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
- 1995-11-14 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 | $32.22 | $64.85 | 265,200 | — | — |
| 2017-12-28 | $32.03 | $64.47 | 267,900 | — | — |
| 2017-12-27 | $31.36 | $63.12 | 171,000 | — | — |
| 2017-12-26 | $31.48 | $63.36 | 142,800 | — | — |
| 2017-12-22 | $31.35 | $63.10 | 188,100 | — | — |
| 2017-12-21 | $31.04 | $62.47 | 274,400 | — | — |
| 2017-12-20 | $30.63 | $61.65 | 171,300 | — | — |
| 2017-12-19 | $30.78 | $61.95 | 175,100 | — | — |
| 2017-12-18 | $31.19 | $62.77 | 173,500 | — | — |
| 2017-12-15 | $31.12 | $62.63 | 286,600 | — | — |
| 2017-12-14 | $31.08 | $62.55 | 267,500 | — | — |
| 2017-12-13 | $31.20 | $62.79 | 422,700 | — | — |
| 2017-12-12 | $30.63 | $61.65 | 170,800 | — | — |
| 2017-12-11 | $30.80 | $61.99 | 323,600 | — | — |
| 2017-12-08 | $30.74 | $61.87 | 268,800 | — | — |
| 2017-12-07 | $30.89 | $62.17 | 243,000 | — | — |
| 2017-12-06 | $30.83 | $62.05 | 159,400 | — | — |
| 2017-12-05 | $30.98 | $62.35 | 294,100 | — | — |
| 2017-12-04 | $30.85 | $62.09 | 168,900 | — | — |
| 2017-12-01 | $30.64 | $61.67 | 259,800 | — | — |
| 2017-11-30 | $31.08 | $62.55 | 334,700 | — | — |
| 2017-11-29 | $30.75 | $61.89 | 233,900 | — | — |
| 2017-11-28 | $31.21 | $62.81 | 373,200 | — | — |
| 2017-11-27 | $31.23 | $62.86 | 494,700 | — | — |
| 2017-11-24 | $31.80 | $64.00 | 235,900 | — | — |
| 2017-11-22 | $31.07 | $62.53 | 209,100 | — | — |
| 2017-11-21 | $30.82 | $62.03 | 379,100 | — | — |
| 2017-11-20 | $30.64 | $61.67 | 253,400 | — | — |
| 2017-11-17 | $30.81 | $62.01 | 429,400 | — | — |
| 2017-11-16 | $30.67 | $61.73 | 472,800 | — | — |
| 2017-11-15 | $30.40 | $61.18 | 287,400 | — | — |
| 2017-11-14 | $29.86 | $60.10 | 472,000 | — | — |
| 2017-11-13 | $30.01 | $60.40 | 379,200 | — | — |
| 2017-11-10 | $30.33 | $61.04 | 244,900 | — | — |
| 2017-11-09 | $30.51 | $61.41 | 399,900 | — | — |
| 2017-11-08 | $30.03 | $60.44 | 337,300 | — | — |
| 2017-11-07 | $30.43 | $61.24 | 648,900 | — | — |
| 2017-11-06 | $30.74 | $61.87 | 669,500 | — | — |
| 2017-11-03 | $30.09 | $60.56 | 203,700 | — | — |
| 2017-11-02 | $29.89 | $60.16 | 341,900 | — | — |
| 2017-11-01 | $29.42 | $59.21 | 515,500 | — | — |
| 2017-10-31 | $30.04 | $60.46 | 378,200 | — | — |
| 2017-10-30 | $30.00 | $60.38 | 403,400 | — | — |
| 2017-10-27 | $30.07 | $60.52 | 478,300 | — | — |
| 2017-10-26 | $30.27 | $60.92 | 324,600 | — | — |
| 2017-10-25 | $30.01 | $60.40 | 574,700 | — | — |
| 2017-10-24 | $30.82 | $62.03 | 431,600 | — | — |
| 2017-10-23 | $31.24 | $62.88 | 220,200 | — | — |
| 2017-10-20 | $31.61 | $63.62 | 304,500 | — | — |
