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
- 1994-12-09 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 | $36.63 | $69.04 | 127,300 | — | — |
| 2017-12-28 | $36.64 | $69.06 | 245,500 | — | — |
| 2017-12-27 | $37.24 | $70.19 | 227,300 | — | — |
| 2017-12-26 | $38.60 | $70.46 | 288,200 | — | — |
| 2017-12-22 | $38.64 | $70.53 | 433,400 | — | — |
| 2017-12-21 | $38.91 | $71.03 | 663,400 | — | — |
| 2017-12-20 | $39.70 | $72.47 | 187,300 | — | — |
| 2017-12-19 | $38.41 | $70.11 | 410,600 | — | — |
| 2017-12-18 | $38.10 | $69.55 | 108,900 | — | — |
| 2017-12-15 | $37.85 | $69.09 | 416,300 | — | — |
| 2017-12-14 | $38.02 | $69.40 | 174,000 | — | — |
| 2017-12-13 | $38.48 | $70.24 | 82,700 | — | — |
| 2017-12-12 | $37.71 | $68.84 | 112,800 | — | — |
| 2017-12-11 | $37.65 | $68.73 | 162,600 | — | — |
| 2017-12-08 | $37.48 | $68.42 | 76,800 | — | — |
| 2017-12-07 | $37.22 | $67.94 | 109,700 | — | — |
| 2017-12-06 | $37.02 | $67.58 | 115,600 | — | — |
| 2017-12-05 | $37.10 | $67.72 | 361,200 | — | — |
| 2017-12-04 | $35.99 | $65.70 | 217,800 | — | — |
| 2017-12-01 | $36.08 | $65.86 | 197,100 | — | — |
| 2017-11-30 | $34.79 | $63.51 | 140,900 | — | — |
| 2017-11-29 | $34.88 | $63.67 | 216,800 | — | — |
| 2017-11-28 | $34.72 | $63.38 | 111,700 | — | — |
| 2017-11-27 | $34.72 | $63.38 | 122,100 | — | — |
| 2017-11-24 | $34.95 | $63.80 | 117,800 | — | — |
| 2017-11-22 | $34.97 | $63.83 | 150,900 | — | — |
| 2017-11-21 | $34.42 | $62.83 | 200,200 | — | — |
| 2017-11-20 | $34.13 | $62.30 | 210,200 | — | — |
| 2017-11-17 | $33.81 | $61.72 | 201,200 | — | — |
| 2017-11-16 | $33.39 | $60.95 | 231,600 | — | — |
| 2017-11-15 | $32.35 | $59.05 | 333,500 | — | — |
| 2017-11-14 | $30.86 | $56.33 | 268,400 | — | — |
| 2017-11-13 | $32.56 | $59.44 | 151,800 | — | — |
| 2017-11-10 | $33.04 | $60.31 | 94,600 | — | — |
| 2017-11-09 | $33.25 | $60.69 | 150,100 | — | — |
| 2017-11-08 | $34.16 | $62.36 | 198,800 | — | — |
| 2017-11-07 | $32.65 | $59.60 | 174,600 | — | — |
| 2017-11-06 | $33.04 | $60.31 | 160,900 | — | — |
| 2017-11-03 | $33.50 | $61.15 | 664,100 | — | — |
| 2017-11-02 | $34.11 | $62.26 | 410,600 | — | — |
| 2017-11-01 | $33.77 | $61.64 | 343,500 | — | — |
| 2017-10-31 | $32.61 | $59.53 | 217,900 | — | — |
| 2017-10-30 | $32.57 | $59.45 | 102,300 | — | — |
| 2017-10-27 | $33.19 | $60.59 | 137,900 | — | — |
| 2017-10-26 | $33.56 | $61.26 | 241,300 | — | — |
| 2017-10-25 | $33.51 | $61.17 | 154,600 | — | — |
| 2017-10-24 | $33.53 | $61.21 | 119,900 | — | — |
| 2017-10-23 | $33.80 | $61.70 | 311,700 | — | — |
