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
- 1994-11-04 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 | $37.79 | $41.69 | 321,000 | — | — |
| 2017-12-28 | $37.92 | $41.83 | 257,000 | — | — |
| 2017-12-27 | $37.97 | $41.89 | 224,000 | — | — |
| 2017-12-26 | $38.06 | $41.99 | 487,000 | — | — |
| 2017-12-22 | $37.93 | $41.84 | 260,000 | — | — |
| 2017-12-21 | $37.99 | $41.91 | 665,000 | — | — |
| 2017-12-20 | $38.33 | $42.29 | 372,000 | — | — |
| 2017-12-19 | $38.19 | $42.08 | 469,000 | — | — |
| 2017-12-18 | $38.11 | $41.99 | 399,000 | — | — |
| 2017-12-15 | $37.77 | $41.61 | 847,000 | — | — |
| 2017-12-14 | $37.57 | $41.39 | 358,000 | — | — |
| 2017-12-13 | $37.88 | $41.74 | 583,000 | — | — |
| 2017-12-12 | $37.97 | $41.83 | 425,000 | — | — |
| 2017-12-11 | $38.03 | $41.90 | 509,000 | — | — |
| 2017-12-08 | $38.11 | $41.99 | 427,000 | — | — |
| 2017-12-07 | $37.83 | $41.68 | 410,000 | — | — |
| 2017-12-06 | $37.48 | $41.29 | 497,000 | — | — |
| 2017-12-05 | $37.43 | $41.24 | 738,000 | — | — |
| 2017-12-04 | $38.39 | $42.30 | 1,780,000 | — | — |
| 2017-12-01 | $37.84 | $41.69 | 1,603,000 | — | — |
| 2017-11-30 | $37.07 | $40.84 | 2,404,000 | — | — |
| 2017-11-29 | $36.76 | $40.50 | 887,000 | — | — |
| 2017-11-28 | $35.74 | $39.38 | 589,000 | — | — |
| 2017-11-27 | $35.45 | $39.05 | 398,000 | — | — |
| 2017-11-24 | $35.41 | $39.01 | 197,000 | — | — |
| 2017-11-22 | $35.49 | $39.10 | 657,000 | — | — |
| 2017-11-21 | $35.84 | $39.49 | 996,000 | — | — |
| 2017-11-20 | $35.27 | $38.86 | 814,000 | — | — |
| 2017-11-17 | $35.39 | $38.99 | 536,000 | — | — |
| 2017-11-16 | $35.79 | $39.43 | 1,004,000 | — | — |
| 2017-11-15 | $35.76 | $39.40 | 1,366,000 | — | — |
| 2017-11-14 | $36.36 | $40.06 | 1,326,000 | — | — |
| 2017-11-13 | $36.54 | $40.26 | 1,384,000 | — | — |
| 2017-11-10 | $36.97 | $40.73 | 1,330,000 | — | — |
| 2017-11-09 | $37.14 | $40.92 | 4,034,000 | — | — |
| 2017-11-08 | $38.00 | $41.87 | 1,093,000 | — | — |
| 2017-11-07 | $38.01 | $41.89 | 1,298,000 | — | — |
| 2017-11-06 | $38.42 | $42.33 | 1,441,000 | — | — |
| 2017-11-03 | $38.67 | $42.60 | 1,651,000 | — | — |
| 2017-11-02 | $39.32 | $43.32 | 2,201,000 | — | — |
| 2017-11-01 | $39.62 | $43.65 | 2,036,000 | — | — |
| 2017-10-31 | $39.26 | $43.26 | 1,355,000 | — | — |
| 2017-10-30 | $39.54 | $43.56 | 1,452,000 | — | — |
| 2017-10-27 | $39.45 | $43.47 | 2,835,000 | — | — |
| 2017-10-26 | $39.59 | $43.62 | 2,507,000 | — | — |
| 2017-10-25 | $38.83 | $42.78 | 3,317,000 | — | — |
| 2017-10-24 | $38.74 | $42.68 | 3,080,000 | — | — |
| 2017-10-23 | $38.13 | $42.02 | 2,050,000 | — | — |
