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
- 2011-01-13 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 | $38.24 | $46.79 | 189,700 | — | — |
| 2017-12-28 | $38.41 | $47.00 | 156,100 | — | — |
| 2017-12-27 | $37.91 | $46.39 | 126,400 | — | — |
| 2017-12-26 | $37.95 | $46.44 | 102,600 | — | — |
| 2017-12-22 | $37.74 | $46.18 | 181,600 | — | — |
| 2017-12-21 | $37.66 | $46.08 | 127,200 | — | — |
| 2017-12-20 | $37.98 | $46.47 | 280,700 | — | — |
| 2017-12-19 | $38.01 | $46.51 | 272,800 | — | — |
| 2017-12-18 | $39.40 | $48.21 | 286,000 | — | — |
| 2017-12-15 | $39.26 | $48.04 | 712,500 | — | — |
| 2017-12-14 | $38.76 | $47.43 | 191,500 | — | — |
| 2017-12-13 | $39.22 | $47.99 | 211,400 | — | — |
| 2017-12-12 | $39.06 | $47.80 | 157,700 | — | — |
| 2017-12-11 | $38.85 | $47.54 | 240,600 | — | — |
| 2017-12-08 | $38.49 | $47.10 | 110,900 | — | — |
| 2017-12-07 | $38.46 | $47.06 | 163,600 | — | — |
| 2017-12-06 | $38.37 | $46.95 | 195,900 | — | — |
| 2017-12-05 | $38.75 | $47.09 | 199,300 | — | — |
| 2017-12-04 | $39.54 | $48.05 | 331,200 | — | — |
| 2017-12-01 | $39.22 | $47.66 | 191,400 | — | — |
| 2017-11-30 | $39.36 | $47.83 | 338,800 | — | — |
| 2017-11-29 | $39.74 | $48.29 | 197,300 | — | — |
| 2017-11-28 | $39.71 | $48.25 | 293,600 | — | — |
| 2017-11-27 | $39.21 | $47.65 | 167,300 | — | — |
| 2017-11-24 | $39.64 | $48.17 | 62,000 | — | — |
| 2017-11-22 | $39.55 | $48.06 | 197,400 | — | — |
| 2017-11-21 | $39.30 | $47.75 | 360,400 | — | — |
| 2017-11-20 | $39.30 | $47.75 | 186,300 | — | — |
| 2017-11-17 | $39.46 | $47.95 | 240,200 | — | — |
| 2017-11-16 | $39.58 | $48.09 | 303,500 | — | — |
| 2017-11-15 | $39.41 | $47.89 | 256,100 | — | — |
| 2017-11-14 | $39.60 | $48.12 | 299,300 | — | — |
| 2017-11-13 | $39.53 | $48.03 | 183,100 | — | — |
| 2017-11-10 | $39.33 | $47.79 | 259,100 | — | — |
| 2017-11-09 | $39.42 | $47.90 | 431,800 | — | — |
| 2017-11-08 | $38.90 | $47.27 | 263,800 | — | — |
| 2017-11-07 | $38.98 | $47.37 | 454,600 | — | — |
| 2017-11-06 | $38.51 | $46.79 | 314,400 | — | — |
| 2017-11-03 | $38.36 | $46.61 | 382,800 | — | — |
| 2017-11-02 | $38.99 | $47.38 | 517,300 | — | — |
| 2017-11-01 | $38.76 | $47.10 | 677,100 | — | — |
| 2017-10-31 | $38.79 | $47.13 | 301,000 | — | — |
| 2017-10-30 | $39.04 | $47.44 | 202,700 | — | — |
| 2017-10-27 | $39.42 | $47.90 | 302,100 | — | — |
| 2017-10-26 | $39.00 | $47.39 | 291,200 | — | — |
| 2017-10-25 | $39.20 | $47.63 | 180,600 | — | — |
| 2017-10-24 | $39.48 | $47.97 | 379,700 | — | — |
| 2017-10-23 | $39.29 | $47.74 | 142,000 | — | — |
| 2017-10-20 | $39.07 | $47.48 | 324,900 | — | — |
| 2017-10-19 | $39.87 | $48.45 | 152,800 | — | — |
| 2017-10-18 | $40.20 | $48.85 | 139,600 | — | — |
| 2017-10-17 | $40.58 | $49.31 | 123,500 | — | — |
| 2017-10-16 | $40.65 | $49.39 | 169,300 | — | — |
| 2017-10-13 | $41.23 | $50.10 | 230,300 | — | — |
| 2017-10-12 | $41.25 | $50.12 | 199,400 | — | — |
