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
- 1980-03-17 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 | $31.86 | $87.51 | 253,700 | — | — |
| 2017-12-28 | $32.48 | $89.21 | 185,200 | — | — |
| 2017-12-27 | $32.42 | $89.05 | 233,000 | — | — |
| 2017-12-26 | $32.93 | $90.45 | 128,200 | — | — |
| 2017-12-22 | $33.29 | $91.44 | 153,600 | — | — |
| 2017-12-21 | $33.52 | $92.07 | 147,700 | — | — |
| 2017-12-20 | $33.26 | $91.36 | 214,900 | — | — |
| 2017-12-19 | $33.47 | $91.93 | 359,600 | — | — |
| 2017-12-18 | $33.62 | $92.35 | 267,800 | — | — |
| 2017-12-15 | $33.06 | $90.81 | 1,224,500 | — | — |
| 2017-12-14 | $32.15 | $88.31 | 263,800 | — | — |
| 2017-12-13 | $32.55 | $89.41 | 286,000 | — | — |
| 2017-12-12 | $32.63 | $89.63 | 162,200 | — | — |
| 2017-12-11 | $32.34 | $88.83 | 191,700 | — | — |
| 2017-12-08 | $32.93 | $90.45 | 322,100 | — | — |
| 2017-12-07 | $33.14 | $91.03 | 176,200 | — | — |
| 2017-12-06 | $33.00 | $90.64 | 166,800 | — | — |
| 2017-12-05 | $33.24 | $91.30 | 222,500 | — | — |
| 2017-12-04 | $33.99 | $93.36 | 255,000 | — | — |
| 2017-12-01 | $33.83 | $92.92 | 310,900 | — | — |
| 2017-11-30 | $33.94 | $93.22 | 310,100 | — | — |
| 2017-11-29 | $34.85 | $95.09 | 318,900 | — | — |
| 2017-11-28 | $33.77 | $92.15 | 326,000 | — | — |
| 2017-11-27 | $32.64 | $89.06 | 160,200 | — | — |
| 2017-11-24 | $32.60 | $88.95 | 211,500 | — | — |
| 2017-11-22 | $32.86 | $89.66 | 168,800 | — | — |
| 2017-11-21 | $32.94 | $89.88 | 186,600 | — | — |
| 2017-11-20 | $32.86 | $89.66 | 420,700 | — | — |
| 2017-11-17 | $32.46 | $88.57 | 288,400 | — | — |
| 2017-11-16 | $32.34 | $88.24 | 369,900 | — | — |
| 2017-11-15 | $32.23 | $87.94 | 511,000 | — | — |
| 2017-11-14 | $32.34 | $88.24 | 181,600 | — | — |
| 2017-11-13 | $32.22 | $87.92 | 175,000 | — | — |
| 2017-11-10 | $31.54 | $86.06 | 174,800 | — | — |
| 2017-11-09 | $31.60 | $86.22 | 174,900 | — | — |
| 2017-11-08 | $31.86 | $86.93 | 184,400 | — | — |
| 2017-11-07 | $32.09 | $87.56 | 151,900 | — | — |
| 2017-11-06 | $32.95 | $89.91 | 112,200 | — | — |
| 2017-11-03 | $33.02 | $90.10 | 202,700 | — | — |
| 2017-11-02 | $33.13 | $90.40 | 256,500 | — | — |
| 2017-11-01 | $32.73 | $89.31 | 121,000 | — | — |
| 2017-10-31 | $32.94 | $89.88 | 215,500 | — | — |
| 2017-10-30 | $32.77 | $89.42 | 217,600 | — | — |
| 2017-10-27 | $33.68 | $91.90 | 179,200 | — | — |
| 2017-10-26 | $33.58 | $91.63 | 241,000 | — | — |
| 2017-10-25 | $33.41 | $91.16 | 292,400 | — | — |
| 2017-10-24 | $33.58 | $91.63 | 191,900 | — | — |
| 2017-10-23 | $33.30 | $90.86 | 214,100 | — | — |