| 2017-10-20 | $37.53 | $41.35 | 2,217,000 | — | — |
| 2017-10-19 | $37.31 | $41.11 | 1,605,000 | — | — |
| 2017-10-18 | $36.94 | $40.70 | 931,000 | — | — |
| 2017-10-17 | $36.78 | $40.53 | 1,030,000 | — | — |
| 2017-10-16 | $36.78 | $40.52 | 977,000 | — | — |
| 2017-10-13 | $36.86 | $40.61 | 1,122,000 | — | — |
| 2017-10-12 | $36.53 | $40.25 | 880,000 | — | — |
| 2017-10-11 | $36.33 | $40.02 | 483,000 | — | — |
| 2017-10-10 | $36.34 | $40.04 | 536,000 | — | — |
| 2017-10-09 | $36.41 | $40.12 | 513,000 | — | — |
| 2017-10-06 | $36.46 | $40.17 | 882,000 | — | — |
| 2017-10-05 | $36.26 | $39.95 | 936,000 | — | — |
| 2017-10-04 | $36.50 | $40.22 | 1,060,000 | — | — |
| 2017-10-03 | $36.80 | $40.55 | 820,000 | — | — |
| 2017-10-02 | $37.15 | $40.93 | 736,000 | — | — |
| 2017-09-29 | $37.49 | $41.31 | 1,173,000 | — | — |
| 2017-09-28 | $36.86 | $40.61 | 1,090,000 | — | — |
| 2017-09-27 | $37.27 | $41.07 | 1,322,000 | — | — |
| 2017-09-26 | $37.40 | $41.21 | 644,000 | — | — |
| 2017-09-25 | $37.66 | $41.49 | 764,000 | — | — |
| 2017-09-22 | $37.33 | $41.13 | 626,000 | — | — |
| 2017-09-21 | $37.23 | $41.02 | 750,000 | — | — |
| 2017-09-20 | $37.66 | $41.50 | 587,000 | — | — |
| 2017-09-19 | $37.64 | $41.47 | 980,000 | — | — |
| 2017-09-18 | $38.76 | $42.70 | 1,071,000 | — | — |
| 2017-09-15 | $38.75 | $42.70 | 1,705,000 | — | — |
| 2017-09-14 | $38.33 | $42.23 | 946,000 | — | — |
| 2017-09-13 | $38.61 | $42.54 | 1,269,000 | — | — |
| 2017-09-12 | $38.88 | $42.84 | 673,000 | — | — |
| 2017-09-11 | $39.02 | $42.99 | 723,000 | — | — |
| 2017-09-08 | $38.34 | $42.25 | 666,000 | — | — |
| 2017-09-07 | $38.04 | $41.92 | 511,000 | — | — |
| 2017-09-06 | $37.97 | $41.83 | 697,000 | — | — |
| 2017-09-05 | $37.73 | $41.57 | 770,000 | — | — |
| 2017-09-01 | $37.67 | $41.50 | 525,000 | — | — |
| 2017-08-31 | $37.32 | $41.12 | 566,000 | — | — |
| 2017-08-30 | $36.97 | $40.74 | 668,000 | — | — |
| 2017-08-29 | $36.74 | $40.48 | 701,000 | — | — |
| 2017-08-28 | $36.16 | $39.84 | 433,000 | — | — |
| 2017-08-25 | $35.55 | $39.17 | 638,000 | — | — |
| 2017-08-24 | $35.82 | $39.47 | 704,000 | — | — |
| 2017-08-23 | $36.08 | $39.76 | 697,000 | — | — |
| 2017-08-22 | $36.49 | $40.21 | 1,181,000 | — | — |
| 2017-08-21 | $35.83 | $39.48 | 583,000 | — | — |
| 2017-08-18 | $35.64 | $39.27 | 762,000 | — | — |
| 2017-08-17 | $35.88 | $39.53 | 1,140,000 | — | — |
| 2017-08-16 | $37.36 | $41.16 | 909,000 | — | — |
| 2017-08-15 | $37.56 | $41.38 | 1,078,000 | — | — |
| 2017-08-14 | $37.41 | $41.22 | 1,167,000 | — | — |
| 2017-08-11 | $37.36 | $41.16 | 1,573,000 | — | — |
