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 | $35.87 | $41.23 | 61,600 | — | — |
| 2017-12-28 | $36.01 | $41.40 | 41,500 | — | — |
| 2017-12-27 | $35.72 | $41.06 | 35,600 | — | — |
| 2017-12-26 | $35.50 | $40.81 | 23,500 | — | — |
| 2017-12-22 | $35.21 | $40.48 | 28,700 | — | — |
| 2017-12-21 | $35.41 | $40.71 | 34,900 | — | — |
| 2017-12-20 | $35.11 | $40.36 | 24,900 | — | — |
| 2017-12-19 | $35.26 | $40.53 | 24,500 | — | — |
| 2017-12-18 | $35.97 | $41.35 | 30,300 | — | — |
| 2017-12-15 | $35.83 | $41.19 | 149,900 | — | — |
| 2017-12-14 | $34.72 | $39.91 | 41,200 | — | — |
| 2017-12-13 | $35.37 | $40.66 | 39,200 | — | — |
| 2017-12-12 | $34.74 | $39.94 | 54,800 | — | — |
| 2017-12-11 | $35.68 | $41.02 | 48,100 | — | — |
| 2017-12-08 | $36.03 | $41.42 | 65,100 | — | — |
| 2017-12-07 | $37.04 | $42.58 | 110,400 | — | — |
| 2017-12-06 | $36.57 | $42.04 | 34,800 | — | — |
| 2017-12-05 | $36.16 | $41.57 | 50,900 | — | — |
| 2017-12-04 | $36.21 | $41.63 | 36,500 | — | — |
| 2017-12-01 | $36.13 | $41.53 | 83,300 | — | — |
| 2017-11-30 | $36.54 | $42.00 | 136,200 | — | — |
| 2017-11-29 | $37.69 | $43.33 | 51,200 | — | — |
| 2017-11-28 | $37.25 | $42.82 | 43,700 | — | — |
| 2017-11-27 | $36.23 | $41.65 | 34,300 | — | — |
| 2017-11-24 | $36.40 | $41.84 | 18,200 | — | — |
| 2017-11-22 | $36.49 | $41.95 | 33,800 | — | — |
| 2017-11-21 | $36.37 | $41.81 | 40,400 | — | — |
| 2017-11-20 | $35.87 | $41.23 | 38,000 | — | — |
| 2017-11-17 | $35.57 | $40.89 | 41,900 | — | — |
| 2017-11-16 | $35.48 | $40.79 | 35,600 | — | — |
| 2017-11-15 | $34.76 | $39.96 | 29,500 | — | — |
| 2017-11-14 | $35.22 | $40.49 | 63,200 | — | — |
| 2017-11-13 | $34.81 | $40.02 | 24,700 | — | — |
| 2017-11-10 | $34.92 | $40.14 | 28,900 | — | — |
| 2017-11-09 | $34.75 | $39.95 | 51,600 | — | — |
| 2017-11-08 | $34.96 | $40.19 | 56,200 | — | — |
| 2017-11-07 | $35.29 | $40.57 | 91,700 | — | — |
| 2017-11-06 | $36.03 | $41.42 | 37,400 | — | — |
| 2017-11-03 | $36.45 | $41.90 | 61,200 | — | — |
| 2017-11-02 | $37.27 | $42.84 | 48,200 | — | — |
| 2017-11-01 | $37.13 | $42.68 | 44,800 | — | — |
| 2017-10-31 | $38.05 | $43.74 | 124,200 | — | — |
| 2017-10-30 | $37.77 | $43.42 | 50,300 | — | — |
| 2017-10-27 | $38.86 | $44.67 | 108,300 | — | — |
| 2017-10-26 | $37.22 | $42.79 | 103,200 | — | — |
| 2017-10-25 | $36.74 | $42.23 | 128,700 | — | — |
| 2017-10-24 | $36.45 | $41.90 | 102,500 | — | — |
| 2017-10-23 | $36.46 | $41.91 | 148,000 | — | — |
| 2017-10-20 | $36.51 | $41.97 | 108,400 | — | — |
