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
- 1993-11-10 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 | $37.62 | $43.60 | 229,300 | — | — |
| 2017-12-28 | $38.13 | $44.19 | 144,000 | — | — |
| 2017-12-27 | $38.00 | $44.04 | 326,400 | — | — |
| 2017-12-26 | $38.05 | $44.10 | 110,400 | — | — |
| 2017-12-22 | $38.11 | $44.17 | 114,800 | — | — |
| 2017-12-21 | $38.51 | $44.63 | 159,700 | — | — |
| 2017-12-20 | $38.34 | $44.43 | 233,000 | — | — |
| 2017-12-19 | $37.81 | $43.82 | 269,100 | — | — |
| 2017-12-18 | $38.40 | $44.50 | 284,000 | — | — |
| 2017-12-15 | $37.98 | $44.01 | 740,200 | — | — |
| 2017-12-14 | $36.70 | $42.53 | 325,500 | — | — |
| 2017-12-13 | $37.46 | $43.41 | 212,600 | — | — |
| 2017-12-12 | $37.53 | $43.49 | 354,000 | — | — |
| 2017-12-11 | $38.06 | $44.11 | 167,100 | — | — |
| 2017-12-08 | $38.31 | $44.40 | 257,400 | — | — |
| 2017-12-07 | $38.41 | $44.51 | 410,800 | — | — |
| 2017-12-06 | $37.78 | $43.78 | 445,600 | — | — |
| 2017-12-05 | $37.76 | $43.76 | 361,500 | — | — |
| 2017-12-04 | $39.11 | $45.32 | 503,500 | — | — |
| 2017-12-01 | $38.49 | $44.61 | 275,700 | — | — |
| 2017-11-30 | $39.16 | $45.38 | 337,500 | — | — |
| 2017-11-29 | $39.07 | $45.08 | 342,400 | — | — |
| 2017-11-28 | $38.68 | $44.63 | 284,500 | — | — |
| 2017-11-27 | $37.77 | $43.58 | 380,300 | — | — |
| 2017-11-24 | $37.44 | $43.20 | 193,200 | — | — |
| 2017-11-22 | $37.34 | $43.08 | 113,300 | — | — |
| 2017-11-21 | $37.70 | $43.50 | 265,600 | — | — |
| 2017-11-20 | $37.39 | $43.14 | 209,200 | — | — |
| 2017-11-17 | $36.90 | $42.58 | 450,800 | — | — |
| 2017-11-16 | $37.66 | $43.45 | 345,200 | — | — |
| 2017-11-15 | $36.88 | $42.55 | 270,500 | — | — |
| 2017-11-14 | $36.67 | $42.31 | 321,300 | — | — |
| 2017-11-13 | $36.77 | $42.42 | 333,300 | — | — |
| 2017-11-10 | $36.73 | $42.38 | 344,700 | — | — |
| 2017-11-09 | $37.51 | $43.28 | 282,900 | — | — |
| 2017-11-08 | $37.51 | $43.28 | 232,200 | — | — |
| 2017-11-07 | $37.49 | $43.26 | 232,800 | — | — |
| 2017-11-06 | $37.69 | $43.49 | 333,600 | — | — |
| 2017-11-03 | $37.63 | $43.42 | 466,200 | — | — |
| 2017-11-02 | $37.76 | $43.57 | 358,800 | — | — |
| 2017-11-01 | $37.77 | $43.58 | 361,500 | — | — |
| 2017-10-31 | $37.63 | $43.42 | 622,500 | — | — |
| 2017-10-30 | $36.20 | $41.77 | 409,200 | — | — |
| 2017-10-27 | $36.58 | $42.20 | 277,800 | — | — |
| 2017-10-26 | $36.83 | $42.49 | 344,700 | — | — |
| 2017-10-25 | $36.61 | $42.24 | 493,800 | — | — |
| 2017-10-24 | $37.52 | $43.29 | 549,300 | — | — |
| 2017-10-23 | $36.60 | $42.23 | 434,400 | — | — |
| 2017-10-20 | $36.29 | $41.87 | 550,800 | — | — |
