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
- 1987-06-04 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 | $34.75 | $117.56 | 764,100 | — | — |
| 2017-12-28 | $35.25 | $119.25 | 445,500 | — | — |
| 2017-12-27 | $35.10 | $118.75 | 514,700 | — | — |
| 2017-12-26 | $35.65 | $120.61 | 460,100 | — | — |
| 2017-12-22 | $35.65 | $120.61 | 425,200 | — | — |
| 2017-12-21 | $36.05 | $121.96 | 508,300 | — | — |
| 2017-12-20 | $35.60 | $120.44 | 763,900 | — | — |
| 2017-12-19 | $35.90 | $121.45 | 829,100 | — | — |
| 2017-12-18 | $36.05 | $121.96 | 718,900 | — | — |
| 2017-12-15 | $35.40 | $119.76 | 2,603,100 | — | — |
| 2017-12-14 | $34.20 | $115.70 | 986,600 | — | — |
| 2017-12-13 | $35.15 | $118.91 | 761,500 | — | — |
| 2017-12-12 | $35.20 | $119.08 | 560,600 | — | — |
| 2017-12-11 | $34.80 | $117.73 | 549,200 | — | — |
| 2017-12-08 | $35.00 | $118.41 | 567,600 | — | — |
| 2017-12-07 | $35.70 | $120.78 | 542,500 | — | — |
| 2017-12-06 | $36.00 | $120.64 | 502,900 | — | — |
| 2017-12-05 | $36.30 | $121.65 | 614,900 | — | — |
| 2017-12-04 | $37.60 | $126.00 | 727,000 | — | — |
| 2017-12-01 | $37.15 | $124.49 | 762,400 | — | — |
| 2017-11-30 | $37.55 | $125.83 | 710,900 | — | — |
| 2017-11-29 | $37.90 | $127.01 | 710,000 | — | — |
| 2017-11-28 | $36.30 | $121.65 | 731,200 | — | — |
| 2017-11-27 | $34.95 | $117.12 | 466,500 | — | — |
| 2017-11-24 | $35.05 | $117.46 | 168,100 | — | — |
| 2017-11-22 | $35.60 | $119.30 | 467,400 | — | — |
| 2017-11-21 | $35.65 | $119.47 | 439,900 | — | — |
| 2017-11-20 | $35.45 | $118.80 | 515,200 | — | — |
| 2017-11-17 | $35.30 | $118.29 | 438,500 | — | — |
| 2017-11-16 | $35.40 | $118.63 | 810,300 | — | — |
| 2017-11-15 | $34.90 | $116.95 | 537,100 | — | — |
| 2017-11-14 | $34.85 | $116.79 | 525,200 | — | — |
| 2017-11-13 | $34.75 | $116.45 | 475,700 | — | — |
| 2017-11-10 | $34.15 | $114.44 | 545,700 | — | — |
| 2017-11-09 | $34.05 | $114.11 | 618,500 | — | — |
| 2017-11-08 | $34.40 | $115.28 | 547,200 | — | — |
| 2017-11-07 | $34.75 | $116.45 | 626,500 | — | — |
| 2017-11-06 | $35.90 | $120.30 | 463,000 | — | — |
| 2017-11-03 | $36.00 | $120.64 | 512,800 | — | — |
| 2017-11-02 | $36.10 | $120.98 | 540,900 | — | — |
| 2017-11-01 | $35.70 | $119.63 | 613,500 | — | — |
| 2017-10-31 | $35.95 | $120.47 | 1,674,400 | — | — |
| 2017-10-30 | $35.85 | $120.14 | 782,500 | — | — |
| 2017-10-27 | $37.35 | $125.16 | 636,900 | — | — |
| 2017-10-26 | $37.00 | $123.99 | 697,700 | — | — |
| 2017-10-25 | $36.75 | $123.15 | 650,300 | — | — |
| 2017-10-24 | $37.10 | $124.33 | 451,400 | — | — |
| 2017-10-23 | $36.75 | $123.15 | 407,900 | — | — |
| 2017-10-20 | $37.45 | $125.50 | 360,100 | — | — |