| 2017-10-19 | $36.79 | $42.29 | 65,600 | — | — |
| 2017-10-18 | $36.98 | $42.51 | 40,000 | — | — |
| 2017-10-17 | $36.50 | $41.96 | 34,500 | — | — |
| 2017-10-16 | $36.87 | $42.38 | 61,200 | — | — |
| 2017-10-13 | $37.22 | $42.79 | 62,300 | — | — |
| 2017-10-12 | $36.92 | $42.44 | 45,800 | — | — |
| 2017-10-11 | $36.69 | $42.18 | 51,300 | — | — |
| 2017-10-10 | $36.43 | $41.88 | 57,500 | — | — |
| 2017-10-09 | $36.28 | $41.71 | 38,900 | — | — |
| 2017-10-06 | $36.07 | $41.46 | 52,600 | — | — |
| 2017-10-05 | $36.37 | $41.81 | 57,700 | — | — |
| 2017-10-04 | $35.65 | $40.98 | 27,000 | — | — |
| 2017-10-03 | $35.85 | $41.21 | 61,100 | — | — |
| 2017-10-02 | $36.23 | $41.65 | 56,100 | — | — |
| 2017-09-29 | $35.63 | $40.96 | 73,900 | — | — |
| 2017-09-28 | $35.84 | $41.20 | 65,800 | — | — |
| 2017-09-27 | $35.82 | $41.18 | 86,000 | — | — |
| 2017-09-26 | $34.56 | $39.73 | 50,800 | — | — |
| 2017-09-25 | $34.38 | $39.52 | 145,500 | — | — |
| 2017-09-22 | $33.33 | $38.31 | 69,100 | — | — |
| 2017-09-21 | $33.26 | $38.23 | 42,400 | — | — |
| 2017-09-20 | $32.91 | $37.83 | 62,800 | — | — |
| 2017-09-19 | $32.82 | $37.73 | 49,900 | — | — |
| 2017-09-18 | $33.00 | $37.94 | 51,600 | — | — |
| 2017-09-15 | $32.95 | $37.88 | 299,000 | — | — |
| 2017-09-14 | $32.59 | $37.46 | 34,600 | — | — |
| 2017-09-13 | $32.93 | $37.85 | 74,900 | — | — |
| 2017-09-12 | $32.84 | $37.75 | 48,300 | — | — |
| 2017-09-11 | $32.69 | $37.58 | 43,900 | — | — |
| 2017-09-08 | $32.47 | $37.33 | 42,200 | — | — |
| 2017-09-07 | $32.33 | $37.17 | 79,200 | — | — |
| 2017-09-06 | $32.00 | $36.79 | 55,000 | — | — |
| 2017-09-05 | $31.84 | $36.60 | 139,400 | — | — |
| 2017-09-01 | $31.24 | $35.91 | 49,000 | — | — |
| 2017-08-31 | $31.08 | $35.73 | 34,000 | — | — |
| 2017-08-30 | $30.97 | $35.60 | 61,500 | — | — |
| 2017-08-29 | $31.30 | $35.98 | 58,100 | — | — |
| 2017-08-28 | $31.43 | $36.13 | 64,200 | — | — |
| 2017-08-25 | $31.45 | $36.15 | 62,000 | — | — |
| 2017-08-24 | $30.56 | $35.13 | 94,500 | — | — |
| 2017-08-23 | $29.99 | $34.48 | 114,900 | — | — |
| 2017-08-22 | $30.23 | $34.75 | 46,000 | — | — |
| 2017-08-21 | $30.38 | $34.92 | 44,900 | — | — |
| 2017-08-18 | $30.17 | $34.68 | 59,400 | — | — |
| 2017-08-17 | $30.05 | $34.54 | 35,200 | — | — |
| 2017-08-16 | $30.65 | $35.23 | 66,100 | — | — |
| 2017-08-15 | $30.72 | $35.31 | 41,200 | — | — |
| 2017-08-14 | $31.08 | $35.73 | 71,100 | — | — |
| 2017-08-11 | $30.75 | $35.35 | 109,100 | — | — |
| 2017-08-10 | $30.82 | $35.43 | 73,900 | — | — |
| 2017-08-09 | $31.23 | $35.90 | 84,000 | — | — |