| 2017-10-19 | $36.13 | $41.69 | 819,600 | — | — |
| 2017-10-18 | $35.19 | $40.60 | 1,152,900 | — | — |
| 2017-10-17 | $32.50 | $37.50 | 612,900 | — | — |
| 2017-10-16 | $33.14 | $38.24 | 186,000 | — | — |
| 2017-10-13 | $33.32 | $38.45 | 273,600 | — | — |
| 2017-10-12 | $33.38 | $38.52 | 235,800 | — | — |
| 2017-10-11 | $33.01 | $38.09 | 273,900 | — | — |
| 2017-10-10 | $33.06 | $38.14 | 224,700 | — | — |
| 2017-10-09 | $33.27 | $38.38 | 219,000 | — | — |
| 2017-10-06 | $33.82 | $39.02 | 468,000 | — | — |
| 2017-10-05 | $33.77 | $38.96 | 363,000 | — | — |
| 2017-10-04 | $33.80 | $39.00 | 492,000 | — | — |
| 2017-10-03 | $33.87 | $39.08 | 429,600 | — | — |
| 2017-10-02 | $33.36 | $38.49 | 396,000 | — | — |
| 2017-09-29 | $32.72 | $37.75 | 579,900 | — | — |
| 2017-09-28 | $32.04 | $36.97 | 402,300 | — | — |
| 2017-09-27 | $32.25 | $37.21 | 483,300 | — | — |
| 2017-09-26 | $32.22 | $37.18 | 449,700 | — | — |
| 2017-09-25 | $31.97 | $36.88 | 595,500 | — | — |
| 2017-09-22 | $31.55 | $36.40 | 393,600 | — | — |
| 2017-09-21 | $30.73 | $35.45 | 303,600 | — | — |
| 2017-09-20 | $30.35 | $35.02 | 315,900 | — | — |
| 2017-09-19 | $30.38 | $35.05 | 483,300 | — | — |
| 2017-09-18 | $29.90 | $34.50 | 390,600 | — | — |
| 2017-09-15 | $29.74 | $34.31 | 576,600 | — | — |
| 2017-09-14 | $29.43 | $33.96 | 441,300 | — | — |
| 2017-09-13 | $29.73 | $34.30 | 268,500 | — | — |
| 2017-09-12 | $29.60 | $34.15 | 228,600 | — | — |
| 2017-09-11 | $29.24 | $33.74 | 343,200 | — | — |
| 2017-09-08 | $29.63 | $34.19 | 294,300 | — | — |
| 2017-09-07 | $29.63 | $34.19 | 327,300 | — | — |
| 2017-09-06 | $29.63 | $34.19 | 618,000 | — | — |
| 2017-09-05 | $29.30 | $33.80 | 711,600 | — | — |
| 2017-09-01 | $29.26 | $33.77 | 308,400 | — | — |
| 2017-08-31 | $29.07 | $33.54 | 580,200 | — | — |
| 2017-08-30 | $28.62 | $33.03 | 410,400 | — | — |
| 2017-08-29 | $28.12 | $32.44 | 534,900 | — | — |
| 2017-08-28 | $27.82 | $32.10 | 442,500 | — | — |
| 2017-08-25 | $27.18 | $31.36 | 285,600 | — | — |
| 2017-08-24 | $26.94 | $31.08 | 294,300 | — | — |
| 2017-08-23 | $26.70 | $30.80 | 476,100 | — | — |
| 2017-08-22 | $26.80 | $30.93 | 269,100 | — | — |
| 2017-08-21 | $26.38 | $30.44 | 237,900 | — | — |
| 2017-08-18 | $26.31 | $30.36 | 393,000 | — | — |
| 2017-08-17 | $26.28 | $30.32 | 291,300 | — | — |
| 2017-08-16 | $26.71 | $30.82 | 253,800 | — | — |
| 2017-08-15 | $26.82 | $30.94 | 301,200 | — | — |
| 2017-08-14 | $27.53 | $31.76 | 262,200 | — | — |
| 2017-08-11 | $27.05 | $31.21 | 197,400 | — | — |
| 2017-08-10 | $27.00 | $31.15 | 377,100 | — | — |
