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
- 1982-11-09 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 | $34.25 | $106.82 | 330,800 | — | — |
| 2017-12-28 | $34.55 | $107.75 | 205,000 | — | — |
| 2017-12-27 | $34.45 | $107.44 | 271,900 | — | — |
| 2017-12-26 | $34.55 | $107.75 | 161,500 | — | — |
| 2017-12-22 | $34.60 | $107.91 | 235,300 | — | — |
| 2017-12-21 | $34.80 | $108.53 | 221,000 | — | — |
| 2017-12-20 | $34.60 | $107.91 | 282,900 | — | — |
| 2017-12-19 | $34.70 | $108.22 | 425,600 | — | — |
| 2017-12-18 | $35.15 | $109.62 | 432,300 | — | — |
| 2017-12-15 | $34.75 | $108.38 | 2,021,300 | — | — |
| 2017-12-14 | $33.75 | $105.26 | 609,900 | — | — |
| 2017-12-13 | $34.00 | $106.04 | 411,000 | — | — |
| 2017-12-12 | $34.10 | $106.35 | 253,300 | — | — |
| 2017-12-11 | $33.95 | $105.88 | 368,900 | — | — |
| 2017-12-08 | $34.35 | $107.13 | 330,900 | — | — |
| 2017-12-07 | $34.45 | $107.44 | 344,400 | — | — |
| 2017-12-06 | $34.15 | $106.50 | 233,400 | — | — |
| 2017-12-05 | $34.35 | $107.13 | 351,400 | — | — |
| 2017-12-04 | $35.35 | $110.25 | 534,300 | — | — |
| 2017-12-01 | $34.95 | $109.00 | 482,500 | — | — |
| 2017-11-30 | $34.80 | $108.53 | 440,300 | — | — |
| 2017-11-29 | $35.40 | $110.40 | 607,100 | — | — |
| 2017-11-28 | $34.90 | $108.84 | 788,000 | — | — |
| 2017-11-27 | $34.00 | $106.04 | 191,100 | — | — |
| 2017-11-24 | $33.95 | $105.88 | 162,100 | — | — |
| 2017-11-22 | $33.95 | $105.88 | 232,400 | — | — |
| 2017-11-21 | $34.10 | $106.35 | 372,800 | — | — |
| 2017-11-20 | $33.90 | $105.72 | 255,400 | — | — |
| 2017-11-17 | $33.60 | $104.79 | 336,800 | — | — |
| 2017-11-16 | $33.45 | $104.32 | 404,100 | — | — |
| 2017-11-15 | $33.35 | $104.01 | 805,100 | — | — |
| 2017-11-14 | $33.50 | $104.48 | 352,600 | — | — |
| 2017-11-13 | $33.45 | $104.32 | 270,400 | — | — |
| 2017-11-10 | $33.45 | $104.32 | 417,100 | — | — |
| 2017-11-09 | $32.95 | $102.76 | 653,100 | — | — |
| 2017-11-08 | $33.40 | $104.17 | 504,800 | — | — |
| 2017-11-07 | $33.55 | $104.63 | 318,900 | — | — |
| 2017-11-06 | $34.35 | $107.13 | 231,000 | — | — |
| 2017-11-03 | $34.17 | $106.57 | 345,800 | — | — |
| 2017-11-02 | $34.65 | $107.60 | 458,100 | — | — |
| 2017-11-01 | $34.50 | $107.13 | 311,500 | — | — |
| 2017-10-31 | $34.80 | $108.06 | 559,700 | — | — |
| 2017-10-30 | $34.60 | $107.44 | 439,700 | — | — |
| 2017-10-27 | $35.25 | $109.46 | 479,100 | — | — |
| 2017-10-26 | $35.40 | $109.92 | 338,800 | — | — |
| 2017-10-25 | $35.25 | $109.46 | 421,300 | — | — |
| 2017-10-24 | $35.20 | $109.30 | 287,600 | — | — |
| 2017-10-23 | $34.95 | $108.53 | 345,900 | — | — |