| 2017-10-20 | $33.77 | $92.15 | 387,200 | — | — |
| 2017-10-19 | $33.73 | $92.04 | 164,100 | — | — |
| 2017-10-18 | $33.68 | $91.90 | 192,200 | — | — |
| 2017-10-17 | $33.21 | $90.62 | 149,100 | — | — |
| 2017-10-16 | $33.63 | $91.76 | 120,500 | — | — |
| 2017-10-13 | $33.29 | $90.84 | 166,900 | — | — |
| 2017-10-12 | $33.49 | $91.38 | 140,500 | — | — |
| 2017-10-11 | $33.66 | $91.85 | 162,800 | — | — |
| 2017-10-10 | $33.84 | $92.34 | 217,000 | — | — |
| 2017-10-09 | $33.30 | $90.86 | 129,600 | — | — |
| 2017-10-06 | $33.20 | $90.59 | 222,700 | — | — |
| 2017-10-05 | $33.22 | $90.64 | 180,400 | — | — |
| 2017-10-04 | $32.92 | $89.83 | 182,100 | — | — |
| 2017-10-03 | $33.34 | $90.97 | 273,100 | — | — |
| 2017-10-02 | $33.54 | $91.52 | 229,100 | — | — |
| 2017-09-29 | $33.12 | $90.37 | 256,700 | — | — |
| 2017-09-28 | $33.11 | $90.34 | 238,700 | — | — |
| 2017-09-27 | $32.81 | $89.53 | 305,200 | — | — |
| 2017-09-26 | $31.79 | $86.74 | 158,600 | — | — |
| 2017-09-25 | $31.60 | $86.22 | 112,000 | — | — |
| 2017-09-22 | $31.43 | $85.76 | 127,400 | — | — |
| 2017-09-21 | $31.36 | $85.57 | 109,900 | — | — |
| 2017-09-20 | $31.20 | $85.13 | 197,100 | — | — |
| 2017-09-19 | $30.78 | $83.99 | 173,500 | — | — |
| 2017-09-18 | $30.57 | $83.41 | 145,800 | — | — |
| 2017-09-15 | $30.13 | $82.21 | 924,000 | — | — |
| 2017-09-14 | $30.01 | $81.89 | 186,700 | — | — |
| 2017-09-13 | $30.36 | $82.84 | 226,700 | — | — |
| 2017-09-12 | $30.10 | $82.13 | 143,600 | — | — |
| 2017-09-11 | $29.40 | $80.22 | 200,300 | — | — |
| 2017-09-08 | $28.68 | $78.26 | 165,600 | — | — |
| 2017-09-07 | $28.36 | $77.38 | 236,400 | — | — |
| 2017-09-06 | $29.08 | $79.35 | 150,600 | — | — |
| 2017-09-05 | $28.94 | $78.97 | 162,900 | — | — |
| 2017-09-01 | $29.83 | $81.39 | 131,700 | — | — |
| 2017-08-31 | $29.62 | $80.82 | 143,900 | — | — |
| 2017-08-30 | $29.70 | $81.04 | 173,600 | — | — |
| 2017-08-29 | $29.81 | $80.71 | 268,100 | — | — |
| 2017-08-28 | $29.90 | $80.96 | 157,800 | — | — |
| 2017-08-25 | $30.09 | $81.47 | 162,600 | — | — |
| 2017-08-24 | $29.99 | $81.20 | 97,700 | — | — |
| 2017-08-23 | $29.94 | $81.06 | 155,700 | — | — |
| 2017-08-22 | $29.84 | $80.79 | 143,700 | — | — |
| 2017-08-21 | $29.62 | $80.20 | 214,500 | — | — |
| 2017-08-18 | $29.53 | $79.95 | 294,300 | — | — |
| 2017-08-17 | $29.35 | $79.47 | 271,900 | — | — |
| 2017-08-16 | $30.34 | $82.15 | 203,200 | — | — |
| 2017-08-15 | $30.41 | $82.34 | 182,800 | — | — |
| 2017-08-14 | $30.72 | $83.18 | 227,500 | — | — |
| 2017-08-11 | $29.94 | $81.06 | 282,400 | — | — |
| 2017-08-10 | $30.32 | $82.09 | 242,100 | — | — |
