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
- 1993-04-20 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 | $37.86 | $73.25 | 50,700 | — | — |
| 2017-12-28 | $38.78 | $75.03 | 86,200 | — | — |
| 2017-12-27 | $38.51 | $74.51 | 39,600 | — | — |
| 2017-12-26 | $38.90 | $75.26 | 27,500 | — | — |
| 2017-12-22 | $39.47 | $76.36 | 54,500 | — | — |
| 2017-12-21 | $40.22 | $77.81 | 61,000 | — | — |
| 2017-12-20 | $40.38 | $78.12 | 103,900 | — | — |
| 2017-12-19 | $39.98 | $77.35 | 112,300 | — | — |
| 2017-12-18 | $39.92 | $77.23 | 195,500 | — | — |
| 2017-12-15 | $39.73 | $76.87 | 330,900 | — | — |
| 2017-12-14 | $38.79 | $75.05 | 79,200 | — | — |
| 2017-12-13 | $39.34 | $75.78 | 142,500 | — | — |
| 2017-12-12 | $39.85 | $76.76 | 200,700 | — | — |
| 2017-12-11 | $41.34 | $79.64 | 45,100 | — | — |
| 2017-12-08 | $41.64 | $80.21 | 70,500 | — | — |
| 2017-12-07 | $41.82 | $80.56 | 44,600 | — | — |
| 2017-12-06 | $41.78 | $80.48 | 53,000 | — | — |
| 2017-12-05 | $42.00 | $80.91 | 78,700 | — | — |
| 2017-12-04 | $42.66 | $82.18 | 52,000 | — | — |
| 2017-12-01 | $42.12 | $81.14 | 53,500 | — | — |
| 2017-11-30 | $42.03 | $80.96 | 187,500 | — | — |
| 2017-11-29 | $43.42 | $83.64 | 61,400 | — | — |
| 2017-11-28 | $41.74 | $80.41 | 110,900 | — | — |
| 2017-11-27 | $40.80 | $78.59 | 101,400 | — | — |
| 2017-11-24 | $40.60 | $78.21 | 40,900 | — | — |
| 2017-11-22 | $41.01 | $79.00 | 50,400 | — | — |
| 2017-11-21 | $41.53 | $80.00 | 74,900 | — | — |
| 2017-11-20 | $41.60 | $80.14 | 67,700 | — | — |
| 2017-11-17 | $41.46 | $79.87 | 99,800 | — | — |
| 2017-11-16 | $41.31 | $79.58 | 80,000 | — | — |
| 2017-11-15 | $40.73 | $78.46 | 140,600 | — | — |
| 2017-11-14 | $40.87 | $78.73 | 77,700 | — | — |
| 2017-11-13 | $40.46 | $77.94 | 50,200 | — | — |
| 2017-11-10 | $39.93 | $76.92 | 61,700 | — | — |
| 2017-11-09 | $39.92 | $76.90 | 49,600 | — | — |
| 2017-11-08 | $40.30 | $77.63 | 107,900 | — | — |
| 2017-11-07 | $40.11 | $77.27 | 85,700 | — | — |
| 2017-11-06 | $41.01 | $79.00 | 82,700 | — | — |
| 2017-11-03 | $41.14 | $79.25 | 69,300 | — | — |
| 2017-11-02 | $41.70 | $80.33 | 128,700 | — | — |
| 2017-11-01 | $41.13 | $79.23 | 60,700 | — | — |
| 2017-10-31 | $41.42 | $79.79 | 108,600 | — | — |
| 2017-10-30 | $41.86 | $80.64 | 55,800 | — | — |
| 2017-10-27 | $42.92 | $82.68 | 57,800 | — | — |
| 2017-10-26 | $42.50 | $81.87 | 87,700 | — | — |
| 2017-10-25 | $42.21 | $81.31 | 121,800 | — | — |
| 2017-10-24 | $42.39 | $81.66 | 88,100 | — | — |
| 2017-10-23 | $42.09 | $81.08 | 69,900 | — | — |
