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
- 1993-06-10 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 | $31.75 | $31.75 | 139,000 | — | — |
| 2017-12-28 | $32.25 | $32.25 | 171,100 | — | — |
| 2017-12-27 | $32.00 | $32.00 | 156,200 | — | — |
| 2017-12-26 | $32.15 | $32.15 | 82,300 | — | — |
| 2017-12-22 | $32.20 | $32.20 | 97,800 | — | — |
| 2017-12-21 | $32.70 | $32.70 | 108,600 | — | — |
| 2017-12-20 | $33.10 | $33.10 | 134,500 | — | — |
| 2017-12-19 | $32.95 | $32.95 | 187,100 | — | — |
| 2017-12-18 | $33.50 | $33.50 | 174,100 | — | — |
| 2017-12-15 | $32.75 | $32.75 | 849,400 | — | — |
| 2017-12-14 | $31.90 | $31.90 | 173,300 | — | — |
| 2017-12-13 | $32.35 | $32.35 | 171,200 | — | — |
| 2017-12-12 | $32.70 | $32.70 | 129,400 | — | — |
| 2017-12-11 | $33.00 | $33.00 | 116,600 | — | — |
| 2017-12-08 | $33.40 | $33.40 | 151,900 | — | — |
| 2017-12-07 | $33.45 | $33.45 | 240,200 | — | — |
| 2017-12-06 | $33.35 | $33.35 | 150,900 | — | — |
| 2017-12-05 | $34.05 | $34.05 | 104,800 | — | — |
| 2017-12-04 | $34.75 | $34.75 | 136,000 | — | — |
| 2017-12-01 | $35.50 | $35.50 | 179,600 | — | — |
| 2017-11-30 | $36.00 | $36.00 | 181,100 | — | — |
| 2017-11-29 | $36.50 | $36.50 | 304,600 | — | — |
| 2017-11-28 | $36.40 | $36.40 | 232,400 | — | — |
| 2017-11-27 | $34.90 | $34.90 | 102,900 | — | — |
| 2017-11-24 | $35.30 | $35.30 | 50,100 | — | — |
| 2017-11-22 | $35.35 | $35.35 | 78,700 | — | — |
| 2017-11-21 | $35.35 | $35.35 | 125,400 | — | — |
| 2017-11-20 | $35.10 | $35.10 | 157,700 | — | — |
| 2017-11-17 | $34.25 | $34.25 | 85,700 | — | — |
| 2017-11-16 | $33.45 | $33.45 | 129,000 | — | — |
| 2017-11-15 | $33.20 | $33.20 | 164,300 | — | — |
| 2017-11-14 | $33.55 | $33.55 | 112,600 | — | — |
| 2017-11-13 | $34.35 | $34.35 | 151,900 | — | — |
| 2017-11-10 | $34.28 | $34.28 | 116,600 | — | — |
| 2017-11-09 | $33.95 | $33.95 | 134,600 | — | — |
| 2017-11-08 | $33.90 | $33.90 | 203,700 | — | — |
| 2017-11-07 | $33.40 | $33.40 | 195,600 | — | — |
| 2017-11-06 | $33.55 | $33.55 | 155,600 | — | — |
| 2017-11-03 | $33.30 | $33.30 | 227,300 | — | — |
| 2017-11-02 | $33.95 | $33.95 | 248,300 | — | — |
| 2017-11-01 | $33.65 | $33.65 | 215,200 | — | — |
| 2017-10-31 | $33.50 | $33.50 | 263,400 | — | — |
| 2017-10-30 | $32.95 | $32.95 | 188,100 | — | — |
| 2017-10-27 | $33.05 | $33.05 | 320,800 | — | — |
| 2017-10-26 | $34.40 | $34.40 | 453,500 | — | — |
| 2017-10-25 | $35.20 | $35.20 | 492,400 | — | — |
| 2017-10-24 | $36.10 | $36.10 | 446,200 | — | — |
| 2017-10-23 | $35.90 | $35.90 | 303,200 | — | — |
| 2017-10-20 | $36.40 | $36.40 | 233,600 | — | — |