| 2017-10-19 | $31.31 | $63.02 | 496,400 | — | — |
| 2017-10-18 | $31.38 | $63.16 | 838,300 | — | — |
| 2017-10-17 | $32.30 | $65.01 | 451,300 | — | — |
| 2017-10-16 | $32.54 | $65.49 | 346,100 | — | — |
| 2017-10-13 | $32.54 | $65.49 | 351,000 | — | — |
| 2017-10-12 | $32.44 | $65.29 | 320,800 | — | — |
| 2017-10-11 | $32.37 | $65.15 | 691,100 | — | — |
| 2017-10-10 | $33.70 | $67.83 | 266,100 | — | — |
| 2017-10-09 | $34.19 | $68.81 | 195,100 | — | — |
| 2017-10-06 | $34.25 | $68.93 | 224,800 | — | — |
| 2017-10-05 | $34.43 | $69.30 | 243,100 | — | — |
| 2017-10-04 | $34.40 | $69.24 | 295,600 | — | — |
| 2017-10-03 | $34.44 | $69.32 | 226,300 | — | — |
| 2017-10-02 | $34.30 | $69.03 | 504,200 | — | — |
| 2017-09-29 | $34.30 | $69.03 | 478,500 | — | — |
| 2017-09-28 | $34.75 | $69.94 | 203,700 | — | — |
| 2017-09-27 | $34.64 | $69.72 | 269,000 | — | — |
| 2017-09-26 | $34.76 | $69.96 | 527,900 | — | — |
| 2017-09-25 | $34.82 | $70.08 | 285,000 | — | — |
| 2017-09-22 | $34.77 | $69.98 | 174,900 | — | — |
| 2017-09-21 | $35.00 | $70.44 | 167,900 | — | — |
| 2017-09-20 | $34.96 | $70.36 | 193,600 | — | — |
| 2017-09-19 | $35.26 | $70.97 | 188,600 | — | — |
| 2017-09-18 | $35.31 | $71.07 | 101,300 | — | — |
| 2017-09-15 | $35.50 | $71.45 | 266,100 | — | — |
| 2017-09-14 | $35.04 | $70.52 | 259,300 | — | — |
| 2017-09-13 | $35.21 | $70.87 | 254,900 | — | — |
| 2017-09-12 | $35.48 | $71.41 | 182,000 | — | — |
| 2017-09-11 | $35.72 | $71.89 | 224,900 | — | — |
| 2017-09-08 | $35.48 | $71.41 | 169,500 | — | — |
| 2017-09-07 | $35.41 | $71.27 | 224,900 | — | — |
| 2017-09-06 | $35.43 | $71.31 | 206,400 | — | — |
| 2017-09-05 | $34.85 | $70.14 | 290,400 | — | — |
| 2017-09-01 | $35.42 | $71.29 | 152,200 | — | — |
| 2017-08-31 | $35.32 | $71.09 | 159,100 | — | — |
| 2017-08-30 | $35.43 | $71.31 | 145,600 | — | — |
| 2017-08-29 | $35.56 | $71.57 | 149,800 | — | — |
| 2017-08-28 | $35.71 | $71.87 | 113,200 | — | — |
| 2017-08-25 | $35.71 | $71.87 | 126,400 | — | — |
| 2017-08-24 | $35.72 | $71.89 | 175,600 | — | — |
| 2017-08-23 | $35.99 | $72.44 | 175,600 | — | — |
| 2017-08-22 | $36.12 | $72.70 | 173,300 | — | — |
| 2017-08-21 | $35.77 | $71.99 | 175,600 | — | — |
| 2017-08-18 | $35.45 | $71.35 | 283,900 | — | — |
| 2017-08-17 | $35.43 | $71.31 | 126,500 | — | — |
| 2017-08-16 | $35.84 | $72.13 | 136,300 | — | — |
| 2017-08-15 | $35.44 | $71.33 | 119,200 | — | — |
| 2017-08-14 | $35.54 | $71.53 | 190,300 | — | — |
| 2017-08-11 | $35.32 | $71.09 | 175,300 | — | — |
| 2017-08-10 | $34.81 | $70.06 | 292,400 | — | — |