| 2017-10-20 | $42.50 | $81.87 | 110,500 | — | — |
| 2017-10-19 | $41.98 | $80.87 | 78,400 | — | — |
| 2017-10-18 | $41.97 | $80.85 | 52,500 | — | — |
| 2017-10-17 | $41.57 | $80.08 | 81,700 | — | — |
| 2017-10-16 | $42.03 | $80.96 | 100,000 | — | — |
| 2017-10-13 | $41.71 | $80.35 | 101,100 | — | — |
| 2017-10-12 | $41.99 | $80.89 | 75,400 | — | — |
| 2017-10-11 | $41.85 | $80.62 | 60,300 | — | — |
| 2017-10-10 | $41.79 | $80.50 | 70,600 | — | — |
| 2017-10-09 | $41.28 | $79.52 | 65,700 | — | — |
| 2017-10-06 | $41.02 | $79.02 | 97,200 | — | — |
| 2017-10-05 | $40.73 | $78.46 | 107,100 | — | — |
| 2017-10-04 | $40.28 | $77.59 | 70,200 | — | — |
| 2017-10-03 | $40.80 | $78.59 | 56,500 | — | — |
| 2017-10-02 | $40.85 | $78.69 | 112,100 | — | — |
| 2017-09-29 | $40.75 | $78.50 | 98,800 | — | — |
| 2017-09-28 | $40.29 | $77.61 | 104,600 | — | — |
| 2017-09-27 | $39.62 | $76.32 | 107,300 | — | — |
| 2017-09-26 | $37.66 | $72.55 | 88,600 | — | — |
| 2017-09-25 | $37.07 | $71.41 | 32,700 | — | — |
| 2017-09-22 | $36.92 | $71.12 | 41,800 | — | — |
| 2017-09-21 | $36.50 | $70.31 | 57,500 | — | — |
| 2017-09-20 | $35.86 | $69.08 | 106,300 | — | — |
| 2017-09-19 | $35.19 | $67.79 | 51,400 | — | — |
| 2017-09-18 | $35.25 | $67.90 | 62,300 | — | — |
| 2017-09-15 | $34.93 | $67.29 | 151,500 | — | — |
| 2017-09-14 | $34.99 | $67.40 | 35,700 | — | — |
| 2017-09-13 | $35.71 | $68.46 | 41,300 | — | — |
| 2017-09-12 | $35.52 | $68.10 | 46,600 | — | — |
| 2017-09-11 | $34.85 | $66.81 | 54,500 | — | — |
| 2017-09-08 | $34.08 | $65.34 | 43,400 | — | — |
| 2017-09-07 | $33.60 | $64.42 | 71,000 | — | — |
| 2017-09-06 | $34.41 | $65.97 | 39,700 | — | — |
| 2017-09-05 | $34.50 | $66.14 | 59,500 | — | — |
| 2017-09-01 | $35.60 | $68.25 | 53,000 | — | — |
| 2017-08-31 | $35.58 | $68.21 | 82,000 | — | — |
| 2017-08-30 | $35.43 | $67.93 | 51,300 | — | — |
| 2017-08-29 | $35.46 | $67.98 | 45,600 | — | — |
| 2017-08-28 | $35.67 | $68.39 | 35,900 | — | — |
| 2017-08-25 | $35.89 | $68.81 | 25,300 | — | — |
| 2017-08-24 | $35.75 | $68.54 | 25,000 | — | — |
| 2017-08-23 | $35.57 | $68.19 | 24,200 | — | — |
| 2017-08-22 | $35.66 | $68.37 | 48,600 | — | — |
| 2017-08-21 | $35.58 | $68.21 | 30,100 | — | — |
| 2017-08-18 | $35.47 | $68.00 | 99,200 | — | — |
| 2017-08-17 | $35.41 | $67.89 | 56,500 | — | — |
| 2017-08-16 | $36.63 | $70.23 | 47,200 | — | — |
| 2017-08-15 | $37.11 | $71.15 | 32,500 | — | — |
| 2017-08-14 | $37.37 | $71.64 | 46,100 | — | — |
| 2017-08-11 | $36.34 | $69.67 | 64,000 | — | — |
| 2017-08-10 | $36.76 | $70.48 | 76,700 | — | — |