| 2017-10-20 | $35.30 | $109.61 | 372,800 | — | — |
| 2017-10-19 | $34.95 | $108.53 | 328,000 | — | — |
| 2017-10-18 | $34.30 | $106.51 | 510,800 | — | — |
| 2017-10-17 | $34.05 | $105.73 | 247,300 | — | — |
| 2017-10-16 | $34.40 | $106.82 | 208,900 | — | — |
| 2017-10-13 | $34.10 | $105.89 | 191,100 | — | — |
| 2017-10-12 | $34.25 | $106.35 | 151,200 | — | — |
| 2017-10-11 | $34.45 | $106.98 | 292,400 | — | — |
| 2017-10-10 | $34.55 | $107.29 | 403,100 | — | — |
| 2017-10-09 | $34.00 | $105.58 | 229,200 | — | — |
| 2017-10-06 | $34.05 | $105.73 | 287,400 | — | — |
| 2017-10-05 | $34.20 | $106.20 | 197,400 | — | — |
| 2017-10-04 | $33.75 | $104.80 | 442,700 | — | — |
| 2017-10-03 | $33.90 | $105.27 | 422,200 | — | — |
| 2017-10-02 | $33.95 | $105.42 | 567,300 | — | — |
| 2017-09-29 | $33.65 | $104.49 | 600,600 | — | — |
| 2017-09-28 | $33.95 | $105.42 | 787,400 | — | — |
| 2017-09-27 | $34.40 | $106.82 | 529,500 | — | — |
| 2017-09-26 | $33.30 | $103.40 | 291,600 | — | — |
| 2017-09-25 | $32.90 | $102.16 | 359,100 | — | — |
| 2017-09-22 | $32.85 | $102.01 | 164,200 | — | — |
| 2017-09-21 | $32.60 | $101.23 | 211,700 | — | — |
| 2017-09-20 | $32.50 | $100.92 | 307,200 | — | — |
| 2017-09-19 | $32.15 | $99.83 | 360,500 | — | — |
| 2017-09-18 | $32.00 | $99.37 | 207,200 | — | — |
| 2017-09-15 | $31.65 | $98.28 | 850,700 | — | — |
| 2017-09-14 | $31.55 | $97.97 | 240,200 | — | — |
| 2017-09-13 | $31.75 | $98.59 | 295,500 | — | — |
| 2017-09-12 | $31.55 | $97.97 | 257,300 | — | — |
| 2017-09-11 | $30.95 | $96.11 | 287,700 | — | — |
| 2017-09-08 | $30.30 | $94.09 | 384,900 | — | — |
| 2017-09-07 | $29.85 | $92.69 | 300,700 | — | — |
| 2017-09-06 | $30.70 | $95.33 | 482,100 | — | — |
| 2017-09-05 | $30.70 | $95.33 | 475,300 | — | — |
| 2017-09-01 | $31.40 | $97.50 | 265,000 | — | — |
| 2017-08-31 | $31.25 | $97.04 | 381,400 | — | — |
| 2017-08-30 | $31.15 | $96.73 | 284,400 | — | — |
| 2017-08-29 | $31.35 | $97.35 | 305,200 | — | — |
| 2017-08-28 | $31.55 | $97.97 | 266,300 | — | — |
| 2017-08-25 | $31.60 | $98.13 | 246,000 | — | — |
| 2017-08-24 | $31.30 | $97.19 | 293,500 | — | — |
| 2017-08-23 | $31.35 | $97.35 | 264,200 | — | — |
| 2017-08-22 | $31.40 | $97.50 | 256,000 | — | — |
| 2017-08-21 | $31.20 | $96.88 | 262,100 | — | — |
| 2017-08-18 | $31.45 | $97.66 | 302,100 | — | — |
| 2017-08-17 | $31.50 | $97.81 | 407,700 | — | — |
| 2017-08-16 | $32.35 | $100.45 | 316,700 | — | — |
| 2017-08-15 | $32.65 | $101.39 | 307,800 | — | — |
| 2017-08-14 | $32.85 | $102.01 | 267,400 | — | — |
| 2017-08-11 | $31.85 | $98.90 | 514,600 | — | — |
| 2017-08-10 | $32.45 | $100.76 | 378,200 | — | — |