| 2017-10-19 | $37.40 | $125.33 | 360,400 | — | — |
| 2017-10-18 | $37.25 | $124.83 | 392,200 | — | — |
| 2017-10-17 | $36.70 | $122.99 | 383,200 | — | — |
| 2017-10-16 | $37.15 | $124.49 | 417,300 | — | — |
| 2017-10-13 | $36.95 | $123.82 | 429,600 | — | — |
| 2017-10-12 | $37.30 | $125.00 | 555,600 | — | — |
| 2017-10-11 | $37.10 | $124.33 | 361,400 | — | — |
| 2017-10-10 | $37.45 | $125.50 | 414,900 | — | — |
| 2017-10-09 | $37.15 | $124.49 | 291,100 | — | — |
| 2017-10-06 | $37.25 | $124.83 | 471,700 | — | — |
| 2017-10-05 | $37.30 | $125.00 | 450,500 | — | — |
| 2017-10-04 | $36.80 | $123.32 | 537,200 | — | — |
| 2017-10-03 | $37.30 | $125.00 | 760,600 | — | — |
| 2017-10-02 | $37.60 | $126.00 | 832,500 | — | — |
| 2017-09-29 | $37.15 | $124.49 | 793,400 | — | — |
| 2017-09-28 | $37.40 | $125.33 | 503,800 | — | — |
| 2017-09-27 | $37.10 | $124.33 | 1,019,500 | — | — |
| 2017-09-26 | $36.25 | $121.48 | 679,400 | — | — |
| 2017-09-25 | $35.80 | $119.97 | 543,500 | — | — |
| 2017-09-22 | $35.70 | $119.63 | 586,400 | — | — |
| 2017-09-21 | $35.80 | $119.97 | 574,600 | — | — |
| 2017-09-20 | $35.50 | $118.96 | 832,100 | — | — |
| 2017-09-19 | $35.30 | $118.29 | 1,350,800 | — | — |
| 2017-09-18 | $35.05 | $117.46 | 710,300 | — | — |
| 2017-09-15 | $34.40 | $115.28 | 2,439,800 | — | — |
| 2017-09-14 | $34.10 | $114.27 | 641,700 | — | — |
| 2017-09-13 | $34.55 | $115.78 | 753,200 | — | — |
| 2017-09-12 | $34.65 | $116.12 | 877,400 | — | — |
| 2017-09-11 | $33.35 | $111.76 | 969,700 | — | — |
| 2017-09-08 | $32.65 | $109.41 | 872,000 | — | — |
| 2017-09-07 | $32.15 | $107.74 | 818,600 | — | — |
| 2017-09-06 | $33.00 | $109.48 | 785,200 | — | — |
| 2017-09-05 | $33.05 | $109.65 | 807,800 | — | — |
| 2017-09-01 | $33.85 | $112.30 | 555,200 | — | — |
| 2017-08-31 | $33.55 | $111.31 | 694,300 | — | — |
| 2017-08-30 | $33.65 | $111.64 | 819,400 | — | — |
| 2017-08-29 | $33.70 | $111.80 | 829,500 | — | — |
| 2017-08-28 | $33.65 | $111.64 | 1,015,700 | — | — |
| 2017-08-25 | $33.70 | $111.80 | 499,900 | — | — |
| 2017-08-24 | $33.25 | $110.31 | 496,000 | — | — |
| 2017-08-23 | $33.15 | $109.98 | 595,900 | — | — |
| 2017-08-22 | $33.15 | $109.98 | 875,000 | — | — |
| 2017-08-21 | $32.90 | $109.15 | 813,500 | — | — |
| 2017-08-18 | $32.75 | $108.65 | 1,147,600 | — | — |
| 2017-08-17 | $33.15 | $109.98 | 1,972,600 | — | — |
| 2017-08-16 | $33.35 | $110.64 | 822,400 | — | — |
| 2017-08-15 | $33.25 | $110.31 | 973,300 | — | — |
| 2017-08-14 | $33.35 | $110.64 | 960,100 | — | — |
| 2017-08-11 | $32.05 | $106.33 | 843,800 | — | — |
| 2017-08-10 | $32.35 | $107.32 | 948,500 | — | — |