| 2017-08-09 | $37.62 | $72.12 | 64,100 | — | — |
| 2017-08-08 | $37.87 | $72.60 | 58,900 | — | — |
| 2017-08-07 | $37.70 | $72.28 | 98,100 | — | — |
| 2017-08-04 | $37.70 | $72.28 | 95,100 | — | — |
| 2017-08-03 | $36.95 | $70.84 | 81,300 | — | — |
| 2017-08-02 | $36.76 | $70.48 | 74,200 | — | — |
| 2017-08-01 | $36.83 | $70.61 | 50,700 | — | — |
| 2017-07-31 | $36.90 | $70.74 | 37,700 | — | — |
| 2017-07-28 | $36.21 | $69.42 | 68,400 | — | — |
| 2017-07-27 | $35.36 | $67.79 | 41,700 | — | — |
| 2017-07-26 | $35.85 | $68.73 | 35,100 | — | — |
| 2017-07-25 | $36.20 | $69.40 | 149,800 | — | — |
| 2017-07-24 | $35.68 | $68.40 | 56,700 | — | — |
| 2017-07-21 | $35.02 | $67.14 | 39,300 | — | — |
| 2017-07-20 | $35.58 | $68.21 | 23,200 | — | — |
| 2017-07-19 | $35.55 | $68.16 | 59,300 | — | — |
| 2017-07-18 | $35.64 | $68.33 | 76,700 | — | — |
| 2017-07-17 | $35.26 | $67.60 | 54,500 | — | — |
| 2017-07-14 | $34.98 | $67.06 | 61,400 | — | — |
| 2017-07-13 | $35.22 | $67.52 | 72,600 | — | — |
| 2017-07-12 | $35.39 | $67.85 | 89,000 | — | — |
| 2017-07-11 | $35.22 | $67.52 | 105,200 | — | — |
| 2017-07-10 | $35.51 | $68.08 | 76,400 | — | — |
| 2017-07-07 | $35.68 | $68.40 | 76,900 | — | — |
| 2017-07-06 | $35.20 | $67.48 | 93,000 | — | — |
| 2017-07-05 | $35.62 | $68.29 | 38,000 | — | — |
| 2017-07-03 | $36.03 | $69.08 | 80,800 | — | — |
| 2017-06-30 | $35.15 | $67.39 | 66,500 | — | — |
| 2017-06-29 | $35.46 | $67.98 | 57,400 | — | — |
| 2017-06-28 | $35.19 | $67.47 | 69,700 | — | — |
| 2017-06-27 | $34.57 | $66.28 | 75,600 | — | — |
| 2017-06-26 | $34.48 | $66.10 | 74,600 | — | — |
| 2017-06-23 | $34.44 | $66.03 | 112,300 | — | — |
| 2017-06-22 | $34.66 | $66.45 | 33,200 | — | — |
| 2017-06-21 | $34.83 | $66.78 | 31,800 | — | — |
| 2017-06-20 | $35.40 | $67.87 | 27,300 | — | — |
| 2017-06-19 | $35.94 | $68.90 | 30,400 | — | — |
| 2017-06-16 | $35.92 | $68.86 | 98,500 | — | — |
| 2017-06-15 | $36.14 | $69.29 | 37,900 | — | — |
| 2017-06-14 | $36.37 | $69.73 | 56,100 | — | — |
| 2017-06-13 | $36.51 | $70.00 | 60,400 | — | — |
| 2017-06-12 | $36.61 | $69.86 | 82,000 | — | — |
| 2017-06-09 | $36.62 | $69.88 | 124,100 | — | — |
| 2017-06-08 | $35.55 | $67.84 | 83,500 | — | — |
| 2017-06-07 | $34.70 | $66.22 | 81,200 | — | — |
| 2017-06-06 | $34.88 | $66.56 | 31,400 | — | — |
| 2017-06-05 | $35.29 | $67.34 | 33,800 | — | — |
| 2017-06-02 | $35.55 | $67.84 | 46,900 | — | — |
| 2017-06-01 | $35.54 | $67.82 | 53,400 | — | — |
| 2017-05-31 | $34.88 | $66.56 | 64,800 | — | — |
| 2017-05-30 | $35.14 | $67.06 | 54,600 | — | — |
