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
- 1989-02-09 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 | $32.39 | $37.17 | 556,000 | — | — |
| 2017-12-28 | $32.19 | $36.94 | 260,400 | — | — |
| 2017-12-27 | $32.05 | $36.78 | 381,600 | — | — |
| 2017-12-26 | $32.12 | $36.86 | 310,800 | — | — |
| 2017-12-22 | $32.08 | $36.82 | 739,200 | — | — |
| 2017-12-21 | $32.19 | $36.95 | 389,600 | — | — |
| 2017-12-20 | $32.29 | $37.06 | 452,400 | — | — |
| 2017-12-19 | $32.33 | $37.10 | 401,200 | — | — |
| 2017-12-18 | $32.40 | $37.18 | 421,600 | — | — |
| 2017-12-15 | $32.38 | $37.16 | 1,483,200 | — | — |
| 2017-12-14 | $31.94 | $36.66 | 746,400 | — | — |
| 2017-12-13 | $31.95 | $36.66 | 552,400 | — | — |
| 2017-12-12 | $31.83 | $36.53 | 820,400 | — | — |
| 2017-12-11 | $31.75 | $36.44 | 690,400 | — | — |
| 2017-12-08 | $32.19 | $36.94 | 1,092,400 | — | — |
| 2017-12-07 | $32.22 | $36.99 | 601,200 | — | — |
| 2017-12-06 | $32.18 | $36.93 | 587,200 | — | — |
| 2017-12-05 | $32.12 | $36.86 | 620,400 | — | — |
| 2017-12-04 | $32.45 | $37.25 | 857,600 | — | — |
| 2017-12-01 | $33.30 | $38.22 | 566,800 | — | — |
| 2017-11-30 | $33.69 | $38.66 | 542,800 | — | — |
| 2017-11-29 | $33.40 | $38.34 | 650,000 | — | — |
| 2017-11-28 | $33.28 | $38.20 | 522,800 | — | — |
| 2017-11-27 | $33.12 | $38.01 | 585,200 | — | — |
| 2017-11-24 | $32.93 | $37.79 | 757,600 | — | — |
| 2017-11-22 | $33.11 | $38.00 | 690,400 | — | — |
| 2017-11-21 | $33.03 | $37.91 | 798,400 | — | — |
| 2017-11-20 | $32.51 | $37.31 | 509,600 | — | — |
| 2017-11-17 | $32.31 | $37.08 | 463,600 | — | — |
| 2017-11-16 | $32.15 | $36.90 | 539,600 | — | — |
| 2017-11-15 | $31.48 | $36.13 | 721,600 | — | — |
| 2017-11-14 | $31.31 | $35.93 | 646,800 | — | — |
| 2017-11-13 | $31.08 | $35.68 | 612,000 | — | — |
| 2017-11-10 | $31.06 | $35.65 | 476,000 | — | — |
| 2017-11-09 | $31.17 | $35.78 | 482,400 | — | — |
| 2017-11-08 | $31.68 | $36.27 | 731,600 | — | — |
| 2017-11-07 | $31.55 | $36.12 | 732,400 | — | — |
| 2017-11-06 | $32.12 | $36.77 | 342,400 | — | — |
| 2017-11-03 | $32.32 | $37.00 | 552,400 | — | — |
| 2017-11-02 | $32.00 | $36.63 | 580,800 | — | — |
| 2017-11-01 | $32.10 | $36.75 | 858,400 | — | — |
| 2017-10-31 | $32.76 | $37.50 | 1,638,400 | — | — |
| 2017-10-30 | $30.91 | $35.38 | 668,400 | — | — |
| 2017-10-27 | $31.49 | $36.05 | 486,400 | — | — |
| 2017-10-26 | $31.26 | $35.79 | 747,600 | — | — |
| 2017-10-25 | $31.11 | $35.62 | 1,020,800 | — | — |
| 2017-10-24 | $30.99 | $35.47 | 311,600 | — | — |
| 2017-10-23 | $30.97 | $35.45 | 346,800 | — | — |
| 2017-10-20 | $31.06 | $35.56 | 384,400 | — | — |