| 2017-08-09 | $33.30 | $110.48 | 783,500 | — | — |
| 2017-08-08 | $34.05 | $112.96 | 796,800 | — | — |
| 2017-08-07 | $34.60 | $114.79 | 712,800 | — | — |
| 2017-08-04 | $34.90 | $115.78 | 488,300 | — | — |
| 2017-08-03 | $34.55 | $114.62 | 585,200 | — | — |
| 2017-08-02 | $34.80 | $115.45 | 701,300 | — | — |
| 2017-08-01 | $34.50 | $114.46 | 744,200 | — | — |
| 2017-07-31 | $34.50 | $114.46 | 2,207,300 | — | — |
| 2017-07-28 | $34.55 | $114.62 | 1,135,300 | — | — |
| 2017-07-27 | $36.05 | $119.60 | 812,700 | — | — |
| 2017-07-26 | $36.95 | $122.59 | 719,400 | — | — |
| 2017-07-25 | $38.30 | $127.06 | 971,400 | — | — |
| 2017-07-24 | $37.55 | $124.58 | 473,300 | — | — |
| 2017-07-21 | $37.15 | $123.25 | 605,300 | — | — |
| 2017-07-20 | $37.45 | $124.24 | 588,500 | — | — |
| 2017-07-19 | $37.50 | $124.41 | 430,900 | — | — |
| 2017-07-18 | $37.45 | $124.24 | 485,000 | — | — |
| 2017-07-17 | $37.40 | $124.08 | 537,800 | — | — |
| 2017-07-14 | $37.50 | $124.41 | 642,700 | — | — |
| 2017-07-13 | $37.65 | $124.91 | 575,100 | — | — |
| 2017-07-12 | $37.75 | $125.24 | 772,600 | — | — |
| 2017-07-11 | $37.70 | $125.07 | 918,000 | — | — |
| 2017-07-10 | $37.95 | $125.90 | 1,000,600 | — | — |
| 2017-07-07 | $38.30 | $127.06 | 1,524,600 | — | — |
| 2017-07-06 | $38.05 | $126.23 | 1,540,600 | — | — |
| 2017-07-05 | $39.15 | $129.88 | 1,850,900 | — | — |
| 2017-07-03 | $39.90 | $132.37 | 873,600 | — | — |
| 2017-06-30 | $39.20 | $130.05 | 2,200,300 | — | — |
| 2017-06-29 | $40.35 | $133.87 | 587,500 | — | — |
| 2017-06-28 | $39.70 | $131.71 | 548,500 | — | — |
| 2017-06-27 | $38.90 | $129.05 | 478,800 | — | — |
| 2017-06-26 | $38.65 | $128.23 | 497,000 | — | — |
| 2017-06-23 | $38.80 | $128.72 | 1,518,600 | — | — |
| 2017-06-22 | $38.50 | $127.73 | 419,400 | — | — |
| 2017-06-21 | $38.95 | $129.22 | 544,200 | — | — |
| 2017-06-20 | $39.25 | $130.22 | 312,900 | — | — |
| 2017-06-19 | $39.80 | $132.04 | 471,000 | — | — |
| 2017-06-16 | $39.95 | $132.54 | 1,293,400 | — | — |
| 2017-06-15 | $40.50 | $134.36 | 476,800 | — | — |
| 2017-06-14 | $40.65 | $134.86 | 521,300 | — | — |
| 2017-06-13 | $40.40 | $134.03 | 483,500 | — | — |
| 2017-06-12 | $40.05 | $132.87 | 807,400 | — | — |
| 2017-06-09 | $40.70 | $135.03 | 895,800 | — | — |
| 2017-06-08 | $39.00 | $129.39 | 815,100 | — | — |
| 2017-06-07 | $38.30 | $127.06 | 609,900 | — | — |
| 2017-06-06 | $38.10 | $125.31 | 569,000 | — | — |
| 2017-06-05 | $38.30 | $125.96 | 508,600 | — | — |
| 2017-06-02 | $38.40 | $126.29 | 702,000 | — | — |
| 2017-06-01 | $39.00 | $128.27 | 617,500 | — | — |
| 2017-05-31 | $38.25 | $125.80 | 671,900 | — | — |
| 2017-05-30 | $38.40 | $126.29 | 453,800 | — | — |
