 | $63.74 | 71,400 | — | — |
| 2017-06-07 | $36.85 | $62.97 | 55,400 | — | — |
| 2017-06-06 | $36.55 | $62.45 | 38,800 | — | — |
| 2017-06-05 | $36.80 | $62.88 | 18,300 | — | — |
| 2017-06-02 | $37.20 | $63.56 | 46,500 | — | — |
| 2017-06-01 | $37.20 | $63.56 | 45,300 | — | — |
| 2017-05-31 | $36.20 | $61.86 | 65,500 | — | — |
| 2017-05-30 | $36.35 | $62.11 | 34,000 | — | — |
| 2017-05-26 | $37.05 | $63.31 | 23,400 | — | — |
| 2017-05-25 | $37.35 | $63.82 | 30,900 | — | — |
| 2017-05-24 | $37.00 | $63.22 | 49,700 | — | — |
| 2017-05-23 | $37.50 | $64.08 | 40,800 | — | — |
| 2017-05-22 | $36.85 | $62.97 | 40,900 | — | — |
| 2017-05-19 | $36.95 | $63.14 | 63,700 | — | — |
| 2017-05-18 | $37.20 | $63.56 | 48,100 | — | — |
| 2017-05-17 | $37.15 | $63.48 | 83,000 | — | — |
| 2017-05-16 | $38.92 | $66.50 | 47,900 | — | — |
| 2017-05-15 | $38.80 | $66.30 | 38,800 | — | — |
| 2017-05-12 | $38.75 | $66.21 | 56,400 | — | — |
| 2017-05-11 | $39.20 | $66.98 | 59,400 | — | — |
| 2017-05-10 | $39.80 | $68.01 | 36,900 | — | — |
| 2017-05-09 | $39.80 | $68.01 | 42,600 | — | — |
| 2017-05-08 | $40.15 | $68.60 | 73,100 | — | — |
| 2017-05-05 | $40.40 | $69.03 | 30,700 | — | — |
| 2017-05-04 | $40.95 | $69.97 | 23,300 | — | — |
| 2017-05-03 | $40.85 | $69.80 | 44,000 | — | — |
| 2017-05-02 | $40.75 | $69.63 | 44,700 | — | — |
| 2017-05-01 | $41.15 | $70.31 | 47,900 | — | — |
| 2017-04-28 | $41.00 | $70.06 | 58,100 | — | — |
| 2017-04-27 | $42.30 | $72.28 | 37,500 | — | — |
| 2017-04-26 | $43.75 | $74.76 | 74,700 | — | — |
| 2017-04-25 | $42.30 | $72.28 | 46,700 | — | — |
| 2017-04-24 | $41.45 | $70.83 | 41,900 | — | — |
| 2017-04-21 | $40.65 | $69.46 | 37,200 | — | — |
| 2017-04-20 | $40.35 | $68.95 | 63,300 | — | — |
| 2017-04-19 | $39.65 | $67.75 | 35,100 | — | — |
| 2017-04-18 | $39.55 | $67.58 | 29,000 | — | — |
| 2017-04-17 | $39.55 | $67.58 | 30,900 | — | — |
| 2017-04-13 | $38.65 | $66.04 | 66,200 | — | — |
| 2017-04-12 | $39.15 | $66.90 | 31,200 | — | — |
| 2017-04-11 | $39.50 | $67.49 | 96,800 | — | — |
| 2017-04-10 | $39.40 | $67.32 | 46,600 | — | — |
| 2017-04-07 | $39.95 | $68.26 | 74,900 | — | — |
| 2017-04-06 | $40.05 | $68.43 | 39,200 | — | — |
| 2017-04-05 | $39.35 | $67.24 | 45,700 | — | — |
| 2017-04-04 | $40.35 | $68.95 | 40,800 | — | — |
| 2017-04-03 | $40.50 | $69.20 | 43,200 | — | — |
| 2017-03-31 | $40.65 | $69.46 | 91,900 | — | — |
| 2017-03-30 | $41.15 | $70.31 | 43,400 | — | — |
| 2017-03-29 | $39.70 | $67.84 | 23,600 | — | — |
| 2017-03-28 | $39.80 | $68.01 | 88,400 | — | — |
| 2017-03-27 | $39.25 | $67.07 | 61,900 | — | — |
| 2017-03-24 | $39.90 | $68.18 | 32,700 | — | — |
| 2017-03-23 | $39.85 | $68.09 | 31,300 | — | — |
| 2017-03-22 | $39.35 | $67.24 | 65,000 | — | — |