| 2017-08-09 | $31.11 | $84.23 | 302,700 | — | — |
| 2017-08-08 | $31.56 | $85.45 | 244,800 | — | — |
| 2017-08-07 | $31.49 | $85.26 | 231,000 | — | — |
| 2017-08-04 | $31.70 | $85.83 | 176,600 | — | — |
| 2017-08-03 | $31.65 | $85.69 | 187,900 | — | — |
| 2017-08-02 | $31.96 | $86.53 | 183,500 | — | — |
| 2017-08-01 | $32.06 | $86.80 | 222,100 | — | — |
| 2017-07-31 | $31.96 | $86.53 | 221,100 | — | — |
| 2017-07-28 | $31.76 | $85.99 | 326,700 | — | — |
| 2017-07-27 | $32.27 | $87.37 | 209,900 | — | — |
| 2017-07-26 | $32.14 | $87.02 | 339,700 | — | — |
| 2017-07-25 | $33.10 | $89.62 | 485,500 | — | — |
| 2017-07-24 | $32.11 | $86.94 | 250,200 | — | — |
| 2017-07-21 | $31.94 | $86.48 | 216,700 | — | — |
| 2017-07-20 | $32.01 | $86.67 | 173,100 | — | — |
| 2017-07-19 | $32.08 | $86.86 | 218,100 | — | — |
| 2017-07-18 | $32.11 | $86.94 | 234,000 | — | — |
| 2017-07-17 | $32.15 | $87.05 | 208,100 | — | — |
| 2017-07-14 | $32.20 | $87.18 | 279,100 | — | — |
| 2017-07-13 | $32.42 | $87.78 | 120,900 | — | — |
| 2017-07-12 | $32.35 | $87.59 | 227,300 | — | — |
| 2017-07-11 | $32.36 | $87.62 | 334,300 | — | — |
| 2017-07-10 | $32.49 | $87.97 | 268,800 | — | — |
| 2017-07-07 | $32.45 | $87.86 | 253,200 | — | — |
| 2017-07-06 | $32.24 | $87.29 | 269,800 | — | — |
| 2017-07-05 | $32.72 | $88.59 | 168,100 | — | — |
| 2017-07-03 | $32.71 | $88.56 | 209,100 | — | — |
| 2017-06-30 | $32.16 | $87.08 | 321,100 | — | — |
| 2017-06-29 | $32.48 | $87.94 | 272,300 | — | — |
| 2017-06-28 | $31.93 | $86.45 | 392,600 | — | — |
| 2017-06-27 | $31.43 | $85.10 | 298,300 | — | — |
| 2017-06-26 | $31.31 | $84.77 | 286,900 | — | — |
| 2017-06-23 | $31.42 | $85.07 | 622,600 | — | — |
| 2017-06-22 | $31.67 | $85.75 | 410,200 | — | — |
| 2017-06-21 | $32.20 | $87.18 | 414,800 | — | — |
| 2017-06-20 | $32.47 | $87.91 | 178,500 | — | — |
| 2017-06-19 | $33.00 | $89.35 | 239,800 | — | — |
| 2017-06-16 | $33.03 | $89.43 | 1,088,500 | — | — |
| 2017-06-15 | $33.14 | $89.73 | 188,600 | — | — |
| 2017-06-14 | $33.09 | $89.59 | 276,100 | — | — |
| 2017-06-13 | $33.35 | $90.30 | 178,100 | — | — |
| 2017-06-12 | $33.40 | $90.43 | 353,300 | — | — |
| 2017-06-09 | $33.42 | $90.49 | 359,800 | — | — |
| 2017-06-08 | $32.15 | $87.05 | 359,100 | — | — |
| 2017-06-07 | $31.06 | $84.10 | 228,800 | — | — |
| 2017-06-06 | $30.82 | $83.45 | 153,100 | — | — |
| 2017-06-05 | $31.00 | $83.93 | 183,800 | — | — |
| 2017-06-02 | $30.99 | $83.91 | 261,100 | — | — |
| 2017-06-01 | $31.14 | $84.31 | 277,700 | — | — |
| 2017-05-31 | $30.41 | $82.34 | 204,800 | — | — |
| 2017-05-30 | $30.73 | $83.20 | 233,900 | — | — |