| 2017-05-26 | $35.07 | $66.92 | 22,700 | — | — |
| 2017-05-25 | $35.12 | $67.02 | 30,000 | — | — |
| 2017-05-24 | $35.15 | $67.08 | 39,700 | — | — |
| 2017-05-23 | $35.33 | $67.42 | 105,400 | — | — |
| 2017-05-22 | $35.06 | $66.90 | 72,800 | — | — |
| 2017-05-19 | $34.84 | $66.48 | 107,400 | — | — |
| 2017-05-18 | $35.04 | $66.87 | 145,000 | — | — |
| 2017-05-17 | $34.69 | $66.20 | 65,800 | — | — |
| 2017-05-16 | $35.74 | $68.20 | 53,900 | — | — |
| 2017-05-15 | $35.76 | $68.24 | 43,000 | — | — |
| 2017-05-12 | $35.48 | $67.71 | 41,100 | — | — |
| 2017-05-11 | $35.46 | $67.67 | 39,100 | — | — |
| 2017-05-10 | $35.88 | $68.47 | 37,200 | — | — |
| 2017-05-09 | $35.96 | $68.62 | 79,200 | — | — |
| 2017-05-08 | $35.83 | $68.37 | 39,300 | — | — |
| 2017-05-05 | $35.89 | $68.49 | 49,800 | — | — |
| 2017-05-04 | $35.98 | $68.66 | 34,200 | — | — |
| 2017-05-03 | $35.62 | $67.97 | 43,900 | — | — |
| 2017-05-02 | $35.52 | $67.78 | 44,800 | — | — |
| 2017-05-01 | $36.08 | $68.85 | 30,100 | — | — |
| 2017-04-28 | $35.46 | $67.67 | 51,100 | — | — |
| 2017-04-27 | $36.42 | $69.50 | 41,100 | — | — |
| 2017-04-26 | $36.77 | $70.17 | 67,000 | — | — |
| 2017-04-25 | $36.33 | $69.33 | 51,600 | — | — |
| 2017-04-24 | $35.80 | $68.32 | 30,100 | — | — |
| 2017-04-21 | $35.09 | $66.96 | 43,400 | — | — |
| 2017-04-20 | $35.06 | $66.90 | 39,000 | — | — |
| 2017-04-19 | $33.97 | $64.82 | 40,200 | — | — |
| 2017-04-18 | $33.95 | $64.79 | 36,800 | — | — |
| 2017-04-17 | $33.84 | $64.58 | 27,300 | — | — |
| 2017-04-13 | $33.05 | $63.07 | 38,300 | — | — |
| 2017-04-12 | $33.86 | $64.61 | 30,300 | — | — |
| 2017-04-11 | $34.45 | $65.74 | 35,100 | — | — |
| 2017-04-10 | $34.13 | $65.13 | 34,500 | — | — |
| 2017-04-07 | $34.46 | $65.76 | 113,400 | — | — |
| 2017-04-06 | $34.71 | $66.24 | 44,300 | — | — |
| 2017-04-05 | $34.35 | $65.55 | 53,200 | — | — |
| 2017-04-04 | $34.75 | $66.31 | 37,300 | — | — |
| 2017-04-03 | $35.06 | $66.90 | 40,600 | — | — |
| 2017-03-31 | $35.53 | $67.80 | 87,300 | — | — |
| 2017-03-30 | $35.55 | $67.84 | 61,100 | — | — |
| 2017-03-29 | $34.38 | $65.61 | 35,800 | — | — |
| 2017-03-28 | $34.34 | $65.53 | 37,000 | — | — |
| 2017-03-27 | $33.90 | $64.69 | 30,300 | — | — |
| 2017-03-24 | $33.82 | $64.54 | 26,900 | — | — |
| 2017-03-23 | $33.88 | $64.65 | 59,900 | — | — |
| 2017-03-22 | $33.31 | $63.56 | 57,900 | — | — |
| 2017-03-21 | $33.52 | $63.97 | 61,700 | — | — |
| 2017-03-20 | $35.55 | $67.84 | 29,100 | — | — |
| 2017-03-17 | $36.40 | $69.46 | 95,700 | — | — |