| 2017-08-09 | $32.85 | $102.01 | 771,200 | — | — |
| 2017-08-08 | $33.65 | $104.49 | 559,800 | — | — |
| 2017-08-07 | $33.35 | $103.56 | 334,600 | — | — |
| 2017-08-04 | $33.30 | $103.40 | 358,200 | — | — |
| 2017-08-03 | $33.00 | $102.47 | 686,200 | — | — |
| 2017-08-02 | $33.30 | $103.40 | 382,200 | — | — |
| 2017-08-01 | $33.50 | $103.56 | 173,300 | — | — |
| 2017-07-31 | $33.45 | $103.40 | 192,500 | — | — |
| 2017-07-28 | $33.15 | $102.48 | 309,500 | — | — |
| 2017-07-27 | $33.20 | $102.63 | 291,100 | — | — |
| 2017-07-26 | $33.30 | $102.94 | 475,600 | — | — |
| 2017-07-25 | $34.40 | $106.34 | 560,400 | — | — |
| 2017-07-24 | $33.60 | $103.87 | 252,900 | — | — |
| 2017-07-21 | $33.40 | $103.25 | 414,600 | — | — |
| 2017-07-20 | $33.40 | $103.25 | 353,600 | — | — |
| 2017-07-19 | $33.25 | $102.79 | 448,200 | — | — |
| 2017-07-18 | $32.85 | $101.55 | 378,000 | — | — |
| 2017-07-17 | $33.05 | $102.17 | 312,300 | — | — |
| 2017-07-14 | $33.20 | $102.63 | 314,500 | — | — |
| 2017-07-13 | $33.35 | $103.10 | 272,800 | — | — |
| 2017-07-12 | $33.40 | $103.25 | 321,700 | — | — |
| 2017-07-11 | $33.30 | $102.94 | 456,400 | — | — |
| 2017-07-10 | $33.50 | $103.56 | 447,600 | — | — |
| 2017-07-07 | $33.50 | $103.56 | 383,800 | — | — |
| 2017-07-06 | $32.95 | $101.86 | 469,300 | — | — |
| 2017-07-05 | $33.65 | $104.02 | 350,400 | — | — |
| 2017-07-03 | $33.75 | $104.33 | 196,300 | — | — |
| 2017-06-30 | $33.20 | $102.63 | 374,100 | — | — |
| 2017-06-29 | $33.45 | $103.40 | 844,500 | — | — |
| 2017-06-28 | $33.50 | $103.56 | 301,900 | — | — |
| 2017-06-27 | $32.85 | $101.55 | 301,200 | — | — |
| 2017-06-26 | $32.90 | $101.70 | 424,900 | — | — |
| 2017-06-23 | $32.60 | $100.78 | 705,500 | — | — |
| 2017-06-22 | $32.50 | $100.47 | 342,800 | — | — |
| 2017-06-21 | $32.45 | $100.31 | 708,200 | — | — |
| 2017-06-20 | $33.15 | $102.48 | 222,000 | — | — |
| 2017-06-19 | $33.80 | $104.49 | 372,300 | — | — |
| 2017-06-16 | $33.80 | $104.49 | 922,400 | — | — |
| 2017-06-15 | $34.15 | $105.57 | 524,800 | — | — |
| 2017-06-14 | $34.45 | $106.50 | 460,900 | — | — |
| 2017-06-13 | $34.85 | $107.73 | 400,900 | — | — |
| 2017-06-12 | $34.55 | $106.81 | 402,400 | — | — |
| 2017-06-09 | $34.85 | $107.73 | 528,600 | — | — |
| 2017-06-08 | $33.45 | $103.40 | 382,000 | — | — |
| 2017-06-07 | $32.70 | $101.09 | 304,300 | — | — |
| 2017-06-06 | $32.25 | $99.70 | 295,600 | — | — |
| 2017-06-05 | $32.48 | $100.41 | 316,000 | — | — |
| 2017-06-02 | $32.50 | $100.47 | 505,700 | — | — |
| 2017-06-01 | $32.65 | $100.93 | 323,100 | — | — |
| 2017-05-31 | $31.95 | $98.77 | 465,200 | — | — |
| 2017-05-30 | $32.00 | $98.92 | 396,200 | — | — |