| 2017-10-20 | $31.70 | $57.87 | 214,900 | — | — |
| 2017-10-19 | $32.14 | $58.67 | 287,300 | — | — |
| 2017-10-18 | $31.69 | $57.85 | 164,900 | — | — |
| 2017-10-17 | $31.45 | $57.41 | 171,100 | — | — |
| 2017-10-16 | $31.35 | $57.23 | 144,000 | — | — |
| 2017-10-13 | $31.45 | $57.41 | 171,000 | — | — |
| 2017-10-12 | $31.36 | $57.24 | 111,200 | — | — |
| 2017-10-11 | $31.08 | $56.73 | 198,100 | — | — |
| 2017-10-10 | $31.43 | $57.37 | 179,500 | — | — |
| 2017-10-09 | $31.39 | $57.30 | 133,900 | — | — |
| 2017-10-06 | $31.83 | $58.10 | 153,000 | — | — |
| 2017-10-05 | $31.70 | $57.87 | 187,200 | — | — |
| 2017-10-04 | $31.40 | $57.32 | 132,100 | — | — |
| 2017-10-03 | $30.85 | $56.31 | 166,900 | — | — |
| 2017-10-02 | $30.43 | $55.55 | 122,600 | — | — |
| 2017-09-29 | $30.84 | $56.30 | 311,900 | — | — |
| 2017-09-28 | $30.52 | $55.71 | 122,500 | — | — |
| 2017-09-27 | $30.20 | $55.13 | 159,800 | — | — |
| 2017-09-26 | $30.23 | $55.18 | 125,200 | — | — |
| 2017-09-25 | $30.04 | $54.84 | 108,400 | — | — |
| 2017-09-22 | $30.56 | $55.78 | 234,700 | — | — |
| 2017-09-21 | $30.35 | $55.40 | 126,500 | — | — |
| 2017-09-20 | $30.60 | $55.86 | 100,100 | — | — |
| 2017-09-19 | $30.68 | $56.00 | 131,400 | — | — |
| 2017-09-18 | $30.73 | $56.09 | 210,700 | — | — |
| 2017-09-15 | $30.93 | $56.46 | 218,100 | — | — |
| 2017-09-14 | $30.54 | $55.75 | 137,400 | — | — |
| 2017-09-13 | $30.88 | $56.37 | 382,800 | — | — |
| 2017-09-12 | $31.69 | $57.85 | 409,400 | — | — |
| 2017-09-11 | $31.68 | $57.83 | 323,600 | — | — |
| 2017-09-08 | $30.46 | $55.60 | 231,800 | — | — |
| 2017-09-07 | $31.27 | $57.08 | 222,800 | — | — |
| 2017-09-06 | $31.30 | $57.14 | 212,200 | — | — |
| 2017-09-05 | $31.66 | $57.79 | 282,900 | — | — |
| 2017-09-01 | $30.47 | $55.62 | 140,500 | — | — |
| 2017-08-31 | $29.95 | $54.67 | 360,300 | — | — |
| 2017-08-30 | $31.14 | $56.84 | 344,700 | — | — |
| 2017-08-29 | $30.68 | $56.00 | 177,800 | — | — |
| 2017-08-28 | $31.10 | $56.77 | 354,900 | — | — |
| 2017-08-25 | $29.50 | $53.85 | 214,200 | — | — |
| 2017-08-24 | $29.72 | $54.25 | 172,400 | — | — |
| 2017-08-23 | $29.89 | $54.56 | 403,000 | — | — |
| 2017-08-22 | $30.86 | $56.33 | 353,200 | — | — |
| 2017-08-21 | $31.47 | $57.45 | 296,700 | — | — |
| 2017-08-18 | $31.11 | $56.79 | 145,800 | — | — |
| 2017-08-17 | $30.50 | $55.67 | 224,600 | — | — |
| 2017-08-16 | $29.86 | $54.51 | 95,200 | — | — |
| 2017-08-15 | $29.65 | $54.12 | 361,900 | — | — |
| 2017-08-14 | $30.02 | $54.80 | 638,400 | — | — |
| 2017-08-11 | $28.14 | $51.37 | 211,400 | — | — |
| 2017-08-10 | $27.01 | $49.30 | 91,600 | — | — |