| 2017-03-21 | $40.00 | $68.35 | 54,400 | — | — |
| 2017-03-20 | $42.65 | $72.88 | 56,200 | — | — |
| 2017-03-17 | $43.70 | $74.67 | 167,600 | — | — |
| 2017-03-16 | $43.25 | $73.90 | 32,900 | — | — |
| 2017-03-15 | $42.70 | $72.96 | 37,000 | — | — |
| 2017-03-14 | $42.70 | $72.96 | 27,900 | — | — |
| 2017-03-13 | $42.85 | $73.22 | 17,300 | — | — |
| 2017-03-10 | $42.80 | $73.13 | 44,400 | — | — |
| 2017-03-09 | $42.90 | $73.30 | 31,500 | — | — |
| 2017-03-08 | $42.95 | $73.06 | 50,500 | — | — |
| 2017-03-07 | $43.35 | $73.74 | 33,800 | — | — |
| 2017-03-06 | $43.90 | $74.68 | 28,600 | — | — |
| 2017-03-03 | $44.45 | $75.62 | 29,800 | — | — |
| 2017-03-02 | $44.25 | $75.28 | 30,400 | — | — |
| 2017-03-01 | $45.40 | $77.23 | 43,200 | — | — |
| 2017-02-28 | $44.20 | $75.19 | 66,800 | — | — |
| 2017-02-27 | $45.15 | $76.81 | 34,800 | — | — |
| 2017-02-24 | $45.15 | $76.81 | 49,700 | — | — |
| 2017-02-23 | $45.65 | $77.66 | 40,000 | — | — |
| 2017-02-22 | $46.00 | $78.25 | 66,800 | — | — |
| 2017-02-21 | $45.45 | $77.32 | 27,200 | — | — |
| 2017-02-17 | $45.20 | $76.89 | 72,500 | — | — |
| 2017-02-16 | $45.35 | $77.15 | 29,000 | — | — |
| 2017-02-15 | $45.55 | $77.49 | 16,000 | — | — |
| 2017-02-14 | $45.35 | $77.15 | 25,200 | — | — |
| 2017-02-13 | $44.85 | $76.30 | 33,300 | — | — |
| 2017-02-10 | $44.60 | $75.87 | 26,900 | — | — |
| 2017-02-09 | $44.20 | $75.19 | 34,600 | — | — |
| 2017-02-08 | $43.05 | $73.23 | 70,500 | — | — |
| 2017-02-07 | $44.10 | $75.02 | 36,700 | — | — |
| 2017-02-06 | $44.25 | $75.28 | 30,200 | — | — |
| 2017-02-03 | $44.95 | $76.47 | 46,700 | — | — |
| 2017-02-02 | $43.80 | $74.51 | 23,800 | — | — |
| 2017-02-01 | $44.60 | $75.87 | 66,000 | — | — |
| 2017-01-31 | $44.80 | $76.21 | 82,700 | — | — |
| 2017-01-30 | $44.20 | $75.19 | 57,000 | — | — |
| 2017-01-27 | $45.40 | $77.23 | 52,000 | — | — |
| 2017-01-26 | $46.10 | $78.42 | 36,000 | — | — |
| 2017-01-25 | $45.90 | $78.08 | 37,900 | — | — |
| 2017-01-24 | $45.10 | $76.72 | 49,800 | — | — |
| 2017-01-23 | $44.45 | $75.62 | 36,000 | — | — |
| 2017-01-20 | $44.70 | $76.04 | 37,300 | — | — |
| 2017-01-19 | $44.30 | $75.36 | 52,200 | — | — |
| 2017-01-18 | $45.15 | $76.81 | 49,700 | — | — |
| 2017-01-17 | $44.85 | $76.30 | 55,900 | — | — |
| 2017-01-13 | $46.60 | $79.27 | 25,200 | — | — |
| 2017-01-12 | $46.10 | $78.42 | 215,800 | — | — |
| 2017-01-11 | $47.40 | $80.63 | 38,000 | — | — |
| 2017-01-10 | $47.20 | $80.29 | 40,900 | — | — |
| 2017-01-09 | $46.30 | $78.76 | 47,200 | — | — |
| 2017-01-06 | $47.05 | $80.04 | 65,700 | — | — |
| 2017-01-05 | $46.80 | $79.61 | 46,500 | — | — |
| 2017-01-04 | $47.50 | $80.80 | 89,500 | — | — |
| 2017-01-03 | $47.15 | $80.21 | 112,500 | — | — |