| 2017-08-09 | $27.46 | $31.68 | 323,100 | — | — |
| 2017-08-08 | $27.72 | $31.98 | 307,200 | — | — |
| 2017-08-07 | $27.95 | $32.25 | 312,000 | — | — |
| 2017-08-04 | $28.30 | $32.66 | 466,200 | — | — |
| 2017-08-03 | $27.85 | $32.14 | 439,800 | — | — |
| 2017-08-02 | $27.64 | $31.89 | 537,300 | — | — |
| 2017-08-01 | $28.35 | $32.71 | 411,600 | — | — |
| 2017-07-31 | $27.95 | $32.25 | 405,000 | — | — |
| 2017-07-28 | $28.43 | $32.80 | 230,700 | — | — |
| 2017-07-27 | $28.79 | $33.22 | 364,800 | — | — |
| 2017-07-26 | $28.67 | $33.08 | 360,600 | — | — |
| 2017-07-25 | $28.94 | $33.39 | 902,100 | — | — |
| 2017-07-24 | $27.51 | $31.75 | 519,300 | — | — |
| 2017-07-21 | $28.26 | $32.61 | 520,800 | — | — |
| 2017-07-20 | $28.85 | $33.29 | 546,600 | — | — |
| 2017-07-19 | $29.65 | $34.21 | 960,600 | — | — |
| 2017-07-18 | $29.37 | $33.89 | 539,100 | — | — |
| 2017-07-17 | $29.90 | $34.50 | 587,400 | — | — |
| 2017-07-14 | $29.52 | $34.06 | 250,500 | — | — |
| 2017-07-13 | $29.36 | $33.87 | 287,100 | — | — |
| 2017-07-12 | $28.86 | $33.30 | 273,600 | — | — |
| 2017-07-11 | $28.96 | $33.41 | 203,700 | — | — |
| 2017-07-10 | $28.88 | $33.33 | 284,400 | — | — |
| 2017-07-07 | $28.83 | $33.27 | 270,900 | — | — |
| 2017-07-06 | $29.10 | $33.58 | 399,600 | — | — |
| 2017-07-05 | $29.37 | $33.88 | 388,500 | — | — |
| 2017-07-03 | $29.58 | $34.13 | 175,800 | — | — |
| 2017-06-30 | $29.10 | $33.58 | 240,000 | — | — |
| 2017-06-29 | $29.01 | $33.48 | 299,700 | — | — |
| 2017-06-28 | $29.11 | $33.58 | 353,400 | — | — |
| 2017-06-27 | $28.57 | $32.97 | 253,800 | — | — |
| 2017-06-26 | $29.25 | $33.75 | 264,000 | — | — |
| 2017-06-23 | $29.28 | $33.79 | 321,000 | — | — |
| 2017-06-22 | $29.00 | $33.46 | 312,900 | — | — |
| 2017-06-21 | $29.31 | $33.82 | 252,600 | — | — |
| 2017-06-20 | $29.75 | $34.33 | 251,400 | — | — |
| 2017-06-19 | $29.87 | $34.47 | 227,400 | — | — |
| 2017-06-16 | $29.67 | $34.24 | 1,086,900 | — | — |
| 2017-06-15 | $29.40 | $33.93 | 825,900 | — | — |
| 2017-06-14 | $29.27 | $33.78 | 585,300 | — | — |
| 2017-06-13 | $29.00 | $33.47 | 605,700 | — | — |
| 2017-06-12 | $28.93 | $33.38 | 513,300 | — | — |
| 2017-06-09 | $28.66 | $33.07 | 942,600 | — | — |
| 2017-06-08 | $28.49 | $32.88 | 636,900 | — | — |
| 2017-06-07 | $28.43 | $32.81 | 489,300 | — | — |
| 2017-06-06 | $29.41 | $33.93 | 344,400 | — | — |
| 2017-06-05 | $29.40 | $33.92 | 410,400 | — | — |
| 2017-06-02 | $29.96 | $34.57 | 510,000 | — | — |
| 2017-06-01 | $29.65 | $34.21 | 402,300 | — | — |
| 2017-05-31 | $29.31 | $33.82 | 300,900 | — | — |
| 2017-05-30 | $29.78 | $34.36 | 527,400 | — | — |