| 2017-05-26 | $31.31 | $84.15 | 137,000 | — | — |
| 2017-05-25 | $31.43 | $84.47 | 220,100 | — | — |
| 2017-05-24 | $31.41 | $84.42 | 189,000 | — | — |
| 2017-05-23 | $31.72 | $85.25 | 247,000 | — | — |
| 2017-05-22 | $31.24 | $83.96 | 621,900 | — | — |
| 2017-05-19 | $31.10 | $83.59 | 431,500 | — | — |
| 2017-05-18 | $30.87 | $82.97 | 417,300 | — | — |
| 2017-05-17 | $30.92 | $83.10 | 546,200 | — | — |
| 2017-05-16 | $32.58 | $87.56 | 326,800 | — | — |
| 2017-05-15 | $32.54 | $87.46 | 293,000 | — | — |
| 2017-05-12 | $32.11 | $86.30 | 258,700 | — | — |
| 2017-05-11 | $32.30 | $86.81 | 403,600 | — | — |
| 2017-05-10 | $33.03 | $88.77 | 319,000 | — | — |
| 2017-05-09 | $33.08 | $88.91 | 320,500 | — | — |
| 2017-05-08 | $33.30 | $89.50 | 307,300 | — | — |
| 2017-05-05 | $33.40 | $89.77 | 173,500 | — | — |
| 2017-05-04 | $33.47 | $89.96 | 256,400 | — | — |
| 2017-05-03 | $33.46 | $89.93 | 236,700 | — | — |
| 2017-05-02 | $33.16 | $89.12 | 318,900 | — | — |
| 2017-05-01 | $33.60 | $90.31 | 219,300 | — | — |
| 2017-04-28 | $33.22 | $89.28 | 503,200 | — | — |
| 2017-04-27 | $33.73 | $90.66 | 394,600 | — | — |
| 2017-04-26 | $33.81 | $90.87 | 609,900 | — | — |
| 2017-04-25 | $32.97 | $88.61 | 283,700 | — | — |
| 2017-04-24 | $32.83 | $88.24 | 322,300 | — | — |
| 2017-04-21 | $32.20 | $86.54 | 299,600 | — | — |
| 2017-04-20 | $32.28 | $86.76 | 395,000 | — | — |
| 2017-04-19 | $31.50 | $84.66 | 310,500 | — | — |
| 2017-04-18 | $31.14 | $83.69 | 257,200 | — | — |
| 2017-04-17 | $31.09 | $83.56 | 193,100 | — | — |
| 2017-04-13 | $30.45 | $81.84 | 291,000 | — | — |
| 2017-04-12 | $31.12 | $83.64 | 222,700 | — | — |
| 2017-04-11 | $31.58 | $84.88 | 303,300 | — | — |
| 2017-04-10 | $31.09 | $83.56 | 195,700 | — | — |
| 2017-04-07 | $31.23 | $83.94 | 357,100 | — | — |
| 2017-04-06 | $31.42 | $84.45 | 365,400 | — | — |
| 2017-04-05 | $30.95 | $83.18 | 364,000 | — | — |
| 2017-04-04 | $31.52 | $84.72 | 334,600 | — | — |
| 2017-04-03 | $31.58 | $84.88 | 407,800 | — | — |
| 2017-03-31 | $31.79 | $85.44 | 453,100 | — | — |
| 2017-03-30 | $32.07 | $86.19 | 300,300 | — | — |
| 2017-03-29 | $31.06 | $83.48 | 171,500 | — | — |
| 2017-03-28 | $31.23 | $83.94 | 297,800 | — | — |
| 2017-03-27 | $30.87 | $82.97 | 304,500 | — | — |
| 2017-03-24 | $31.06 | $83.48 | 277,200 | — | — |
| 2017-03-23 | $31.05 | $83.45 | 323,400 | — | — |
| 2017-03-22 | $30.56 | $82.14 | 558,000 | — | — |
| 2017-03-21 | $30.75 | $82.65 | 619,700 | — | — |
| 2017-03-20 | $32.34 | $86.92 | 242,600 | — | — |
| 2017-03-17 | $32.84 | $88.26 | 2,535,000 | — | — |