| 2017-08-10 | $36.04 | $39.71 | 2,054,000 | — | — |
| 2017-08-09 | $39.14 | $43.13 | 769,000 | — | — |
| 2017-08-08 | $38.86 | $42.82 | 845,000 | — | — |
| 2017-08-07 | $39.34 | $43.34 | 606,000 | — | — |
| 2017-08-04 | $39.36 | $43.37 | 874,000 | — | — |
| 2017-08-03 | $39.17 | $43.15 | 526,000 | — | — |
| 2017-08-02 | $39.45 | $43.46 | 639,000 | — | — |
| 2017-08-01 | $39.63 | $43.66 | 1,642,000 | — | — |
| 2017-07-31 | $38.86 | $42.81 | 411,000 | — | — |
| 2017-07-28 | $38.67 | $42.61 | 507,000 | — | — |
| 2017-07-27 | $38.38 | $42.29 | 1,367,000 | — | — |
| 2017-07-26 | $38.49 | $42.41 | 895,000 | — | — |
| 2017-07-25 | $38.20 | $42.09 | 739,000 | — | — |
| 2017-07-24 | $37.38 | $41.19 | 512,000 | — | — |
| 2017-07-21 | $37.36 | $41.17 | 638,000 | — | — |
| 2017-07-20 | $36.96 | $40.72 | 434,000 | — | — |
| 2017-07-19 | $36.49 | $40.21 | 169,000 | — | — |
| 2017-07-18 | $36.30 | $40.00 | 348,000 | — | — |
| 2017-07-17 | $36.35 | $39.94 | 546,000 | — | — |
| 2017-07-14 | $36.43 | $40.02 | 337,000 | — | — |
| 2017-07-13 | $36.39 | $39.99 | 454,000 | — | — |
| 2017-07-12 | $35.89 | $39.43 | 396,000 | — | — |
| 2017-07-11 | $35.22 | $38.70 | 481,000 | — | — |
| 2017-07-10 | $35.44 | $38.94 | 489,000 | — | — |
| 2017-07-07 | $36.16 | $39.73 | 978,000 | — | — |
| 2017-07-06 | $35.58 | $39.09 | 776,000 | — | — |
| 2017-07-05 | $35.56 | $39.07 | 474,000 | — | — |
| 2017-07-03 | $35.50 | $39.01 | 1,071,000 | — | — |
| 2017-06-30 | $36.61 | $40.22 | 528,000 | — | — |
| 2017-06-29 | $35.40 | $38.90 | 589,000 | — | — |
| 2017-06-28 | $35.19 | $38.66 | 492,000 | — | — |
| 2017-06-27 | $35.25 | $38.73 | 553,000 | — | — |
| 2017-06-26 | $35.10 | $38.56 | 493,000 | — | — |
| 2017-06-23 | $34.07 | $37.44 | 2,543,000 | — | — |
| 2017-06-22 | $34.30 | $37.69 | 429,000 | — | — |
| 2017-06-21 | $34.23 | $37.61 | 471,000 | — | — |
| 2017-06-20 | $34.73 | $38.16 | 858,000 | — | — |
| 2017-06-19 | $34.99 | $38.45 | 528,000 | — | — |
| 2017-06-16 | $35.10 | $38.56 | 723,000 | — | — |
| 2017-06-15 | $34.74 | $38.17 | 718,000 | — | — |
| 2017-06-14 | $35.07 | $38.54 | 439,000 | — | — |
| 2017-06-13 | $35.05 | $38.51 | 453,000 | — | — |
| 2017-06-12 | $35.59 | $39.10 | 433,000 | — | — |
| 2017-06-09 | $35.81 | $39.35 | 607,000 | — | — |
| 2017-06-08 | $35.46 | $38.96 | 720,000 | — | — |
| 2017-06-07 | $35.11 | $38.58 | 661,000 | — | — |
| 2017-06-06 | $35.00 | $38.46 | 1,115,000 | — | — |
| 2017-06-05 | $35.42 | $38.92 | 709,000 | — | — |
| 2017-06-02 | $35.65 | $39.17 | 696,000 | — | — |
| 2017-06-01 | $36.92 | $40.57 | 994,000 | — | — |
| 2017-05-31 | $36.92 | $40.57 | 1,084,000 | — | — |