| 2017-08-09 | $27.76 | $50.67 | 59,000 | — | — |
| 2017-08-08 | $28.28 | $51.62 | 94,100 | — | — |
| 2017-08-07 | $28.28 | $51.62 | 192,200 | — | — |
| 2017-08-04 | $27.88 | $50.89 | 209,300 | — | — |
| 2017-08-03 | $27.74 | $50.64 | 225,000 | — | — |
| 2017-08-02 | $26.67 | $48.68 | 173,800 | — | — |
| 2017-08-01 | $26.65 | $48.65 | 106,600 | — | — |
| 2017-07-31 | $26.39 | $48.17 | 116,700 | — | — |
| 2017-07-28 | $26.99 | $49.27 | 100,400 | — | — |
| 2017-07-27 | $27.28 | $49.80 | 101,700 | — | — |
| 2017-07-26 | $27.42 | $50.05 | 108,200 | — | — |
| 2017-07-25 | $27.64 | $50.45 | 140,500 | — | — |
| 2017-07-24 | $27.82 | $50.78 | 56,500 | — | — |
| 2017-07-21 | $28.00 | $51.11 | 178,100 | — | — |
| 2017-07-20 | $28.05 | $51.20 | 146,300 | — | — |
| 2017-07-19 | $27.78 | $50.71 | 178,800 | — | — |
| 2017-07-18 | $27.25 | $49.74 | 187,600 | — | — |
| 2017-07-17 | $28.12 | $51.33 | 288,100 | — | — |
| 2017-07-14 | $28.49 | $52.01 | 166,200 | — | — |
| 2017-07-13 | $28.36 | $51.77 | 232,300 | — | — |
| 2017-07-12 | $28.57 | $52.15 | 294,900 | — | — |
| 2017-07-11 | $29.15 | $53.21 | 345,100 | — | — |
| 2017-07-10 | $28.51 | $52.04 | 247,400 | — | — |
| 2017-07-07 | $28.29 | $51.64 | 302,000 | — | — |
| 2017-07-06 | $28.76 | $52.50 | 461,600 | — | — |
| 2017-07-05 | $28.92 | $52.79 | 725,800 | — | — |
| 2017-07-03 | $29.46 | $53.78 | 1,301,000 | — | — |
| 2017-06-30 | $25.34 | $46.26 | 434,000 | — | — |
| 2017-06-29 | $24.47 | $44.67 | 184,900 | — | — |
| 2017-06-28 | $24.36 | $44.47 | 192,900 | — | — |
| 2017-06-27 | $24.17 | $44.12 | 128,200 | — | — |
| 2017-06-26 | $24.30 | $44.36 | 165,800 | — | — |
| 2017-06-23 | $24.38 | $44.50 | 213,700 | — | — |
| 2017-06-22 | $25.02 | $45.67 | 313,800 | — | — |
| 2017-06-21 | $24.12 | $44.03 | 920,900 | — | — |
| 2017-06-20 | $25.39 | $46.35 | 78,400 | — | — |
| 2017-06-19 | $25.67 | $46.86 | 183,800 | — | — |
| 2017-06-16 | $24.93 | $45.51 | 142,200 | — | — |
| 2017-06-15 | $24.75 | $45.18 | 190,700 | — | — |
| 2017-06-14 | $25.58 | $46.69 | 294,100 | — | — |
| 2017-06-13 | $25.75 | $47.00 | 166,600 | — | — |
| 2017-06-12 | $25.87 | $47.22 | 283,100 | — | — |
| 2017-06-09 | $25.42 | $46.40 | 171,100 | — | — |
| 2017-06-08 | $25.07 | $45.76 | 143,300 | — | — |
| 2017-06-07 | $25.55 | $46.64 | 317,600 | — | — |
| 2017-06-06 | $25.61 | $46.75 | 86,000 | — | — |
| 2017-06-05 | $25.40 | $46.37 | 52,100 | — | — |
| 2017-06-02 | $25.74 | $46.99 | 145,100 | — | — |
| 2017-06-01 | $25.84 | $47.17 | 105,200 | — | — |
| 2017-05-31 | $25.77 | $47.04 | 152,700 | — | — |