| 2017-05-26 | $30.24 | $34.72 | 218,100 | — | — |
| 2017-05-25 | $30.12 | $34.59 | 333,300 | — | — |
| 2017-05-24 | $30.09 | $34.55 | 427,500 | — | — |
| 2017-05-23 | $30.08 | $34.54 | 271,200 | — | — |
| 2017-05-22 | $30.19 | $34.67 | 317,400 | — | — |
| 2017-05-19 | $30.08 | $34.53 | 389,100 | — | — |
| 2017-05-18 | $29.90 | $34.33 | 572,400 | — | — |
| 2017-05-17 | $30.00 | $34.44 | 650,400 | — | — |
| 2017-05-16 | $29.98 | $34.42 | 325,800 | — | — |
| 2017-05-15 | $29.46 | $33.83 | 398,400 | — | — |
| 2017-05-12 | $29.21 | $33.54 | 321,000 | — | — |
| 2017-05-11 | $29.97 | $34.41 | 474,900 | — | — |
| 2017-05-10 | $29.99 | $34.43 | 319,200 | — | — |
| 2017-05-09 | $29.91 | $34.34 | 321,000 | — | — |
| 2017-05-08 | $30.06 | $34.52 | 252,300 | — | — |
| 2017-05-05 | $30.67 | $35.22 | 437,700 | — | — |
| 2017-05-04 | $30.79 | $35.35 | 343,200 | — | — |
| 2017-05-03 | $31.30 | $35.93 | 273,600 | — | — |
| 2017-05-02 | $31.58 | $36.25 | 251,700 | — | — |
| 2017-05-01 | $31.67 | $36.36 | 326,400 | — | — |
| 2017-04-28 | $31.76 | $36.47 | 378,900 | — | — |
| 2017-04-27 | $32.40 | $37.20 | 343,800 | — | — |
| 2017-04-26 | $32.20 | $36.97 | 396,000 | — | — |
| 2017-04-25 | $32.27 | $37.05 | 259,800 | — | — |
| 2017-04-24 | $32.07 | $36.82 | 312,600 | — | — |
| 2017-04-21 | $31.77 | $36.48 | 682,200 | — | — |
| 2017-04-20 | $31.76 | $36.46 | 521,400 | — | — |
| 2017-04-19 | $31.25 | $35.88 | 1,089,300 | — | — |
| 2017-04-18 | $32.73 | $37.57 | 340,200 | — | — |
| 2017-04-17 | $32.48 | $37.29 | 298,800 | — | — |
| 2017-04-13 | $31.66 | $36.35 | 244,200 | — | — |
| 2017-04-12 | $32.18 | $36.94 | 219,900 | — | — |
| 2017-04-11 | $32.80 | $37.66 | 210,600 | — | — |
| 2017-04-10 | $32.08 | $36.83 | 199,500 | — | — |
| 2017-04-07 | $31.94 | $36.67 | 396,300 | — | — |
| 2017-04-06 | $31.85 | $36.57 | 226,200 | — | — |
| 2017-04-05 | $31.59 | $36.27 | 263,700 | — | — |
| 2017-04-04 | $31.72 | $36.42 | 395,700 | — | — |
| 2017-04-03 | $31.08 | $35.69 | 423,000 | — | — |
| 2017-03-31 | $32.85 | $37.71 | 337,800 | — | — |
| 2017-03-30 | $32.66 | $37.50 | 199,800 | — | — |
| 2017-03-29 | $32.17 | $36.94 | 224,100 | — | — |
| 2017-03-28 | $32.63 | $37.47 | 235,500 | — | — |
| 2017-03-27 | $32.48 | $37.29 | 282,900 | — | — |
| 2017-03-24 | $32.32 | $37.11 | 264,000 | — | — |
| 2017-03-23 | $32.13 | $36.89 | 202,200 | — | — |
| 2017-03-22 | $31.61 | $36.30 | 264,300 | — | — |
| 2017-03-21 | $32.09 | $36.84 | 364,800 | — | — |
| 2017-03-20 | $33.11 | $38.01 | 263,100 | — | — |
| 2017-03-17 | $33.35 | $38.29 | 697,200 | — | — |