| 2017-05-26 | $38.85 | $127.77 | 554,500 | — | — |
| 2017-05-25 | $39.00 | $128.27 | 472,800 | — | — |
| 2017-05-24 | $39.10 | $128.59 | 440,400 | — | — |
| 2017-05-23 | $39.25 | $129.09 | 435,000 | — | — |
| 2017-05-22 | $38.60 | $126.95 | 424,400 | — | — |
| 2017-05-19 | $38.25 | $125.80 | 513,300 | — | — |
| 2017-05-18 | $38.30 | $125.96 | 742,200 | — | — |
| 2017-05-17 | $37.85 | $124.48 | 1,059,200 | — | — |
| 2017-05-16 | $39.00 | $128.27 | 499,100 | — | — |
| 2017-05-15 | $38.85 | $127.77 | 414,500 | — | — |
| 2017-05-12 | $38.45 | $126.46 | 414,400 | — | — |
| 2017-05-11 | $38.80 | $127.61 | 799,700 | — | — |
| 2017-05-10 | $40.00 | $131.55 | 437,700 | — | — |
| 2017-05-09 | $40.10 | $131.88 | 472,800 | — | — |
| 2017-05-08 | $40.55 | $133.36 | 420,000 | — | — |
| 2017-05-05 | $40.30 | $132.54 | 424,500 | — | — |
| 2017-05-04 | $40.70 | $133.86 | 522,700 | — | — |
| 2017-05-03 | $40.35 | $132.71 | 631,600 | — | — |
| 2017-05-02 | $39.90 | $131.23 | 781,200 | — | — |
| 2017-05-01 | $40.10 | $131.88 | 693,200 | — | — |
| 2017-04-28 | $39.90 | $131.23 | 2,060,500 | — | — |
| 2017-04-27 | $41.05 | $135.01 | 1,005,500 | — | — |
| 2017-04-26 | $41.80 | $137.47 | 1,069,800 | — | — |
| 2017-04-25 | $41.60 | $136.82 | 704,200 | — | — |
| 2017-04-24 | $41.60 | $136.82 | 921,400 | — | — |
| 2017-04-21 | $41.05 | $135.01 | 5,307,100 | — | — |
| 2017-04-20 | $41.05 | $135.01 | 1,027,500 | — | — |
| 2017-04-19 | $40.00 | $131.55 | 612,000 | — | — |
| 2017-04-18 | $39.80 | $130.90 | 1,171,300 | — | — |
| 2017-04-17 | $39.45 | $129.75 | 703,400 | — | — |
| 2017-04-13 | $38.65 | $127.11 | 939,900 | — | — |
| 2017-04-12 | $39.65 | $130.40 | 1,709,500 | — | — |
| 2017-04-11 | $40.65 | $133.69 | 14,134,600 | — | — |
| 2017-04-10 | $40.50 | $133.20 | 525,900 | — | — |
| 2017-04-07 | $40.75 | $134.02 | 673,400 | — | — |
| 2017-04-06 | $41.00 | $134.84 | 487,500 | — | — |
| 2017-04-05 | $40.65 | $133.69 | 515,500 | — | — |
| 2017-04-04 | $41.55 | $136.65 | 444,700 | — | — |
| 2017-04-03 | $41.45 | $136.32 | 644,200 | — | — |
| 2017-03-31 | $42.25 | $138.95 | 587,800 | — | — |
| 2017-03-30 | $42.55 | $139.94 | 517,700 | — | — |
| 2017-03-29 | $41.15 | $135.34 | 297,400 | — | — |
| 2017-03-28 | $41.25 | $135.67 | 418,100 | — | — |
| 2017-03-27 | $40.55 | $133.36 | 400,700 | — | — |
| 2017-03-24 | $40.90 | $134.51 | 428,100 | — | — |
| 2017-03-23 | $40.60 | $133.53 | 478,400 | — | — |
| 2017-03-22 | $40.20 | $132.21 | 1,000,500 | — | — |
| 2017-03-21 | $40.55 | $133.36 | 1,201,700 | — | — |
| 2017-03-20 | $43.30 | $142.41 | 391,900 | — | — |
| 2017-03-17 | $44.25 | $145.53 | 2,829,600 | — | — |