| 2017-10-19 | $30.87 | $35.33 | 418,400 | — | — |
| 2017-10-18 | $30.78 | $35.24 | 376,000 | — | — |
| 2017-10-17 | $30.83 | $35.30 | 410,400 | — | — |
| 2017-10-16 | $30.64 | $35.07 | 814,000 | — | — |
| 2017-10-13 | $30.41 | $34.82 | 492,800 | — | — |
| 2017-10-12 | $30.98 | $35.47 | 510,000 | — | — |
| 2017-10-11 | $30.86 | $35.33 | 471,200 | — | — |
| 2017-10-10 | $30.58 | $35.00 | 556,400 | — | — |
| 2017-10-09 | $30.29 | $34.68 | 298,400 | — | — |
| 2017-10-06 | $30.64 | $35.08 | 332,800 | — | — |
| 2017-10-05 | $30.67 | $35.11 | 370,800 | — | — |
| 2017-10-04 | $30.61 | $35.05 | 576,400 | — | — |
| 2017-10-03 | $30.56 | $34.98 | 444,000 | — | — |
| 2017-10-02 | $30.66 | $35.10 | 434,400 | — | — |
| 2017-09-29 | $30.22 | $34.60 | 520,000 | — | — |
| 2017-09-28 | $30.16 | $34.53 | 374,400 | — | — |
| 2017-09-27 | $30.30 | $34.69 | 729,200 | — | — |
| 2017-09-26 | $29.96 | $34.30 | 775,600 | — | — |
| 2017-09-25 | $30.39 | $34.79 | 644,400 | — | — |
| 2017-09-22 | $30.35 | $34.75 | 414,800 | — | — |
| 2017-09-21 | $30.30 | $34.69 | 628,800 | — | — |
| 2017-09-20 | $30.31 | $34.70 | 516,400 | — | — |
| 2017-09-19 | $30.48 | $34.89 | 473,200 | — | — |
| 2017-09-18 | $30.43 | $34.84 | 670,800 | — | — |
| 2017-09-15 | $30.40 | $34.80 | 882,400 | — | — |
| 2017-09-14 | $30.76 | $35.22 | 524,000 | — | — |
| 2017-09-13 | $30.71 | $35.15 | 522,000 | — | — |
| 2017-09-12 | $30.59 | $35.02 | 548,800 | — | — |
| 2017-09-11 | $30.39 | $34.79 | 582,000 | — | — |
| 2017-09-08 | $29.98 | $34.32 | 596,000 | — | — |
| 2017-09-07 | $30.16 | $34.52 | 992,800 | — | — |
| 2017-09-06 | $30.42 | $34.82 | 563,600 | — | — |
| 2017-09-05 | $30.29 | $34.67 | 558,000 | — | — |
| 2017-09-01 | $30.64 | $35.08 | 317,600 | — | — |
| 2017-08-31 | $30.95 | $35.43 | 661,600 | — | — |
| 2017-08-30 | $30.16 | $34.53 | 655,200 | — | — |
| 2017-08-29 | $30.46 | $34.87 | 315,600 | — | — |
| 2017-08-28 | $30.44 | $34.85 | 454,800 | — | — |
| 2017-08-25 | $29.99 | $34.34 | 417,200 | — | — |
| 2017-08-24 | $29.99 | $34.33 | 212,800 | — | — |
| 2017-08-23 | $29.77 | $34.08 | 393,600 | — | — |
| 2017-08-22 | $29.86 | $34.18 | 431,600 | — | — |
| 2017-08-21 | $29.62 | $33.91 | 329,200 | — | — |
| 2017-08-18 | $29.48 | $33.74 | 861,600 | — | — |
| 2017-08-17 | $29.49 | $33.76 | 437,600 | — | — |
| 2017-08-16 | $29.58 | $33.86 | 416,800 | — | — |
| 2017-08-15 | $29.26 | $33.40 | 364,000 | — | — |
| 2017-08-14 | $29.37 | $33.53 | 402,800 | — | — |
| 2017-08-11 | $29.39 | $33.55 | 542,000 | — | — |
| 2017-08-10 | $29.19 | $33.32 | 1,125,600 | — | — |