| 2017-08-09 | $35.11 | $70.66 | 181,900 | — | — |
| 2017-08-08 | $35.00 | $70.44 | 181,300 | — | — |
| 2017-08-07 | $35.05 | $70.54 | 133,200 | — | — |
| 2017-08-04 | $35.06 | $70.56 | 128,700 | — | — |
| 2017-08-03 | $35.17 | $70.78 | 167,700 | — | — |
| 2017-08-02 | $35.64 | $71.73 | 259,400 | — | — |
| 2017-08-01 | $35.89 | $72.23 | 331,900 | — | — |
| 2017-07-31 | $35.03 | $70.50 | 244,400 | — | — |
| 2017-07-28 | $35.06 | $70.56 | 177,000 | — | — |
| 2017-07-27 | $34.78 | $70.00 | 191,400 | — | — |
| 2017-07-26 | $34.93 | $70.30 | 251,300 | — | — |
| 2017-07-25 | $35.11 | $70.66 | 333,500 | — | — |
| 2017-07-24 | $34.67 | $69.78 | 210,700 | — | — |
| 2017-07-21 | $34.20 | $68.83 | 161,900 | — | — |
| 2017-07-20 | $34.67 | $69.78 | 197,500 | — | — |
| 2017-07-19 | $34.68 | $69.80 | 197,500 | — | — |
| 2017-07-18 | $34.63 | $69.70 | 119,900 | — | — |
| 2017-07-17 | $34.63 | $69.70 | 194,700 | — | — |
| 2017-07-14 | $34.73 | $69.90 | 134,200 | — | — |
| 2017-07-13 | $34.59 | $69.62 | 191,400 | — | — |
| 2017-07-12 | $34.96 | $70.36 | 171,100 | — | — |
| 2017-07-11 | $34.39 | $69.21 | 153,800 | — | — |
| 2017-07-10 | $34.21 | $68.85 | 141,700 | — | — |
| 2017-07-07 | $34.34 | $69.11 | 462,300 | — | — |
| 2017-07-06 | $34.36 | $69.15 | 851,100 | — | — |
| 2017-07-05 | $33.93 | $68.29 | 612,300 | — | — |
| 2017-07-03 | $34.76 | $69.96 | 516,000 | — | — |
| 2017-06-30 | $33.67 | $67.77 | 241,300 | — | — |
| 2017-06-29 | $33.65 | $67.73 | 361,400 | — | — |
| 2017-06-28 | $34.00 | $68.43 | 153,500 | — | — |
| 2017-06-27 | $33.67 | $67.77 | 283,500 | — | — |
| 2017-06-26 | $33.94 | $68.31 | 190,600 | — | — |
| 2017-06-23 | $33.73 | $67.89 | 205,900 | — | — |
| 2017-06-22 | $33.78 | $67.99 | 185,200 | — | — |
| 2017-06-21 | $33.80 | $68.03 | 164,900 | — | — |
| 2017-06-20 | $33.41 | $67.24 | 191,900 | — | — |
| 2017-06-19 | $33.34 | $67.10 | 215,300 | — | — |
| 2017-06-16 | $33.19 | $66.80 | 523,300 | — | — |
| 2017-06-15 | $32.86 | $66.14 | 188,900 | — | — |
| 2017-06-14 | $32.70 | $65.81 | 176,000 | — | — |
| 2017-06-13 | $32.84 | $66.10 | 162,000 | — | — |
| 2017-06-12 | $32.54 | $65.49 | 147,300 | — | — |
| 2017-06-09 | $32.49 | $65.39 | 174,000 | — | — |
| 2017-06-08 | $32.59 | $65.59 | 265,100 | — | — |
| 2017-06-07 | $32.60 | $65.61 | 212,800 | — | — |
| 2017-06-06 | $32.69 | $65.79 | 342,100 | — | — |
| 2017-06-05 | $32.94 | $66.30 | 307,100 | — | — |
| 2017-06-02 | $33.09 | $66.60 | 282,900 | — | — |
| 2017-06-01 | $33.07 | $66.56 | 302,900 | — | — |
| 2017-05-31 | $32.97 | $66.36 | 372,500 | — | — |
| 2017-05-30 | $32.98 | $66.38 | 412,600 | — | — |