| 2017-10-19 | $36.30 | $36.30 | 133,600 | — | — |
| 2017-10-18 | $36.60 | $36.60 | 244,700 | — | — |
| 2017-10-17 | $36.75 | $36.75 | 105,500 | — | — |
| 2017-10-16 | $37.20 | $37.20 | 152,900 | — | — |
| 2017-10-13 | $37.00 | $37.00 | 156,300 | — | — |
| 2017-10-12 | $37.20 | $37.20 | 206,100 | — | — |
| 2017-10-11 | $36.70 | $36.70 | 183,500 | — | — |
| 2017-10-10 | $37.35 | $37.35 | 241,100 | — | — |
| 2017-10-09 | $37.25 | $37.25 | 132,500 | — | — |
| 2017-10-06 | $37.00 | $37.00 | 219,100 | — | — |
| 2017-10-05 | $37.20 | $37.20 | 234,500 | — | — |
| 2017-10-04 | $37.05 | $37.05 | 475,200 | — | — |
| 2017-10-03 | $37.25 | $37.25 | 235,800 | — | — |
| 2017-10-02 | $37.55 | $37.55 | 207,400 | — | — |
| 2017-09-29 | $37.15 | $37.15 | 165,200 | — | — |
| 2017-09-28 | $36.65 | $36.65 | 210,100 | — | — |
| 2017-09-27 | $36.95 | $36.95 | 227,100 | — | — |
| 2017-09-26 | $35.95 | $35.95 | 157,600 | — | — |
| 2017-09-25 | $35.30 | $35.30 | 209,200 | — | — |
| 2017-09-22 | $34.55 | $34.55 | 156,900 | — | — |
| 2017-09-21 | $34.05 | $34.05 | 120,400 | — | — |
| 2017-09-20 | $34.25 | $34.25 | 159,100 | — | — |
| 2017-09-19 | $33.65 | $33.65 | 161,700 | — | — |
| 2017-09-18 | $33.70 | $33.70 | 118,600 | — | — |
| 2017-09-15 | $33.65 | $33.65 | 285,100 | — | — |
| 2017-09-14 | $33.35 | $33.35 | 146,700 | — | — |
| 2017-09-13 | $33.80 | $33.80 | 233,900 | — | — |
| 2017-09-12 | $32.70 | $32.70 | 81,300 | — | — |
| 2017-09-11 | $32.30 | $32.30 | 173,800 | — | — |
| 2017-09-08 | $31.80 | $31.80 | 162,800 | — | — |
| 2017-09-07 | $31.35 | $31.35 | 133,500 | — | — |
| 2017-09-06 | $31.35 | $31.35 | 199,400 | — | — |
| 2017-09-05 | $31.30 | $31.30 | 134,800 | — | — |
| 2017-09-01 | $31.85 | $31.85 | 178,500 | — | — |
| 2017-08-31 | $31.15 | $31.15 | 118,800 | — | — |
| 2017-08-30 | $30.40 | $30.40 | 131,400 | — | — |
| 2017-08-29 | $30.20 | $30.20 | 149,100 | — | — |
| 2017-08-28 | $30.10 | $30.10 | 185,900 | — | — |
| 2017-08-25 | $30.20 | $30.20 | 115,800 | — | — |
| 2017-08-24 | $30.20 | $30.20 | 131,000 | — | — |
| 2017-08-23 | $30.15 | $30.15 | 128,400 | — | — |
| 2017-08-22 | $30.45 | $30.45 | 118,200 | — | — |
| 2017-08-21 | $29.90 | $29.90 | 176,700 | — | — |
| 2017-08-18 | $30.20 | $30.20 | 169,000 | — | — |
| 2017-08-17 | $30.10 | $30.10 | 158,700 | — | — |
| 2017-08-16 | $30.90 | $30.90 | 146,500 | — | — |
| 2017-08-15 | $30.55 | $30.55 | 272,000 | — | — |
| 2017-08-14 | $30.75 | $30.75 | 320,500 | — | — |
| 2017-08-11 | $30.45 | $30.45 | 466,900 | — | — |
| 2017-08-10 | $30.35 | $30.35 | 402,800 | — | — |