| 2017-03-16 | $33.16 | $38.08 | 312,900 | — | — |
| 2017-03-15 | $32.65 | $37.49 | 286,800 | — | — |
| 2017-03-14 | $31.36 | $36.01 | 168,900 | — | — |
| 2017-03-13 | $31.74 | $36.45 | 263,700 | — | — |
| 2017-03-10 | $31.50 | $36.16 | 242,400 | — | — |
| 2017-03-09 | $31.65 | $36.33 | 316,800 | — | — |
| 2017-03-08 | $31.34 | $35.99 | 419,100 | — | — |
| 2017-03-07 | $31.97 | $36.71 | 378,900 | — | — |
| 2017-03-06 | $32.29 | $37.07 | 446,100 | — | — |
| 2017-03-03 | $32.33 | $37.12 | 294,000 | — | — |
| 2017-03-02 | $33.01 | $37.90 | 317,100 | — | — |
| 2017-03-01 | $33.43 | $38.38 | 409,200 | — | — |
| 2017-02-28 | $31.94 | $36.67 | 819,300 | — | — |
| 2017-02-27 | $32.48 | $37.29 | 513,900 | — | — |
| 2017-02-24 | $31.83 | $36.55 | 539,400 | — | — |
| 2017-02-23 | $32.03 | $36.77 | 522,600 | — | — |
| 2017-02-22 | $35.15 | $40.35 | 247,200 | — | — |
| 2017-02-21 | $35.65 | $40.93 | 273,900 | — | — |
| 2017-02-17 | $34.90 | $40.07 | 321,000 | — | — |
| 2017-02-16 | $35.43 | $40.67 | 285,600 | — | — |
| 2017-02-15 | $35.70 | $40.99 | 261,600 | — | — |
| 2017-02-14 | $34.43 | $39.53 | 171,900 | — | — |
| 2017-02-13 | $34.62 | $39.75 | 211,500 | — | — |
| 2017-02-10 | $35.28 | $40.51 | 167,400 | — | — |
| 2017-02-09 | $34.45 | $39.55 | 187,500 | — | — |
| 2017-02-08 | $33.80 | $38.81 | 193,800 | — | — |
| 2017-02-07 | $33.83 | $38.84 | 205,800 | — | — |
| 2017-02-06 | $33.62 | $38.60 | 120,900 | — | — |
| 2017-02-03 | $33.97 | $39.01 | 146,400 | — | — |
| 2017-02-02 | $33.56 | $38.53 | 188,700 | — | — |
| 2017-02-01 | $33.82 | $38.83 | 271,500 | — | — |
| 2017-01-31 | $33.90 | $38.93 | 220,800 | — | — |
| 2017-01-30 | $33.90 | $38.93 | 240,000 | — | — |
| 2017-01-27 | $34.71 | $39.85 | 119,400 | — | — |
| 2017-01-26 | $34.83 | $39.99 | 112,500 | — | — |
| 2017-01-25 | $35.42 | $40.66 | 168,300 | — | — |
| 2017-01-24 | $34.70 | $39.84 | 290,100 | — | — |
| 2017-01-23 | $33.52 | $38.49 | 224,100 | — | — |
| 2017-01-20 | $32.51 | $37.33 | 226,500 | — | — |
| 2017-01-19 | $32.61 | $37.44 | 273,600 | — | — |
| 2017-01-18 | $33.96 | $38.99 | 180,600 | — | — |
| 2017-01-17 | $33.47 | $38.42 | 279,300 | — | — |
| 2017-01-13 | $34.26 | $39.33 | 125,100 | — | — |
| 2017-01-12 | $33.51 | $38.47 | 173,400 | — | — |
| 2017-01-11 | $34.49 | $39.60 | 258,600 | — | — |
| 2017-01-10 | $34.33 | $39.42 | 267,300 | — | — |
| 2017-01-09 | $33.53 | $38.50 | 184,200 | — | — |
| 2017-01-06 | $33.83 | $38.84 | 195,000 | — | — |
| 2017-01-05 | $34.11 | $39.17 | 189,600 | — | — |
| 2017-01-04 | $34.67 | $39.81 | 532,800 | — | — |
| 2017-01-03 | $34.72 | $39.86 | 273,900 | — | — |