| 2017-08-08 | $31.42 | $36.12 | 49,300 | — | — |
| 2017-08-07 | $31.73 | $36.48 | 58,700 | — | — |
| 2017-08-04 | $32.14 | $36.95 | 104,000 | — | — |
| 2017-08-03 | $31.90 | $36.67 | 90,900 | — | — |
| 2017-08-02 | $32.11 | $36.91 | 208,700 | — | — |
| 2017-08-01 | $32.10 | $36.90 | 130,100 | — | — |
| 2017-07-31 | $32.76 | $37.66 | 83,700 | — | — |
| 2017-07-28 | $32.93 | $37.85 | 109,900 | — | — |
| 2017-07-27 | $31.51 | $36.22 | 90,400 | — | — |
| 2017-07-26 | $33.05 | $37.99 | 166,400 | — | — |
| 2017-07-25 | $30.30 | $34.83 | 126,800 | — | — |
| 2017-07-24 | $30.24 | $34.76 | 62,500 | — | — |
| 2017-07-21 | $30.22 | $34.74 | 72,300 | — | — |
| 2017-07-20 | $30.40 | $34.95 | 58,500 | — | — |
| 2017-07-19 | $30.05 | $34.54 | 92,800 | — | — |
| 2017-07-18 | $29.59 | $34.02 | 32,500 | — | — |
| 2017-07-17 | $29.70 | $34.14 | 84,400 | — | — |
| 2017-07-14 | $29.73 | $34.18 | 63,100 | — | — |
| 2017-07-13 | $29.79 | $34.25 | 49,400 | — | — |
| 2017-07-12 | $30.10 | $34.60 | 54,800 | — | — |
| 2017-07-11 | $29.62 | $34.05 | 65,000 | — | — |
| 2017-07-10 | $29.64 | $34.07 | 83,300 | — | — |
| 2017-07-07 | $29.76 | $34.21 | 43,300 | — | — |
| 2017-07-06 | $29.73 | $34.18 | 48,200 | — | — |
| 2017-07-05 | $30.68 | $35.27 | 58,500 | — | — |
| 2017-07-03 | $30.79 | $35.39 | 47,300 | — | — |
| 2017-06-30 | $30.80 | $35.41 | 65,400 | — | — |
| 2017-06-29 | $30.58 | $35.15 | 51,500 | — | — |
| 2017-06-28 | $30.11 | $34.61 | 47,700 | — | — |
| 2017-06-27 | $29.52 | $33.93 | 61,300 | — | — |
| 2017-06-26 | $29.58 | $34.00 | 62,400 | — | — |
| 2017-06-23 | $28.92 | $33.25 | 94,100 | — | — |
| 2017-06-22 | $28.49 | $32.75 | 28,800 | — | — |
| 2017-06-21 | $28.22 | $32.44 | 38,100 | — | — |
| 2017-06-20 | $28.81 | $33.12 | 54,100 | — | — |
| 2017-06-19 | $29.10 | $33.45 | 45,500 | — | — |
| 2017-06-16 | $29.34 | $33.73 | 68,700 | — | — |
| 2017-06-15 | $29.48 | $33.89 | 43,900 | — | — |
| 2017-06-14 | $30.07 | $34.57 | 46,300 | — | — |
| 2017-06-13 | $30.30 | $34.83 | 44,600 | — | — |
| 2017-06-12 | $30.61 | $35.19 | 57,000 | — | — |
| 2017-06-09 | $30.18 | $34.69 | 60,400 | — | — |
| 2017-06-08 | $29.48 | $33.89 | 52,400 | — | — |
| 2017-06-07 | $28.70 | $32.99 | 37,700 | — | — |
| 2017-06-06 | $28.45 | $32.70 | 40,500 | — | — |
| 2017-06-05 | $28.56 | $32.83 | 65,400 | — | — |
| 2017-06-02 | $29.12 | $33.47 | 69,900 | — | — |
| 2017-06-01 | $28.73 | $33.03 | 45,200 | — | — |
| 2017-05-31 | $28.14 | $32.35 | 30,700 | — | — |
| 2017-05-30 | $27.91 | $32.08 | 36,700 | — | — |