| 2017-08-09 | $30.50 | $30.50 | 325,700 | — | — |
| 2017-08-08 | $30.90 | $30.90 | 330,500 | — | — |
| 2017-08-07 | $31.35 | $31.35 | 214,500 | — | — |
| 2017-08-04 | $31.50 | $31.50 | 288,500 | — | — |
| 2017-08-03 | $31.50 | $31.50 | 388,500 | — | — |
| 2017-08-02 | $32.25 | $32.25 | 327,400 | — | — |
| 2017-08-01 | $33.25 | $33.25 | 330,600 | — | — |
| 2017-07-31 | $33.45 | $33.45 | 423,900 | — | — |
| 2017-07-28 | $34.78 | $34.78 | 449,500 | — | — |
| 2017-07-27 | $35.15 | $35.15 | 692,800 | — | — |
| 2017-07-26 | $39.20 | $39.20 | 292,300 | — | — |
| 2017-07-25 | $39.45 | $39.45 | 181,800 | — | — |
| 2017-07-24 | $39.30 | $39.30 | 224,300 | — | — |
| 2017-07-21 | $39.70 | $39.70 | 380,100 | — | — |
| 2017-07-20 | $40.70 | $40.70 | 238,400 | — | — |
| 2017-07-19 | $40.30 | $40.30 | 226,400 | — | — |
| 2017-07-18 | $39.85 | $39.85 | 221,800 | — | — |
| 2017-07-17 | $39.85 | $39.85 | 111,200 | — | — |
| 2017-07-14 | $39.65 | $39.65 | 139,800 | — | — |
| 2017-07-13 | $39.60 | $39.60 | 134,600 | — | — |
| 2017-07-12 | $39.25 | $39.25 | 122,700 | — | — |
| 2017-07-11 | $39.45 | $39.45 | 142,100 | — | — |
| 2017-07-10 | $39.20 | $39.20 | 121,200 | — | — |
| 2017-07-07 | $39.05 | $39.05 | 106,800 | — | — |
| 2017-07-06 | $37.80 | $37.80 | 176,500 | — | — |
| 2017-07-05 | $38.70 | $38.70 | 213,200 | — | — |
| 2017-07-03 | $39.05 | $39.05 | 81,600 | — | — |
| 2017-06-30 | $38.80 | $38.80 | 146,300 | — | — |
| 2017-06-29 | $38.70 | $38.70 | 316,000 | — | — |
| 2017-06-28 | $39.25 | $39.25 | 118,800 | — | — |
| 2017-06-27 | $38.30 | $38.30 | 85,500 | — | — |
| 2017-06-26 | $39.05 | $39.05 | 112,300 | — | — |
| 2017-06-23 | $38.85 | $38.85 | 425,000 | — | — |
| 2017-06-22 | $38.15 | $38.15 | 82,200 | — | — |
| 2017-06-21 | $37.70 | $37.70 | 66,500 | — | — |
| 2017-06-20 | $37.50 | $37.50 | 66,800 | — | — |
| 2017-06-19 | $38.30 | $38.30 | 85,900 | — | — |
| 2017-06-16 | $37.80 | $37.80 | 307,300 | — | — |
| 2017-06-15 | $38.80 | $38.80 | 162,500 | — | — |
| 2017-06-14 | $38.95 | $38.95 | 138,100 | — | — |
| 2017-06-13 | $39.00 | $39.00 | 172,800 | — | — |
| 2017-06-12 | $39.00 | $39.00 | 167,300 | — | — |
| 2017-06-09 | $39.45 | $39.45 | 153,400 | — | — |
| 2017-06-08 | $39.40 | $39.40 | 145,400 | — | — |
| 2017-06-07 | $39.15 | $39.15 | 192,300 | — | — |
| 2017-06-06 | $39.05 | $39.05 | 175,300 | — | — |
| 2017-06-05 | $38.70 | $38.70 | 92,100 | — | — |
| 2017-06-02 | $39.10 | $39.10 | 144,300 | — | — |
| 2017-06-01 | $38.95 | $38.95 | 187,300 | — | — |
| 2017-05-31 | $37.70 | $37.70 | 154,500 | — | — |
| 2017-05-30 | $37.45 | $37.45 | 82,600 | — | — |