| 2017-05-26 | $32.15 | $99.39 | 334,800 | — | — |
| 2017-05-25 | $32.15 | $99.39 | 216,500 | — | — |
| 2017-05-24 | $32.25 | $99.70 | 207,000 | — | — |
| 2017-05-23 | $32.45 | $100.31 | 251,800 | — | — |
| 2017-05-22 | $32.30 | $99.85 | 243,700 | — | — |
| 2017-05-19 | $32.05 | $99.08 | 512,300 | — | — |
| 2017-05-18 | $31.90 | $98.61 | 581,400 | — | — |
| 2017-05-17 | $31.55 | $97.53 | 688,000 | — | — |
| 2017-05-16 | $32.70 | $101.09 | 299,500 | — | — |
| 2017-05-15 | $32.75 | $101.24 | 417,700 | — | — |
| 2017-05-12 | $32.40 | $100.16 | 222,600 | — | — |
| 2017-05-11 | $32.80 | $101.40 | 284,700 | — | — |
| 2017-05-10 | $33.25 | $102.79 | 265,000 | — | — |
| 2017-05-09 | $33.20 | $102.63 | 325,100 | — | — |
| 2017-05-08 | $33.65 | $104.02 | 182,200 | — | — |
| 2017-05-05 | $33.70 | $104.18 | 276,500 | — | — |
| 2017-05-04 | $33.85 | $104.64 | 253,100 | — | — |
| 2017-05-03 | $33.65 | $104.02 | 280,300 | — | — |
| 2017-05-02 | $33.50 | $103.10 | 656,900 | — | — |
| 2017-05-01 | $33.95 | $104.48 | 443,500 | — | — |
| 2017-04-28 | $33.70 | $103.71 | 386,800 | — | — |
| 2017-04-27 | $34.35 | $105.71 | 379,700 | — | — |
| 2017-04-26 | $34.65 | $106.63 | 395,700 | — | — |
| 2017-04-25 | $34.35 | $105.71 | 397,900 | — | — |
| 2017-04-24 | $34.20 | $105.25 | 635,900 | — | — |
| 2017-04-21 | $33.85 | $104.17 | 439,400 | — | — |
| 2017-04-20 | $33.70 | $103.71 | 422,900 | — | — |
| 2017-04-19 | $33.15 | $102.02 | 432,500 | — | — |
| 2017-04-18 | $33.20 | $102.17 | 477,200 | — | — |
| 2017-04-17 | $33.25 | $102.33 | 503,100 | — | — |
| 2017-04-13 | $32.70 | $100.63 | 923,400 | — | — |
| 2017-04-12 | $32.75 | $100.79 | 682,700 | — | — |
| 2017-04-11 | $33.20 | $102.17 | 421,900 | — | — |
| 2017-04-10 | $32.60 | $100.33 | 278,500 | — | — |
| 2017-04-07 | $32.70 | $100.63 | 311,000 | — | — |
| 2017-04-06 | $32.75 | $100.79 | 495,800 | — | — |
| 2017-04-05 | $32.45 | $99.86 | 497,500 | — | — |
| 2017-04-04 | $33.15 | $102.02 | 464,700 | — | — |
| 2017-04-03 | $33.15 | $102.02 | 522,000 | — | — |
| 2017-03-31 | $33.10 | $101.86 | 650,300 | — | — |
| 2017-03-30 | $33.50 | $103.10 | 394,700 | — | — |
| 2017-03-29 | $32.50 | $100.02 | 274,100 | — | — |
| 2017-03-28 | $32.65 | $100.48 | 442,400 | — | — |
| 2017-03-27 | $32.55 | $100.17 | 629,900 | — | — |
| 2017-03-24 | $32.10 | $98.79 | 444,600 | — | — |
| 2017-03-23 | $32.10 | $98.79 | 406,100 | — | — |
| 2017-03-22 | $31.70 | $97.56 | 578,200 | — | — |
| 2017-03-21 | $32.00 | $98.48 | 840,600 | — | — |
| 2017-03-20 | $33.10 | $101.86 | 236,900 | — | — |
| 2017-03-17 | $33.50 | $103.10 | 1,522,800 | — | — |
| 2017-03-16 | $32.95 | $101.40 | 449,000 | — | — |