| 2017-05-26 | $33.63 | $67.69 | 130,800 | — | — |
| 2017-05-25 | $33.36 | $67.14 | 128,000 | — | — |
| 2017-05-24 | $33.33 | $67.08 | 245,200 | — | — |
| 2017-05-23 | $33.17 | $66.76 | 216,500 | — | — |
| 2017-05-22 | $33.71 | $67.85 | 246,100 | — | — |
| 2017-05-19 | $34.25 | $68.93 | 380,500 | — | — |
| 2017-05-18 | $32.14 | $64.69 | 313,500 | — | — |
| 2017-05-17 | $31.97 | $64.34 | 299,300 | — | — |
| 2017-05-16 | $32.54 | $65.49 | 304,900 | — | — |
| 2017-05-15 | $32.80 | $66.01 | 207,100 | — | — |
| 2017-05-12 | $33.16 | $66.74 | 250,200 | — | — |
| 2017-05-11 | $32.64 | $65.69 | 139,800 | — | — |
| 2017-05-10 | $32.70 | $65.81 | 168,200 | — | — |
| 2017-05-09 | $32.38 | $65.17 | 251,800 | — | — |
| 2017-05-08 | $32.40 | $65.21 | 128,800 | — | — |
| 2017-05-05 | $32.52 | $65.45 | 338,100 | — | — |
| 2017-05-04 | $32.52 | $65.45 | 252,600 | — | — |
| 2017-05-03 | $33.08 | $64.81 | 306,700 | — | — |
| 2017-05-02 | $33.19 | $65.02 | 287,100 | — | — |
| 2017-05-01 | $32.65 | $63.96 | 146,800 | — | — |
| 2017-04-28 | $32.75 | $64.16 | 454,700 | — | — |
| 2017-04-27 | $32.56 | $63.79 | 235,900 | — | — |
| 2017-04-26 | $32.64 | $63.94 | 442,500 | — | — |
| 2017-04-25 | $32.90 | $64.45 | 432,800 | — | — |
| 2017-04-24 | $32.75 | $64.16 | 385,800 | — | — |
| 2017-04-21 | $32.55 | $63.77 | 488,300 | — | — |
| 2017-04-20 | $30.82 | $60.38 | 417,400 | — | — |
| 2017-04-19 | $30.31 | $59.38 | 166,000 | — | — |
| 2017-04-18 | $30.63 | $60.01 | 174,200 | — | — |
| 2017-04-17 | $30.76 | $60.26 | 509,900 | — | — |
| 2017-04-13 | $30.83 | $60.40 | 164,100 | — | — |
| 2017-04-12 | $31.01 | $60.75 | 171,700 | — | — |
| 2017-04-11 | $30.97 | $60.67 | 281,300 | — | — |
| 2017-04-10 | $30.81 | $60.36 | 180,000 | — | — |
| 2017-04-07 | $31.04 | $60.81 | 205,800 | — | — |
| 2017-04-06 | $30.93 | $60.59 | 330,500 | — | — |
| 2017-04-05 | $31.46 | $61.63 | 230,100 | — | — |
| 2017-04-04 | $31.81 | $62.32 | 217,000 | — | — |
| 2017-04-03 | $31.44 | $61.59 | 400,700 | — | — |
| 2017-03-31 | $31.17 | $61.06 | 299,900 | — | — |
| 2017-03-30 | $31.14 | $61.00 | 211,800 | — | — |
| 2017-03-29 | $31.05 | $60.83 | 144,800 | — | — |
| 2017-03-28 | $30.78 | $60.30 | 109,800 | — | — |
| 2017-03-27 | $30.87 | $60.48 | 207,400 | — | — |
| 2017-03-24 | $30.83 | $60.40 | 247,700 | — | — |
| 2017-03-23 | $30.81 | $60.36 | 274,500 | — | — |
| 2017-03-22 | $30.65 | $60.04 | 347,500 | — | — |
| 2017-03-21 | $30.56 | $59.87 | 294,100 | — | — |
| 2017-03-20 | $30.87 | $60.48 | 271,200 | — | — |
| 2017-03-17 | $30.97 | $60.67 | 412,100 | — | — |