| 2017-05-30 | $35.76 | $39.29 | 1,051,000 | — | — |
| 2017-05-26 | $34.83 | $38.27 | 2,581,000 | — | — |
| 2017-05-25 | $35.34 | $38.83 | 2,581,000 | — | — |
| 2017-05-24 | $39.31 | $43.19 | 491,000 | — | — |
| 2017-05-23 | $38.74 | $42.57 | 481,000 | — | — |
| 2017-05-22 | $38.44 | $42.23 | 427,000 | — | — |
| 2017-05-19 | $37.87 | $41.61 | 363,000 | — | — |
| 2017-05-18 | $37.17 | $40.85 | 443,000 | — | — |
| 2017-05-17 | $36.68 | $40.30 | 419,000 | — | — |
| 2017-05-16 | $36.72 | $40.34 | 524,000 | — | — |
| 2017-05-15 | $36.65 | $40.27 | 478,000 | — | — |
| 2017-05-12 | $36.21 | $39.79 | 218,000 | — | — |
| 2017-05-11 | $36.73 | $40.36 | 218,000 | — | — |
| 2017-05-10 | $37.00 | $40.65 | 325,000 | — | — |
| 2017-05-09 | $36.96 | $40.61 | 320,000 | — | — |
| 2017-05-08 | $36.92 | $40.57 | 535,000 | — | — |
| 2017-05-05 | $36.95 | $40.60 | 269,000 | — | — |
| 2017-05-04 | $37.62 | $41.33 | 649,000 | — | — |
| 2017-05-03 | $37.64 | $41.36 | 564,000 | — | — |
| 2017-05-02 | $37.39 | $41.08 | 389,000 | — | — |
| 2017-05-01 | $36.89 | $40.53 | 380,000 | — | — |
| 2017-04-28 | $37.45 | $41.14 | 474,000 | — | — |
| 2017-04-27 | $36.94 | $40.59 | 166,000 | — | — |
| 2017-04-26 | $36.89 | $40.53 | 161,000 | — | — |
| 2017-04-25 | $37.08 | $40.74 | 202,000 | — | — |
| 2017-04-24 | $37.29 | $40.97 | 268,000 | — | — |
| 2017-04-21 | $36.46 | $40.06 | 187,000 | — | — |
| 2017-04-20 | $36.26 | $39.84 | 266,000 | — | — |
| 2017-04-19 | $35.80 | $39.34 | 239,000 | — | — |
| 2017-04-18 | $35.97 | $39.53 | 578,000 | — | — |
| 2017-04-17 | $36.24 | $39.82 | 670,000 | — | — |
| 2017-04-13 | $36.00 | $39.55 | 324,000 | — | — |
| 2017-04-12 | $36.14 | $39.71 | 431,000 | — | — |
| 2017-04-11 | $36.50 | $40.10 | 582,000 | — | — |
| 2017-04-10 | $37.02 | $40.68 | 766,000 | — | — |
| 2017-04-07 | $36.12 | $39.69 | 1,723,000 | — | — |
| 2017-04-06 | $36.17 | $39.74 | 1,080,000 | — | — |
| 2017-04-05 | $36.48 | $40.08 | 949,000 | — | — |
| 2017-04-04 | $37.32 | $41.00 | 473,000 | — | — |
| 2017-04-03 | $37.41 | $41.11 | 493,000 | — | — |
| 2017-03-31 | $38.12 | $41.88 | 553,000 | — | — |
| 2017-03-30 | $38.02 | $41.78 | 557,000 | — | — |
| 2017-03-29 | $38.04 | $41.80 | 882,000 | — | — |
| 2017-03-28 | $38.03 | $41.79 | 905,000 | — | — |
| 2017-03-27 | $38.48 | $42.28 | 1,464,000 | — | — |
| 2017-03-24 | $37.37 | $41.06 | 373,000 | — | — |
| 2017-03-23 | $37.33 | $41.01 | 673,000 | — | — |
| 2017-03-22 | $37.02 | $40.68 | 677,000 | — | — |
| 2017-03-21 | $36.74 | $40.37 | 648,000 | — | — |
| 2017-03-20 | $37.12 | $40.78 | 421,000 | — | — |
| 2017-03-17 | $37.27 | $40.95 | 268,000 | — | — |