| 2017-05-26 | $27.60 | $31.73 | 34,600 | — | — |
| 2017-05-25 | $27.61 | $31.74 | 41,200 | — | — |
| 2017-05-24 | $27.42 | $31.52 | 48,800 | — | — |
| 2017-05-23 | $27.83 | $31.99 | 41,100 | — | — |
| 2017-05-22 | $27.71 | $31.85 | 41,600 | — | — |
| 2017-05-19 | $27.45 | $31.56 | 53,800 | — | — |
| 2017-05-18 | $27.43 | $31.53 | 51,800 | — | — |
| 2017-05-17 | $27.40 | $31.50 | 63,900 | — | — |
| 2017-05-16 | $27.78 | $31.93 | 71,500 | — | — |
| 2017-05-15 | $28.00 | $32.19 | 56,000 | — | — |
| 2017-05-12 | $27.51 | $31.62 | 57,000 | — | — |
| 2017-05-11 | $27.90 | $32.07 | 54,900 | — | — |
| 2017-05-10 | $27.68 | $31.82 | 100,100 | — | — |
| 2017-05-09 | $28.10 | $32.30 | 78,000 | — | — |
| 2017-05-08 | $28.08 | $32.28 | 88,500 | — | — |
| 2017-05-05 | $27.45 | $31.56 | 65,300 | — | — |
| 2017-05-04 | $27.14 | $31.20 | 94,200 | — | — |
| 2017-05-03 | $27.17 | $31.23 | 39,800 | — | — |
| 2017-05-02 | $27.50 | $31.61 | 33,300 | — | — |
| 2017-05-01 | $27.73 | $31.88 | 48,000 | — | — |
| 2017-04-28 | $28.07 | $32.27 | 50,400 | — | — |
| 2017-04-27 | $29.22 | $33.59 | 116,200 | — | — |
| 2017-04-26 | $29.01 | $33.35 | 197,400 | — | — |
| 2017-04-25 | $27.76 | $31.91 | 69,800 | — | — |
| 2017-04-24 | $27.90 | $32.07 | 69,600 | — | — |
| 2017-04-21 | $27.63 | $31.76 | 58,900 | — | — |
| 2017-04-20 | $28.07 | $32.27 | 52,400 | — | — |
| 2017-04-19 | $27.60 | $31.73 | 47,500 | — | — |
| 2017-04-18 | $27.44 | $31.54 | 31,700 | — | — |
| 2017-04-17 | $27.06 | $31.11 | 46,000 | — | — |
| 2017-04-13 | $26.66 | $30.65 | 34,700 | — | — |
| 2017-04-12 | $27.18 | $31.24 | 34,300 | — | — |
| 2017-04-11 | $27.37 | $31.46 | 70,400 | — | — |
| 2017-04-10 | $27.21 | $31.28 | 37,100 | — | — |
| 2017-04-07 | $27.26 | $31.34 | 42,200 | — | — |
| 2017-04-06 | $27.44 | $31.54 | 37,800 | — | — |
| 2017-04-05 | $27.02 | $31.06 | 50,400 | — | — |
| 2017-04-04 | $26.93 | $30.96 | 45,900 | — | — |
| 2017-04-03 | $27.28 | $31.36 | 44,500 | — | — |
| 2017-03-31 | $28.39 | $32.64 | 93,600 | — | — |
| 2017-03-30 | $27.83 | $31.99 | 63,600 | — | — |
| 2017-03-29 | $27.43 | $31.53 | 22,500 | — | — |
| 2017-03-28 | $27.40 | $31.50 | 41,100 | — | — |
| 2017-03-27 | $26.90 | $30.92 | 30,400 | — | — |
| 2017-03-24 | $26.99 | $31.03 | 43,100 | — | — |
| 2017-03-23 | $27.36 | $31.45 | 56,200 | — | — |
| 2017-03-22 | $26.65 | $30.64 | 50,100 | — | — |
| 2017-03-21 | $27.39 | $31.49 | 52,000 | — | — |
| 2017-03-20 | $27.87 | $32.04 | 34,100 | — | — |
| 2017-03-17 | $28.08 | $32.28 | 124,400 | — | — |
| 2017-03-16 | $27.63 | $31.76 | 35,600 | — | — |