| 2017-03-16 | $44.10 | $145.04 | 469,500 | — | — |
| 2017-03-15 | $43.50 | $143.07 | 517,900 | — | — |
| 2017-03-14 | $43.80 | $144.05 | 398,500 | — | — |
| 2017-03-13 | $43.80 | $144.05 | 417,000 | — | — |
| 2017-03-10 | $43.55 | $143.23 | 543,100 | — | — |
| 2017-03-09 | $43.50 | $143.07 | 437,800 | — | — |
| 2017-03-08 | $43.70 | $143.72 | 650,400 | — | — |
| 2017-03-07 | $44.45 | $145.10 | 405,200 | — | — |
| 2017-03-06 | $45.05 | $147.06 | 380,000 | — | — |
| 2017-03-03 | $45.20 | $147.55 | 395,300 | — | — |
| 2017-03-02 | $44.65 | $145.76 | 489,700 | — | — |
| 2017-03-01 | $46.15 | $150.65 | 688,300 | — | — |
| 2017-02-28 | $44.75 | $146.08 | 430,200 | — | — |
| 2017-02-27 | $45.30 | $147.88 | 489,800 | — | — |
| 2017-02-24 | $45.25 | $147.72 | 578,300 | — | — |
| 2017-02-23 | $45.40 | $148.21 | 595,100 | — | — |
| 2017-02-22 | $45.15 | $147.39 | 343,100 | — | — |
| 2017-02-21 | $45.25 | $147.72 | 309,900 | — | — |
| 2017-02-17 | $45.05 | $147.06 | 442,500 | — | — |
| 2017-02-16 | $45.05 | $147.06 | 377,600 | — | — |
| 2017-02-15 | $44.95 | $146.74 | 301,300 | — | — |
| 2017-02-14 | $44.85 | $146.41 | 384,500 | — | — |
| 2017-02-13 | $44.10 | $143.96 | 385,800 | — | — |
| 2017-02-10 | $43.85 | $143.15 | 356,100 | — | — |
| 2017-02-09 | $43.55 | $142.17 | 370,500 | — | — |
| 2017-02-08 | $43.15 | $140.86 | 582,000 | — | — |
| 2017-02-07 | $43.65 | $142.49 | 440,000 | — | — |
| 2017-02-06 | $43.85 | $143.15 | 415,000 | — | — |
| 2017-02-03 | $44.55 | $145.43 | 490,300 | — | — |
| 2017-02-02 | $43.35 | $141.51 | 606,600 | — | — |
| 2017-02-01 | $43.85 | $143.15 | 714,000 | — | — |
| 2017-01-31 | $44.80 | $146.25 | 2,380,400 | — | — |
| 2017-01-30 | $44.05 | $143.80 | 752,800 | — | — |
| 2017-01-27 | $45.15 | $147.39 | 427,400 | — | — |
| 2017-01-26 | $45.15 | $147.39 | 424,900 | — | — |
| 2017-01-25 | $45.15 | $147.39 | 670,900 | — | — |
| 2017-01-24 | $44.70 | $145.92 | 518,100 | — | — |
| 2017-01-23 | $43.70 | $142.66 | 457,600 | — | — |
| 2017-01-20 | $44.15 | $144.13 | 495,800 | — | — |
| 2017-01-19 | $43.60 | $142.33 | 455,600 | — | — |
| 2017-01-18 | $44.15 | $144.13 | 452,100 | — | — |
| 2017-01-17 | $43.65 | $142.49 | 459,600 | — | — |
| 2017-01-13 | $45.10 | $147.23 | 522,900 | — | — |
| 2017-01-12 | $44.60 | $145.59 | 399,600 | — | — |
| 2017-01-11 | $45.30 | $147.88 | 491,600 | — | — |
| 2017-01-10 | $45.20 | $147.55 | 422,200 | — | — |
| 2017-01-09 | $44.85 | $146.41 | 501,200 | — | — |
| 2017-01-06 | $45.45 | $148.37 | 441,800 | — | — |
| 2017-01-05 | $45.55 | $148.70 | 528,200 | — | — |
| 2017-01-04 | $46.70 | $152.45 | 913,100 | — | — |
| 2017-01-03 | $46.10 | $150.49 | 1,159,700 | — | — |