| 2017-05-26 | $37.75 | $37.75 | 129,900 | — | — |
| 2017-05-25 | $37.10 | $37.10 | 81,700 | — | — |
| 2017-05-24 | $37.15 | $37.15 | 127,400 | — | — |
| 2017-05-23 | $36.95 | $36.95 | 164,500 | — | — |
| 2017-05-22 | $36.95 | $36.95 | 152,000 | — | — |
| 2017-05-19 | $36.35 | $36.35 | 205,800 | — | — |
| 2017-05-18 | $36.25 | $36.25 | 248,900 | — | — |
| 2017-05-17 | $36.15 | $36.15 | 284,800 | — | — |
| 2017-05-16 | $38.70 | $38.70 | 150,500 | — | — |
| 2017-05-15 | $38.90 | $38.90 | 245,100 | — | — |
| 2017-05-12 | $38.25 | $38.25 | 164,400 | — | — |
| 2017-05-11 | $38.40 | $38.40 | 158,100 | — | — |
| 2017-05-10 | $38.45 | $38.45 | 205,100 | — | — |
| 2017-05-09 | $37.75 | $37.75 | 286,100 | — | — |
| 2017-05-08 | $37.30 | $37.30 | 166,300 | — | — |
| 2017-05-05 | $37.35 | $37.35 | 199,700 | — | — |
| 2017-05-04 | $37.35 | $37.35 | 232,000 | — | — |
| 2017-05-03 | $36.85 | $36.85 | 209,700 | — | — |
| 2017-05-02 | $37.10 | $37.10 | 365,400 | — | — |
| 2017-05-01 | $37.70 | $37.70 | 303,200 | — | — |
| 2017-04-28 | $37.15 | $37.15 | 361,600 | — | — |
| 2017-04-27 | $38.45 | $38.45 | 411,300 | — | — |
| 2017-04-26 | $36.30 | $36.30 | 263,800 | — | — |
| 2017-04-25 | $36.20 | $36.20 | 189,400 | — | — |
| 2017-04-24 | $35.50 | $35.50 | 316,000 | — | — |
| 2017-04-21 | $35.30 | $35.30 | 200,300 | — | — |
| 2017-04-20 | $35.90 | $35.90 | 124,100 | — | — |
| 2017-04-19 | $35.40 | $35.40 | 199,500 | — | — |
| 2017-04-18 | $34.75 | $34.75 | 199,500 | — | — |
| 2017-04-17 | $35.05 | $35.05 | 164,400 | — | — |
| 2017-04-13 | $34.65 | $34.65 | 266,600 | — | — |
| 2017-04-12 | $34.95 | $34.95 | 393,400 | — | — |
| 2017-04-11 | $35.55 | $35.55 | 219,700 | — | — |
| 2017-04-10 | $35.50 | $35.50 | 247,200 | — | — |
| 2017-04-07 | $35.30 | $35.30 | 286,600 | — | — |
| 2017-04-06 | $35.10 | $35.10 | 309,300 | — | — |
| 2017-04-05 | $35.10 | $35.10 | 421,300 | — | — |
| 2017-04-04 | $36.40 | $36.40 | 227,400 | — | — |
| 2017-04-03 | $36.50 | $36.50 | 414,300 | — | — |
| 2017-03-31 | $39.25 | $39.25 | 399,300 | — | — |
| 2017-03-30 | $38.70 | $38.70 | 205,500 | — | — |
| 2017-03-29 | $37.95 | $37.95 | 147,500 | — | — |
| 2017-03-28 | $37.55 | $37.55 | 141,500 | — | — |
| 2017-03-27 | $36.85 | $36.85 | 156,400 | — | — |
| 2017-03-24 | $36.75 | $36.75 | 251,800 | — | — |
| 2017-03-23 | $36.95 | $36.95 | 201,400 | — | — |
| 2017-03-22 | $37.15 | $37.15 | 323,500 | — | — |
| 2017-03-21 | $37.25 | $37.25 | 355,500 | — | — |
| 2017-03-20 | $37.80 | $37.80 | 141,300 | — | — |
| 2017-03-17 | $38.10 | $38.10 | 543,800 | — | — |