| 2017-03-16 | $30.91 | $60.55 | 352,000 | — | — |
| 2017-03-15 | $30.41 | $59.57 | 371,500 | — | — |
| 2017-03-14 | $29.93 | $58.63 | 379,500 | — | — |
| 2017-03-13 | $29.65 | $58.09 | 196,900 | — | — |
| 2017-03-10 | $29.31 | $57.42 | 228,500 | — | — |
| 2017-03-09 | $29.35 | $57.50 | 269,000 | — | — |
| 2017-03-08 | $28.69 | $56.21 | 173,600 | — | — |
| 2017-03-07 | $29.16 | $57.13 | 269,300 | — | — |
| 2017-03-06 | $29.19 | $57.18 | 438,900 | — | — |
| 2017-03-03 | $28.94 | $56.69 | 746,900 | — | — |
| 2017-03-02 | $28.25 | $55.34 | 799,300 | — | — |
| 2017-03-01 | $28.66 | $56.15 | 496,200 | — | — |
| 2017-02-28 | $28.50 | $55.83 | 337,800 | — | — |
| 2017-02-27 | $28.99 | $56.79 | 258,000 | — | — |
| 2017-02-24 | $29.10 | $57.01 | 336,000 | — | — |
| 2017-02-23 | $29.12 | $57.05 | 307,600 | — | — |
| 2017-02-22 | $28.99 | $56.79 | 920,000 | — | — |
| 2017-02-21 | $28.85 | $56.52 | 439,100 | — | — |
| 2017-02-17 | $28.94 | $56.69 | 203,000 | — | — |
| 2017-02-16 | $28.91 | $56.64 | 213,400 | — | — |
| 2017-02-15 | $28.98 | $56.77 | 450,100 | — | — |
| 2017-02-14 | $28.67 | $56.17 | 842,300 | — | — |
| 2017-02-13 | $29.32 | $57.44 | 479,800 | — | — |
| 2017-02-10 | $29.40 | $57.60 | 315,100 | — | — |
| 2017-02-09 | $29.24 | $57.28 | 219,400 | — | — |
| 2017-02-08 | $29.18 | $57.16 | 276,800 | — | — |
| 2017-02-07 | $29.38 | $57.56 | 203,100 | — | — |
| 2017-02-06 | $29.48 | $57.75 | 463,500 | — | — |
| 2017-02-03 | $29.49 | $57.77 | 531,300 | — | — |
| 2017-02-02 | $29.40 | $57.60 | 710,100 | — | — |
| 2017-02-01 | $29.21 | $57.22 | 685,000 | — | — |
| 2017-01-31 | $29.42 | $57.64 | 314,600 | — | — |
| 2017-01-30 | $29.10 | $57.01 | 214,400 | — | — |
| 2017-01-27 | $29.31 | $57.42 | 207,600 | — | — |
| 2017-01-26 | $29.42 | $57.64 | 615,700 | — | — |
| 2017-01-25 | $29.29 | $57.38 | 302,400 | — | — |
| 2017-01-24 | $29.34 | $57.48 | 306,300 | — | — |
| 2017-01-23 | $29.00 | $56.81 | 356,000 | — | — |
| 2017-01-20 | $28.18 | $55.21 | 590,300 | — | — |
| 2017-01-19 | $29.30 | $57.40 | 977,600 | — | — |
| 2017-01-18 | $29.24 | $57.28 | 376,400 | — | — |
| 2017-01-17 | $29.59 | $57.97 | 410,900 | — | — |
| 2017-01-13 | $29.46 | $57.71 | 300,300 | — | — |
| 2017-01-12 | $29.46 | $57.71 | 375,100 | — | — |
| 2017-01-11 | $29.43 | $57.65 | 317,900 | — | — |
| 2017-01-10 | $29.64 | $58.07 | 273,000 | — | — |
| 2017-01-09 | $30.05 | $58.87 | 497,200 | — | — |
| 2017-01-06 | $29.60 | $57.99 | 330,600 | — | — |
| 2017-01-05 | $29.57 | $57.93 | 574,600 | — | — |
| 2017-01-04 | $29.31 | $57.42 | 350,200 | — | — |
| 2017-01-03 | $28.99 | $56.79 | 388,000 | — | — |