| 2017-03-15 | $32.90 | $101.25 | 449,500 | — | — |
| 2017-03-14 | $33.15 | $102.02 | 309,100 | — | — |
| 2017-03-13 | $33.15 | $102.02 | 261,200 | — | — |
| 2017-03-10 | $33.15 | $102.02 | 364,900 | — | — |
| 2017-03-09 | $33.25 | $102.33 | 365,100 | — | — |
| 2017-03-08 | $33.10 | $101.86 | 331,600 | — | — |
| 2017-03-07 | $33.45 | $102.94 | 359,700 | — | — |
| 2017-03-06 | $33.55 | $103.25 | 361,200 | — | — |
| 2017-03-03 | $34.05 | $104.79 | 401,000 | — | — |
| 2017-03-02 | $33.75 | $103.86 | 484,000 | — | — |
| 2017-03-01 | $35.15 | $108.17 | 467,500 | — | — |
| 2017-02-28 | $33.85 | $104.17 | 395,300 | — | — |
| 2017-02-27 | $34.45 | $106.02 | 462,700 | — | — |
| 2017-02-24 | $34.45 | $106.02 | 643,700 | — | — |
| 2017-02-23 | $35.15 | $108.17 | 431,000 | — | — |
| 2017-02-22 | $34.90 | $107.40 | 293,200 | — | — |
| 2017-02-21 | $34.90 | $107.40 | 499,000 | — | — |
| 2017-02-17 | $34.70 | $106.79 | 633,900 | — | — |
| 2017-02-16 | $34.40 | $105.87 | 493,300 | — | — |
| 2017-02-15 | $34.15 | $105.10 | 374,900 | — | — |
| 2017-02-14 | $34.10 | $104.94 | 399,700 | — | — |
| 2017-02-13 | $33.55 | $103.25 | 349,800 | — | — |
| 2017-02-10 | $33.15 | $102.02 | 284,000 | — | — |
| 2017-02-09 | $33.20 | $102.17 | 397,200 | — | — |
| 2017-02-08 | $32.55 | $100.17 | 444,000 | — | — |
| 2017-02-07 | $32.70 | $100.63 | 278,500 | — | — |
| 2017-02-06 | $32.90 | $101.25 | 191,400 | — | — |
| 2017-02-03 | $33.50 | $103.10 | 273,800 | — | — |
| 2017-02-02 | $32.55 | $100.17 | 384,100 | — | — |
| 2017-02-01 | $32.70 | $100.63 | 323,900 | — | — |
| 2017-01-31 | $32.85 | $101.10 | 458,100 | — | — |
| 2017-01-30 | $32.70 | $100.63 | 489,100 | — | — |
| 2017-01-27 | $33.75 | $102.63 | 424,400 | — | — |
| 2017-01-26 | $34.20 | $104.00 | 361,300 | — | — |
| 2017-01-25 | $34.05 | $103.55 | 415,900 | — | — |
| 2017-01-24 | $34.00 | $103.39 | 366,900 | — | — |
| 2017-01-23 | $33.45 | $101.72 | 353,000 | — | — |
| 2017-01-20 | $33.45 | $101.72 | 416,200 | — | — |
| 2017-01-19 | $33.35 | $101.42 | 497,200 | — | — |
| 2017-01-18 | $33.20 | $100.96 | 648,500 | — | — |
| 2017-01-17 | $32.90 | $100.05 | 441,200 | — | — |
| 2017-01-13 | $34.05 | $103.55 | 444,700 | — | — |
| 2017-01-12 | $33.55 | $102.03 | 348,400 | — | — |
| 2017-01-11 | $34.20 | $104.00 | 545,800 | — | — |
| 2017-01-10 | $34.10 | $103.70 | 354,100 | — | — |
| 2017-01-09 | $33.65 | $102.33 | 349,300 | — | — |
| 2017-01-06 | $34.05 | $103.55 | 404,700 | — | — |
| 2017-01-05 | $34.05 | $103.55 | 522,900 | — | — |
| 2017-01-04 | $34.95 | $106.28 | 403,300 | — | — |
| 2017-01-03 | $34.40 | $104.61 | 532,600 | — | — |