| 2017-08-09 | $28.61 | $32.66 | 1,039,600 | — | — |
| 2017-08-08 | $28.40 | $32.42 | 1,583,200 | — | — |
| 2017-08-07 | $29.06 | $33.17 | 587,200 | — | — |
| 2017-08-04 | $28.83 | $32.92 | 602,400 | — | — |
| 2017-08-03 | $28.85 | $32.94 | 862,000 | — | — |
| 2017-08-02 | $28.86 | $32.94 | 719,200 | — | — |
| 2017-08-01 | $28.95 | $33.05 | 763,600 | — | — |
| 2017-07-31 | $28.98 | $33.08 | 542,000 | — | — |
| 2017-07-28 | $29.13 | $33.25 | 241,200 | — | — |
| 2017-07-27 | $29.08 | $33.20 | 324,400 | — | — |
| 2017-07-26 | $29.31 | $33.46 | 411,600 | — | — |
| 2017-07-25 | $29.55 | $33.74 | 780,400 | — | — |
| 2017-07-24 | $29.53 | $33.72 | 932,400 | — | — |
| 2017-07-21 | $29.50 | $33.67 | 501,200 | — | — |
| 2017-07-20 | $29.23 | $33.37 | 336,800 | — | — |
| 2017-07-19 | $29.24 | $33.38 | 578,800 | — | — |
| 2017-07-18 | $29.31 | $33.46 | 812,400 | — | — |
| 2017-07-17 | $29.02 | $33.13 | 554,400 | — | — |
| 2017-07-14 | $28.81 | $32.89 | 353,600 | — | — |
| 2017-07-13 | $28.92 | $33.01 | 428,800 | — | — |
| 2017-07-12 | $29.07 | $33.19 | 530,800 | — | — |
| 2017-07-11 | $29.22 | $33.36 | 530,800 | — | — |
| 2017-07-10 | $29.10 | $33.22 | 460,000 | — | — |
| 2017-07-07 | $29.42 | $33.59 | 406,000 | — | — |
| 2017-07-06 | $29.00 | $33.11 | 802,400 | — | — |
| 2017-07-05 | $29.06 | $33.18 | 858,400 | — | — |
| 2017-07-03 | $29.22 | $33.36 | 447,600 | — | — |
| 2017-06-30 | $29.38 | $33.54 | 443,200 | — | — |
| 2017-06-29 | $29.33 | $33.49 | 522,000 | — | — |
| 2017-06-28 | $29.69 | $33.90 | 674,000 | — | — |
| 2017-06-27 | $29.40 | $33.56 | 1,066,800 | — | — |
| 2017-06-26 | $29.50 | $33.69 | 806,800 | — | — |
| 2017-06-23 | $29.38 | $33.54 | 1,222,800 | — | — |
| 2017-06-22 | $29.08 | $33.19 | 770,800 | — | — |
| 2017-06-21 | $28.49 | $32.53 | 888,400 | — | — |
| 2017-06-20 | $28.22 | $32.22 | 712,000 | — | — |
| 2017-06-19 | $28.23 | $32.23 | 655,200 | — | — |
| 2017-06-16 | $27.91 | $31.86 | 1,144,400 | — | — |
| 2017-06-15 | $27.70 | $31.62 | 463,200 | — | — |
| 2017-06-14 | $28.04 | $32.01 | 941,200 | — | — |
| 2017-06-13 | $27.84 | $31.78 | 554,400 | — | — |
| 2017-06-12 | $27.85 | $31.80 | 562,000 | — | — |
| 2017-06-09 | $28.07 | $32.05 | 699,600 | — | — |
| 2017-06-08 | $28.42 | $32.44 | 446,000 | — | — |
| 2017-06-07 | $28.47 | $32.50 | 358,000 | — | — |
| 2017-06-06 | $28.48 | $32.52 | 326,800 | — | — |
| 2017-06-05 | $28.61 | $32.66 | 317,200 | — | — |
| 2017-06-02 | $28.88 | $32.97 | 596,000 | — | — |
| 2017-06-01 | $28.31 | $32.32 | 679,600 | — | — |
| 2017-05-31 | $28.02 | $31.99 | 844,800 | — | — |
| 2017-05-30 | $27.87 | $31.82 | 445,200 | — | — |