| 2017-03-15 | $27.35 | $31.44 | 45,600 | — | — |
| 2017-03-14 | $26.87 | $30.89 | 33,400 | — | — |
| 2017-03-13 | $27.37 | $31.46 | 38,400 | — | — |
| 2017-03-10 | $27.58 | $31.70 | 75,200 | — | — |
| 2017-03-09 | $27.66 | $31.80 | 65,000 | — | — |
| 2017-03-08 | $27.82 | $31.98 | 79,100 | — | — |
| 2017-03-07 | $27.76 | $31.91 | 72,100 | — | — |
| 2017-03-06 | $27.18 | $31.24 | 80,700 | — | — |
| 2017-03-03 | $27.42 | $31.52 | 62,200 | — | — |
| 2017-03-02 | $27.50 | $31.61 | 86,300 | — | — |
| 2017-03-01 | $27.69 | $31.83 | 59,700 | — | — |
| 2017-02-28 | $27.29 | $31.37 | 67,400 | — | — |
| 2017-02-27 | $27.84 | $32.00 | 53,300 | — | — |
| 2017-02-24 | $27.99 | $32.18 | 43,700 | — | — |
| 2017-02-23 | $28.09 | $32.29 | 66,400 | — | — |
| 2017-02-22 | $28.07 | $32.27 | 60,800 | — | — |
| 2017-02-21 | $27.86 | $32.03 | 122,200 | — | — |
| 2017-02-17 | $28.03 | $32.22 | 94,700 | — | — |
| 2017-02-16 | $28.44 | $32.69 | 50,900 | — | — |
| 2017-02-15 | $28.59 | $32.87 | 41,800 | — | — |
| 2017-02-14 | $28.62 | $32.90 | 89,600 | — | — |
| 2017-02-13 | $28.75 | $33.05 | 72,300 | — | — |
| 2017-02-10 | $28.31 | $32.54 | 94,700 | — | — |
| 2017-02-09 | $27.01 | $31.05 | 64,900 | — | — |
| 2017-02-08 | $26.72 | $30.72 | 86,500 | — | — |
| 2017-02-07 | $27.18 | $31.24 | 99,800 | — | — |
| 2017-02-06 | $26.95 | $30.98 | 92,100 | — | — |
| 2017-02-03 | $26.93 | $30.96 | 111,800 | — | — |
| 2017-02-02 | $26.75 | $30.75 | 71,400 | — | — |
| 2017-02-01 | $27.40 | $31.50 | 125,100 | — | — |
| 2017-01-31 | $26.89 | $30.91 | 103,100 | — | — |
| 2017-01-30 | $27.08 | $31.13 | 173,500 | — | — |
| 2017-01-27 | $28.24 | $32.46 | 119,000 | — | — |
| 2017-01-26 | $28.92 | $33.25 | 183,900 | — | — |
| 2017-01-25 | $30.37 | $34.91 | 248,600 | — | — |
| 2017-01-24 | $31.34 | $36.03 | 107,400 | — | — |
| 2017-01-23 | $30.62 | $35.20 | 61,400 | — | — |
| 2017-01-20 | $30.61 | $35.19 | 50,800 | — | — |
| 2017-01-19 | $30.15 | $34.66 | 48,500 | — | — |
| 2017-01-18 | $30.64 | $35.22 | 35,700 | — | — |
| 2017-01-17 | $30.72 | $35.31 | 45,500 | — | — |
| 2017-01-13 | $31.04 | $35.68 | 52,800 | — | — |
| 2017-01-12 | $30.52 | $35.08 | 45,000 | — | — |
| 2017-01-11 | $31.42 | $36.12 | 45,800 | — | — |
| 2017-01-10 | $31.44 | $36.14 | 57,800 | — | — |
| 2017-01-09 | $31.38 | $36.07 | 87,000 | — | — |
| 2017-01-06 | $31.48 | $36.19 | 87,400 | — | — |
| 2017-01-05 | $32.85 | $37.76 | 42,100 | — | — |
| 2017-01-04 | $33.68 | $38.72 | 87,700 | — | — |
| 2017-01-03 | $33.45 | $38.45 | 61,800 | — | — |