| 2017-05-30 | $25.36 | $46.29 | 287,800 | — | — |
| 2017-05-26 | $25.07 | $45.76 | 221,200 | — | — |
| 2017-05-25 | $24.49 | $44.70 | 33,000 | — | — |
| 2017-05-24 | $24.26 | $44.28 | 74,900 | — | — |
| 2017-05-23 | $23.99 | $43.79 | 111,100 | — | — |
| 2017-05-22 | $24.27 | $44.30 | 90,100 | — | — |
| 2017-05-19 | $24.34 | $44.43 | 214,600 | — | — |
| 2017-05-18 | $23.70 | $43.26 | 147,000 | — | — |
| 2017-05-17 | $24.34 | $44.43 | 192,000 | — | — |
| 2017-05-16 | $24.94 | $45.53 | 184,900 | — | — |
| 2017-05-15 | $24.99 | $45.62 | 480,000 | — | — |
| 2017-05-12 | $24.57 | $44.85 | 109,600 | — | — |
| 2017-05-11 | $24.36 | $44.47 | 142,000 | — | — |
| 2017-05-10 | $23.75 | $43.35 | 136,800 | — | — |
| 2017-05-09 | $23.75 | $43.35 | 56,500 | — | — |
| 2017-05-08 | $23.89 | $43.61 | 50,600 | — | — |
| 2017-05-05 | $23.90 | $43.63 | 92,900 | — | — |
| 2017-05-04 | $23.89 | $43.61 | 106,700 | — | — |
| 2017-05-03 | $24.10 | $43.99 | 273,900 | — | — |
| 2017-05-02 | $23.66 | $43.19 | 129,500 | — | — |
| 2017-05-01 | $22.75 | $41.53 | 43,800 | — | — |
| 2017-04-28 | $22.66 | $41.36 | 171,800 | — | — |
| 2017-04-27 | $23.16 | $42.28 | 99,800 | — | — |
| 2017-04-26 | $23.07 | $42.11 | 75,900 | — | — |
| 2017-04-25 | $23.03 | $42.04 | 90,200 | — | — |
| 2017-04-24 | $22.90 | $41.80 | 84,600 | — | — |
| 2017-04-21 | $22.94 | $41.87 | 81,500 | — | — |
| 2017-04-20 | $22.90 | $41.80 | 78,700 | — | — |
| 2017-04-19 | $22.43 | $40.94 | 210,000 | — | — |
| 2017-04-18 | $22.34 | $40.78 | 98,200 | — | — |
| 2017-04-17 | $22.37 | $40.83 | 42,800 | — | — |
| 2017-04-13 | $22.32 | $40.74 | 79,700 | — | — |
| 2017-04-12 | $22.25 | $40.62 | 186,600 | — | — |
| 2017-04-11 | $22.40 | $40.89 | 157,000 | — | — |
| 2017-04-10 | $22.54 | $41.14 | 115,900 | — | — |
| 2017-04-07 | $22.80 | $41.62 | 82,300 | — | — |
| 2017-04-06 | $22.85 | $41.71 | 95,400 | — | — |
| 2017-04-05 | $23.00 | $41.98 | 96,500 | — | — |
| 2017-04-04 | $22.61 | $41.27 | 56,400 | — | — |
| 2017-04-03 | $22.71 | $41.45 | 119,600 | — | — |
| 2017-03-31 | $22.19 | $40.51 | 115,200 | — | — |
| 2017-03-30 | $22.75 | $41.53 | 107,100 | — | — |
| 2017-03-29 | $22.54 | $41.14 | 115,300 | — | — |
| 2017-03-28 | $22.17 | $40.47 | 120,300 | — | — |
| 2017-03-27 | $22.26 | $40.63 | 139,300 | — | — |
| 2017-03-24 | $22.21 | $40.54 | 101,300 | — | — |
| 2017-03-23 | $21.92 | $40.01 | 251,800 | — | — |
| 2017-03-22 | $22.26 | $40.63 | 175,400 | — | — |
| 2017-03-21 | $22.50 | $41.07 | 81,600 | — | — |
| 2017-03-20 | $22.58 | $41.22 | 232,900 | — | — |
| 2017-03-17 | $22.93 | $41.86 | 161,200 | — | — |