| 2017-05-26 | $27.85 | $31.80 | 460,000 | — | — |
| 2017-05-25 | $27.80 | $31.74 | 372,800 | — | — |
| 2017-05-24 | $27.76 | $31.70 | 437,600 | — | — |
| 2017-05-23 | $27.71 | $31.64 | 509,600 | — | — |
| 2017-05-22 | $27.58 | $31.49 | 528,800 | — | — |
| 2017-05-19 | $27.49 | $31.38 | 455,200 | — | — |
| 2017-05-18 | $27.25 | $31.12 | 627,600 | — | — |
| 2017-05-17 | $27.40 | $31.28 | 517,200 | — | — |
| 2017-05-16 | $27.86 | $31.71 | 610,400 | — | — |
| 2017-05-15 | $27.78 | $31.62 | 610,400 | — | — |
| 2017-05-12 | $27.60 | $31.42 | 598,400 | — | — |
| 2017-05-11 | $27.64 | $31.46 | 353,600 | — | — |
| 2017-05-10 | $27.79 | $31.63 | 639,200 | — | — |
| 2017-05-09 | $27.64 | $31.46 | 733,600 | — | — |
| 2017-05-08 | $27.56 | $31.37 | 690,000 | — | — |
| 2017-05-05 | $27.71 | $31.54 | 818,800 | — | — |
| 2017-05-04 | $27.72 | $31.55 | 1,114,800 | — | — |
| 2017-05-03 | $27.44 | $31.24 | 1,168,800 | — | — |
| 2017-05-02 | $27.78 | $31.62 | 1,806,800 | — | — |
| 2017-05-01 | $26.90 | $30.62 | 970,000 | — | — |
| 2017-04-28 | $26.77 | $30.48 | 849,200 | — | — |
| 2017-04-27 | $26.66 | $30.34 | 618,800 | — | — |
| 2017-04-26 | $26.44 | $30.10 | 592,400 | — | — |
| 2017-04-25 | $26.09 | $29.70 | 476,400 | — | — |
| 2017-04-24 | $25.79 | $29.35 | 392,000 | — | — |
| 2017-04-21 | $25.44 | $28.96 | 492,800 | — | — |
| 2017-04-20 | $25.64 | $29.19 | 344,800 | — | — |
| 2017-04-19 | $25.47 | $29.00 | 436,000 | — | — |
| 2017-04-18 | $25.32 | $28.82 | 438,000 | — | — |
| 2017-04-17 | $25.29 | $28.79 | 333,200 | — | — |
| 2017-04-13 | $24.96 | $28.42 | 476,400 | — | — |
| 2017-04-12 | $24.97 | $28.42 | 758,400 | — | — |
| 2017-04-11 | $25.11 | $28.58 | 714,400 | — | — |
| 2017-04-10 | $25.03 | $28.49 | 514,400 | — | — |
| 2017-04-07 | $25.18 | $28.66 | 372,800 | — | — |
| 2017-04-06 | $25.18 | $28.67 | 748,800 | — | — |
| 2017-04-05 | $24.82 | $28.26 | 915,600 | — | — |
| 2017-04-04 | $25.08 | $28.55 | 661,600 | — | — |
| 2017-04-03 | $25.22 | $28.71 | 759,600 | — | — |
| 2017-03-31 | $25.41 | $28.93 | 740,800 | — | — |
| 2017-03-30 | $25.26 | $28.76 | 819,200 | — | — |
| 2017-03-29 | $24.99 | $28.45 | 990,400 | — | — |
| 2017-03-28 | $25.00 | $28.46 | 1,062,000 | — | — |
| 2017-03-27 | $25.25 | $28.75 | 1,111,200 | — | — |
| 2017-03-24 | $25.96 | $29.55 | 804,800 | — | — |
| 2017-03-23 | $25.88 | $29.46 | 833,600 | — | — |
| 2017-03-22 | $25.64 | $29.19 | 468,400 | — | — |
| 2017-03-21 | $25.57 | $29.11 | 698,800 | — | — |
| 2017-03-20 | $25.99 | $29.59 | 638,800 | — | — |
| 2017-03-17 | $26.20 | $29.83 | 1,400,400 | — | — |
| 2017-03-16 | $26.13 | $29.74 | 1,054,400 | — | — |