| 2017-03-16 | $32.51 | $87.38 | 508,000 | — | — |
| 2017-03-15 | $31.95 | $85.87 | 405,400 | — | — |
| 2017-03-14 | $31.97 | $85.92 | 239,100 | — | — |
| 2017-03-13 | $32.02 | $86.06 | 269,300 | — | — |
| 2017-03-10 | $32.03 | $86.09 | 259,600 | — | — |
| 2017-03-09 | $32.15 | $86.41 | 278,900 | — | — |
| 2017-03-08 | $32.31 | $86.84 | 233,500 | — | — |
| 2017-03-07 | $32.63 | $87.70 | 234,000 | — | — |
| 2017-03-06 | $32.74 | $87.99 | 390,300 | — | — |
| 2017-03-03 | $32.87 | $88.34 | 346,100 | — | — |
| 2017-03-02 | $32.80 | $88.16 | 408,000 | — | — |
| 2017-03-01 | $34.02 | $91.43 | 432,900 | — | — |
| 2017-02-28 | $33.04 | $88.80 | 414,700 | — | — |
| 2017-02-27 | $33.59 | $90.28 | 322,000 | — | — |
| 2017-02-24 | $33.73 | $90.04 | 328,000 | — | — |
| 2017-02-23 | $34.05 | $90.89 | 397,100 | — | — |
| 2017-02-22 | $33.87 | $90.41 | 423,100 | — | — |
| 2017-02-21 | $34.05 | $90.89 | 248,700 | — | — |
| 2017-02-17 | $34.24 | $91.40 | 424,600 | — | — |
| 2017-02-16 | $34.24 | $91.40 | 387,500 | — | — |
| 2017-02-15 | $33.99 | $90.73 | 321,800 | — | — |
| 2017-02-14 | $33.94 | $90.60 | 376,200 | — | — |
| 2017-02-13 | $33.63 | $89.77 | 183,000 | — | — |
| 2017-02-10 | $33.53 | $89.50 | 204,200 | — | — |
| 2017-02-09 | $33.28 | $88.84 | 294,500 | — | — |
| 2017-02-08 | $32.63 | $87.10 | 301,900 | — | — |
| 2017-02-07 | $32.91 | $87.85 | 216,900 | — | — |
| 2017-02-06 | $33.23 | $88.70 | 182,200 | — | — |
| 2017-02-03 | $33.66 | $89.85 | 286,000 | — | — |
| 2017-02-02 | $33.05 | $88.22 | 365,700 | — | — |
| 2017-02-01 | $33.38 | $89.10 | 318,400 | — | — |
| 2017-01-31 | $33.62 | $89.74 | 375,200 | — | — |
| 2017-01-30 | $33.10 | $88.36 | 247,300 | — | — |
| 2017-01-27 | $33.68 | $89.90 | 170,600 | — | — |
| 2017-01-26 | $33.95 | $90.62 | 246,200 | — | — |
| 2017-01-25 | $33.83 | $90.30 | 406,600 | — | — |
| 2017-01-24 | $33.34 | $89.00 | 391,800 | — | — |
| 2017-01-23 | $33.00 | $88.09 | 233,900 | — | — |
| 2017-01-20 | $33.20 | $88.62 | 398,200 | — | — |
| 2017-01-19 | $32.90 | $87.82 | 456,500 | — | — |
| 2017-01-18 | $33.30 | $88.89 | 318,200 | — | — |
| 2017-01-17 | $33.18 | $88.57 | 311,100 | — | — |
| 2017-01-13 | $34.26 | $91.45 | 443,900 | — | — |
| 2017-01-12 | $34.24 | $91.40 | 360,100 | — | — |
| 2017-01-11 | $35.13 | $93.77 | 300,400 | — | — |
| 2017-01-10 | $34.72 | $92.68 | 507,800 | — | — |
| 2017-01-09 | $34.29 | $91.53 | 646,200 | — | — |
| 2017-01-06 | $34.91 | $93.19 | 280,000 | — | — |
| 2017-01-05 | $35.19 | $93.93 | 328,200 | — | — |
| 2017-01-04 | $36.08 | $96.31 | 286,700 | — | — |
| 2017-01-03 | $35.70 | $95.30 | 280,800 | — | — |