| 2017-03-16 | $38.00 | $38.00 | 182,700 | — | — |
| 2017-03-15 | $37.45 | $37.45 | 266,700 | — | — |
| 2017-03-14 | $36.10 | $36.10 | 76,900 | — | — |
| 2017-03-13 | $36.00 | $36.00 | 109,400 | — | — |
| 2017-03-10 | $35.95 | $35.95 | 149,100 | — | — |
| 2017-03-09 | $35.50 | $35.50 | 160,800 | — | — |
| 2017-03-08 | $35.50 | $35.50 | 168,000 | — | — |
| 2017-03-07 | $34.85 | $34.85 | 264,600 | — | — |
| 2017-03-06 | $35.55 | $35.55 | 142,200 | — | — |
| 2017-03-03 | $36.15 | $36.15 | 114,800 | — | — |
| 2017-03-02 | $36.50 | $36.50 | 173,300 | — | — |
| 2017-03-01 | $37.10 | $37.10 | 245,000 | — | — |
| 2017-02-28 | $36.25 | $36.25 | 250,000 | — | — |
| 2017-02-27 | $37.15 | $37.15 | 431,600 | — | — |
| 2017-02-24 | $36.55 | $36.55 | 208,400 | — | — |
| 2017-02-23 | $37.10 | $37.10 | 264,900 | — | — |
| 2017-02-22 | $38.05 | $38.05 | 339,200 | — | — |
| 2017-02-21 | $38.50 | $38.50 | 429,900 | — | — |
| 2017-02-17 | $35.70 | $35.70 | 382,400 | — | — |
| 2017-02-16 | $35.50 | $35.50 | 202,200 | — | — |
| 2017-02-15 | $36.20 | $36.20 | 131,000 | — | — |
| 2017-02-14 | $35.65 | $35.65 | 158,400 | — | — |
| 2017-02-13 | $36.25 | $36.25 | 232,100 | — | — |
| 2017-02-10 | $35.50 | $35.50 | 169,000 | — | — |
| 2017-02-09 | $34.35 | $34.35 | 186,200 | — | — |
| 2017-02-08 | $34.25 | $34.25 | 251,400 | — | — |
| 2017-02-07 | $35.85 | $35.85 | 290,900 | — | — |
| 2017-02-06 | $35.55 | $35.55 | 205,700 | — | — |
| 2017-02-03 | $35.90 | $35.90 | 223,300 | — | — |
| 2017-02-02 | $34.85 | $34.85 | 196,700 | — | — |
| 2017-02-01 | $35.35 | $35.35 | 181,900 | — | — |
| 2017-01-31 | $35.40 | $35.40 | 242,100 | — | — |
| 2017-01-30 | $34.65 | $34.65 | 209,100 | — | — |
| 2017-01-27 | $34.65 | $34.65 | 172,200 | — | — |
| 2017-01-26 | $34.90 | $34.90 | 139,500 | — | — |
| 2017-01-25 | $35.05 | $35.05 | 187,000 | — | — |
| 2017-01-24 | $35.05 | $35.05 | 195,400 | — | — |
| 2017-01-23 | $33.85 | $33.85 | 331,300 | — | — |
| 2017-01-20 | $33.95 | $33.95 | 242,200 | — | — |
| 2017-01-19 | $34.05 | $34.05 | 276,700 | — | — |
| 2017-01-18 | $33.80 | $33.80 | 156,700 | — | — |
| 2017-01-17 | $34.15 | $34.15 | 310,200 | — | — |
| 2017-01-13 | $34.45 | $34.45 | 304,100 | — | — |
| 2017-01-12 | $33.15 | $33.15 | 162,600 | — | — |
| 2017-01-11 | $33.70 | $33.70 | 331,200 | — | — |
| 2017-01-10 | $33.85 | $33.85 | 461,900 | — | — |
| 2017-01-09 | $33.90 | $33.90 | 245,600 | — | — |
| 2017-01-06 | $34.10 | $34.10 | 251,600 | — | — |
| 2017-01-05 | $34.25 | $34.25 | 283,900 | — | — |
| 2017-01-04 | $35.70 | $35.70 | 231,200 | — | — |
| 2017-01-03 | $33.95 | $33.95 | 199,400 | — | — |