| 2017-03-15 | $26.88 | $30.59 | 1,694,000 | — | — |
| 2017-03-14 | $26.71 | $30.40 | 423,200 | — | — |
| 2017-03-13 | $26.81 | $30.52 | 275,600 | — | — |
| 2017-03-10 | $27.02 | $30.76 | 532,400 | — | — |
| 2017-03-09 | $26.79 | $30.49 | 384,000 | — | — |
| 2017-03-08 | $26.74 | $30.44 | 434,800 | — | — |
| 2017-03-07 | $26.67 | $30.37 | 532,800 | — | — |
| 2017-03-06 | $26.77 | $30.48 | 583,600 | — | — |
| 2017-03-03 | $26.83 | $30.54 | 397,200 | — | — |
| 2017-03-02 | $26.69 | $30.38 | 400,800 | — | — |
| 2017-03-01 | $27.05 | $30.79 | 937,600 | — | — |
| 2017-02-28 | $26.58 | $30.26 | 709,200 | — | — |
| 2017-02-27 | $26.86 | $30.58 | 578,400 | — | — |
| 2017-02-24 | $26.65 | $30.34 | 540,800 | — | — |
| 2017-02-23 | $26.58 | $30.26 | 905,600 | — | — |
| 2017-02-22 | $26.43 | $30.09 | 768,800 | — | — |
| 2017-02-21 | $26.35 | $30.00 | 862,800 | — | — |
| 2017-02-17 | $26.31 | $29.95 | 778,800 | — | — |
| 2017-02-16 | $26.25 | $29.89 | 645,200 | — | — |
| 2017-02-15 | $26.30 | $29.94 | 666,000 | — | — |
| 2017-02-14 | $26.13 | $29.66 | 895,600 | — | — |
| 2017-02-13 | $25.98 | $29.48 | 1,058,400 | — | — |
| 2017-02-10 | $25.81 | $29.30 | 1,356,000 | — | — |
| 2017-02-09 | $25.89 | $29.38 | 1,455,200 | — | — |
| 2017-02-08 | $24.97 | $28.33 | 1,340,000 | — | — |
| 2017-02-07 | $25.30 | $28.71 | 2,307,600 | — | — |
| 2017-02-06 | $25.23 | $28.63 | 875,600 | — | — |
| 2017-02-03 | $25.70 | $29.17 | 868,000 | — | — |
| 2017-02-02 | $25.40 | $28.82 | 975,600 | — | — |
| 2017-02-01 | $25.54 | $28.99 | 734,400 | — | — |
| 2017-01-31 | $25.44 | $28.87 | 698,800 | — | — |
| 2017-01-30 | $24.78 | $28.12 | 935,200 | — | — |
| 2017-01-27 | $24.97 | $28.33 | 463,200 | — | — |
| 2017-01-26 | $24.73 | $28.07 | 661,600 | — | — |
| 2017-01-25 | $24.74 | $28.08 | 723,600 | — | — |
| 2017-01-24 | $24.49 | $27.79 | 737,600 | — | — |
| 2017-01-23 | $24.48 | $27.78 | 763,600 | — | — |
| 2017-01-20 | $24.50 | $27.81 | 1,028,400 | — | — |
| 2017-01-19 | $24.50 | $27.81 | 1,002,800 | — | — |
| 2017-01-18 | $24.75 | $28.09 | 1,248,000 | — | — |
| 2017-01-17 | $24.76 | $28.11 | 769,600 | — | — |
| 2017-01-13 | $25.35 | $28.77 | 507,200 | — | — |
| 2017-01-12 | $25.50 | $28.94 | 432,800 | — | — |
| 2017-01-11 | $25.42 | $28.84 | 566,400 | — | — |
| 2017-01-10 | $26.00 | $29.51 | 1,362,000 | — | — |
| 2017-01-09 | $25.81 | $29.29 | 660,400 | — | — |
| 2017-01-06 | $25.93 | $29.43 | 668,400 | — | — |
| 2017-01-05 | $25.79 | $29.27 | 577,600 | — | — |
| 2017-01-04 | $26.25 | $29.79 | 976,000 | — | — |
| 2017-01-03 | $25.65 | $29.11 | 843,600 | — | — |