| 2017-03-16 | $23.30 | $42.53 | 200,900 | — | — |
| 2017-03-15 | $23.15 | $42.26 | 93,600 | — | — |
| 2017-03-14 | $22.46 | $41.00 | 94,500 | — | — |
| 2017-03-13 | $23.00 | $41.98 | 48,700 | — | — |
| 2017-03-10 | $22.40 | $40.89 | 56,600 | — | — |
| 2017-03-09 | $21.90 | $39.98 | 73,400 | — | — |
| 2017-03-08 | $21.70 | $39.61 | 41,000 | — | — |
| 2017-03-07 | $21.73 | $39.67 | 113,800 | — | — |
| 2017-03-06 | $22.25 | $40.62 | 108,600 | — | — |
| 2017-03-03 | $21.65 | $39.52 | 44,200 | — | — |
| 2017-03-02 | $21.45 | $39.15 | 155,300 | — | — |
| 2017-03-01 | $21.78 | $39.76 | 85,300 | — | — |
| 2017-02-28 | $21.16 | $38.63 | 151,400 | — | — |
| 2017-02-27 | $21.98 | $40.12 | 95,500 | — | — |
| 2017-02-24 | $22.24 | $40.60 | 77,800 | — | — |
| 2017-02-23 | $22.80 | $41.62 | 58,500 | — | — |
| 2017-02-22 | $23.00 | $41.98 | 102,000 | — | — |
| 2017-02-21 | $22.97 | $41.93 | 87,800 | — | — |
| 2017-02-17 | $23.64 | $43.15 | 90,000 | — | — |
| 2017-02-16 | $23.48 | $42.86 | 86,700 | — | — |
| 2017-02-15 | $23.98 | $43.77 | 72,500 | — | — |
| 2017-02-14 | $22.87 | $41.75 | 41,900 | — | — |
| 2017-02-13 | $22.77 | $41.56 | 53,500 | — | — |
| 2017-02-10 | $22.63 | $41.31 | 71,500 | — | — |
| 2017-02-09 | $22.91 | $41.82 | 127,000 | — | — |
| 2017-02-08 | $22.10 | $40.34 | 235,400 | — | — |
| 2017-02-07 | $22.10 | $40.34 | 97,600 | — | — |
| 2017-02-06 | $22.23 | $40.58 | 146,200 | — | — |
| 2017-02-03 | $22.70 | $41.44 | 458,700 | — | — |
| 2017-02-02 | $20.85 | $38.06 | 203,800 | — | — |
| 2017-02-01 | $20.32 | $37.09 | 131,600 | — | — |
| 2017-01-31 | $19.30 | $35.23 | 59,900 | — | — |
| 2017-01-30 | $19.13 | $34.92 | 82,800 | — | — |
| 2017-01-27 | $19.10 | $34.87 | 70,000 | — | — |
| 2017-01-26 | $19.03 | $34.74 | 97,000 | — | — |
| 2017-01-25 | $19.33 | $35.29 | 89,200 | — | — |
| 2017-01-24 | $19.51 | $35.61 | 97,900 | — | — |
| 2017-01-23 | $19.43 | $35.47 | 66,700 | — | — |
| 2017-01-20 | $19.58 | $35.74 | 76,600 | — | — |
| 2017-01-19 | $19.29 | $35.21 | 38,500 | — | — |
| 2017-01-18 | $19.44 | $35.49 | 181,500 | — | — |
| 2017-01-17 | $19.60 | $35.78 | 165,500 | — | — |
| 2017-01-13 | $19.30 | $35.23 | 153,500 | — | — |
| 2017-01-12 | $19.45 | $35.50 | 175,800 | — | — |
| 2017-01-11 | $19.60 | $35.78 | 288,500 | — | — |
| 2017-01-10 | $19.20 | $35.05 | 209,700 | — | — |
| 2017-01-09 | $18.92 | $34.54 | 72,700 | — | — |
| 2017-01-06 | $18.60 | $33.95 | 90,100 | — | — |
| 2017-01-05 | $18.00 | $32.86 | 81,800 | — | — |
| 2017-01-04 | $18.05 | $32.95 | 43,800 | — | — |
| 2017-01-03 | $18.00 | $32.86 | 191,200 | — | — |