| 2017-03-16 | $36.26 | $69.19 | 38,200 | — | — |
| 2017-03-15 | $36.11 | $68.62 | 74,200 | — | — |
| 2017-03-14 | $35.76 | $67.96 | 35,800 | — | — |
| 2017-03-13 | $35.52 | $67.50 | 29,600 | — | — |
| 2017-03-10 | $35.57 | $67.60 | 45,800 | — | — |
| 2017-03-09 | $35.68 | $67.80 | 35,200 | — | — |
| 2017-03-08 | $35.97 | $68.36 | 83,700 | — | — |
| 2017-03-07 | $36.30 | $68.98 | 33,500 | — | — |
| 2017-03-06 | $36.53 | $69.42 | 32,300 | — | — |
| 2017-03-03 | $36.54 | $69.44 | 36,100 | — | — |
| 2017-03-02 | $36.34 | $69.06 | 31,900 | — | — |
| 2017-03-01 | $37.34 | $70.96 | 75,900 | — | — |
| 2017-02-28 | $36.33 | $69.04 | 83,900 | — | — |
| 2017-02-27 | $37.12 | $70.54 | 47,700 | — | — |
| 2017-02-24 | $37.18 | $70.65 | 37,900 | — | — |
| 2017-02-23 | $37.24 | $70.77 | 59,200 | — | — |
| 2017-02-22 | $37.28 | $70.84 | 45,200 | — | — |
| 2017-02-21 | $37.38 | $71.03 | 39,900 | — | — |
| 2017-02-17 | $37.21 | $70.71 | 63,800 | — | — |
| 2017-02-16 | $37.24 | $70.77 | 51,200 | — | — |
| 2017-02-15 | $37.25 | $70.79 | 43,000 | — | — |
| 2017-02-14 | $37.05 | $70.41 | 58,000 | — | — |
| 2017-02-13 | $36.85 | $70.03 | 89,900 | — | — |
| 2017-02-10 | $36.71 | $69.76 | 42,600 | — | — |
| 2017-02-09 | $36.47 | $69.31 | 75,300 | — | — |
| 2017-02-08 | $35.86 | $68.15 | 103,400 | — | — |
| 2017-02-07 | $36.43 | $69.23 | 79,800 | — | — |
| 2017-02-06 | $36.72 | $69.78 | 84,800 | — | — |
| 2017-02-03 | $37.13 | $70.56 | 79,100 | — | — |
| 2017-02-02 | $36.07 | $68.55 | 64,500 | — | — |
| 2017-02-01 | $36.61 | $69.57 | 90,600 | — | — |
| 2017-01-31 | $36.87 | $70.07 | 151,900 | — | — |
| 2017-01-30 | $34.42 | $65.41 | 77,700 | — | — |
| 2017-01-27 | $35.05 | $66.61 | 50,800 | — | — |
| 2017-01-26 | $35.45 | $67.37 | 48,300 | — | — |
| 2017-01-25 | $35.59 | $67.63 | 52,600 | — | — |
| 2017-01-24 | $35.29 | $67.06 | 31,300 | — | — |
| 2017-01-23 | $34.56 | $65.68 | 39,100 | — | — |
| 2017-01-20 | $34.71 | $65.96 | 44,800 | — | — |
| 2017-01-19 | $34.19 | $64.97 | 78,600 | — | — |
| 2017-01-18 | $34.37 | $65.31 | 63,600 | — | — |
| 2017-01-17 | $33.94 | $64.50 | 76,500 | — | — |
| 2017-01-13 | $34.72 | $65.98 | 95,300 | — | — |
| 2017-01-12 | $33.72 | $64.08 | 118,300 | — | — |
| 2017-01-11 | $33.80 | $64.23 | 179,200 | — | — |
| 2017-01-10 | $33.07 | $62.84 | 120,600 | — | — |
| 2017-01-09 | $32.84 | $62.41 | 45,500 | — | — |
| 2017-01-06 | $33.59 | $63.83 | 56,700 | — | — |
| 2017-01-05 | $33.44 | $63.55 | 32,600 | — | — |
| 2017-01-04 | $33.98 | $64.57 | 61,000 | — | — |
| 2017-01-03 | $33.69 | $64.02 | 53,000 | — | — |