| 2017-03-16 | $37.50 | $41.21 | 672,000 | — | — |
| 2017-03-15 | $37.07 | $40.73 | 540,000 | — | — |
| 2017-03-14 | $36.96 | $40.61 | 234,000 | — | — |
| 2017-03-13 | $37.44 | $41.14 | 373,000 | — | — |
| 2017-03-10 | $37.55 | $41.25 | 603,000 | — | — |
| 2017-03-09 | $37.63 | $41.35 | 423,000 | — | — |
| 2017-03-08 | $37.77 | $41.50 | 511,000 | — | — |
| 2017-03-07 | $37.72 | $41.45 | 419,000 | — | — |
| 2017-03-06 | $37.83 | $41.57 | 512,000 | — | — |
| 2017-03-03 | $38.22 | $42.00 | 444,000 | — | — |
| 2017-03-02 | $38.58 | $42.39 | 352,000 | — | — |
| 2017-03-01 | $39.06 | $42.91 | 738,000 | — | — |
| 2017-02-28 | $38.63 | $42.45 | 439,000 | — | — |
| 2017-02-27 | $38.40 | $42.19 | 345,000 | — | — |
| 2017-02-24 | $38.42 | $42.21 | 376,000 | — | — |
| 2017-02-23 | $38.49 | $42.29 | 382,000 | — | — |
| 2017-02-22 | $38.32 | $42.10 | 421,000 | — | — |
| 2017-02-21 | $38.12 | $41.89 | 659,000 | — | — |
| 2017-02-17 | $38.12 | $41.78 | 373,000 | — | — |
| 2017-02-16 | $38.39 | $42.07 | 588,000 | — | — |
| 2017-02-15 | $38.36 | $42.04 | 676,000 | — | — |
| 2017-02-14 | $37.75 | $41.37 | 739,000 | — | — |
| 2017-02-13 | $37.80 | $41.42 | 509,000 | — | — |
| 2017-02-10 | $37.37 | $40.95 | 538,000 | — | — |
| 2017-02-09 | $37.05 | $40.60 | 1,465,000 | — | — |
| 2017-02-08 | $37.06 | $40.61 | 789,000 | — | — |
| 2017-02-07 | $37.10 | $40.66 | 361,000 | — | — |
| 2017-02-06 | $37.40 | $40.99 | 350,000 | — | — |
| 2017-02-03 | $37.54 | $41.14 | 830,000 | — | — |
| 2017-02-02 | $37.04 | $40.60 | 459,000 | — | — |
| 2017-02-01 | $37.50 | $41.09 | 485,000 | — | — |
| 2017-01-31 | $37.67 | $41.28 | 366,000 | — | — |
| 2017-01-30 | $38.08 | $41.73 | 607,000 | — | — |
| 2017-01-27 | $38.06 | $41.72 | 340,000 | — | — |
| 2017-01-26 | $37.84 | $41.47 | 285,000 | — | — |
| 2017-01-25 | $38.06 | $41.71 | 810,000 | — | — |
| 2017-01-24 | $37.85 | $41.48 | 402,000 | — | — |
| 2017-01-23 | $37.30 | $40.87 | 659,000 | — | — |
| 2017-01-20 | $36.85 | $40.39 | 269,000 | — | — |
| 2017-01-19 | $36.79 | $40.32 | 222,000 | — | — |
| 2017-01-18 | $36.85 | $40.38 | 281,000 | — | — |
| 2017-01-17 | $36.76 | $40.28 | 257,000 | — | — |
| 2017-01-13 | $36.91 | $40.45 | 443,000 | — | — |
| 2017-01-12 | $36.76 | $40.28 | 382,000 | — | — |
| 2017-01-11 | $36.85 | $40.39 | 502,000 | — | — |
| 2017-01-10 | $36.91 | $40.45 | 375,000 | — | — |
| 2017-01-09 | $36.82 | $40.35 | 378,000 | — | — |
| 2017-01-06 | $37.01 | $40.56 | 308,000 | — | — |
| 2017-01-05 | $37.11 | $40.67 | 622,000 | — | — |
| 2017-01-04 | $37.12 | $40.68 | 299,000 | — | — |
| 2017-01-03 | $36.83 | $40.36 | 725,000 | — | — |