| 2017-10-11 | $41.37 | $50.27 | 180,200 | — | — |
| 2017-10-10 | $40.83 | $49.61 | 166,100 | — | — |
| 2017-10-09 | $40.52 | $49.24 | 61,200 | — | — |
| 2017-10-06 | $40.27 | $48.93 | 103,200 | — | — |
| 2017-10-05 | $40.53 | $49.25 | 178,100 | — | — |
| 2017-10-04 | $40.37 | $49.05 | 226,300 | — | — |
| 2017-10-03 | $40.59 | $49.32 | 204,200 | — | — |
| 2017-10-02 | $40.32 | $48.99 | 180,500 | — | — |
| 2017-09-29 | $39.77 | $48.33 | 179,600 | — | — |
| 2017-09-28 | $40.08 | $48.70 | 184,800 | — | — |
| 2017-09-27 | $39.74 | $48.29 | 243,300 | — | — |
| 2017-09-26 | $40.32 | $48.99 | 158,800 | — | — |
| 2017-09-25 | $40.04 | $48.65 | 227,600 | — | — |
| 2017-09-22 | $39.81 | $48.37 | 131,300 | — | — |
| 2017-09-21 | $39.94 | $48.53 | 155,200 | — | — |
| 2017-09-20 | $40.02 | $48.63 | 177,200 | — | — |
| 2017-09-19 | $40.09 | $48.71 | 194,400 | — | — |
| 2017-09-18 | $40.41 | $49.10 | 277,600 | — | — |
| 2017-09-15 | $40.58 | $49.31 | 373,300 | — | — |
| 2017-09-14 | $40.67 | $49.42 | 183,500 | — | — |
| 2017-09-13 | $40.51 | $49.22 | 186,000 | — | — |
| 2017-09-12 | $40.30 | $48.65 | 169,300 | — | — |
| 2017-09-11 | $40.86 | $49.33 | 160,600 | — | — |
| 2017-09-08 | $40.72 | $49.16 | 167,000 | — | — |
| 2017-09-07 | $40.75 | $49.20 | 286,400 | — | — |
| 2017-09-06 | $40.61 | $49.03 | 232,400 | — | — |
| 2017-09-05 | $40.60 | $49.02 | 239,600 | — | — |
| 2017-09-01 | $40.75 | $49.20 | 159,100 | — | — |
| 2017-08-31 | $40.62 | $49.04 | 207,300 | — | — |
| 2017-08-30 | $40.31 | $48.67 | 147,700 | — | — |
| 2017-08-29 | $40.31 | $48.67 | 244,200 | — | — |
| 2017-08-28 | $40.35 | $48.71 | 225,600 | — | — |
| 2017-08-25 | $40.82 | $49.28 | 234,800 | — | — |
| 2017-08-24 | $40.28 | $48.63 | 398,000 | — | — |
| 2017-08-23 | $40.16 | $48.48 | 173,400 | — | — |
| 2017-08-22 | $39.93 | $48.21 | 149,100 | — | — |
| 2017-08-21 | $40.43 | $48.81 | 137,900 | — | — |
| 2017-08-18 | $39.85 | $48.11 | 365,400 | — | — |
| 2017-08-17 | $40.27 | $48.62 | 206,000 | — | — |
| 2017-08-16 | $40.69 | $49.12 | 129,300 | — | — |
| 2017-08-15 | $40.51 | $48.91 | 202,300 | — | — |
| 2017-08-14 | $40.67 | $49.10 | 218,500 | — | — |
| 2017-08-11 | $39.77 | $48.01 | 370,300 | — | — |
| 2017-08-10 | $40.05 | $48.35 | 218,400 | — | — |
| 2017-08-09 | $40.12 | $48.44 | 193,300 | — | — |
| 2017-08-08 | $39.92 | $48.19 | 189,000 | — | — |
| 2017-08-07 | $40.38 | $48.75 | 264,400 | — | — |
| 2017-08-04 | $40.39 | $48.76 | 209,700 | — | — |
| 2017-08-03 | $40.30 | $48.65 | 134,300 | — | — |
| 2017-08-02 | $40.45 | $48.83 | 248,800 | — | — |
| 2017-08-01 | $40.95 | $49.44 | 198,100 | — | — |
| 2017-07-31 | $40.61 | $49.03 | 171,800 | — | — |
| 2017-07-28 | $40.20 | $48.53 | 145,000 | — | — |
| 2017-07-27 | $40.39 | $48.76 | 166,600 | — | — |
| 2017-07-26 | $40.11 | $48.42 | 139,700 | — | — |
| 2017-07-25 | $40.09 | $48.40 | 334,300 | — | — |
| 2017-07-24 | $39.79 | $48.04 | 179,200 | — | — |
| 2017-07-21 | $40.20 | $48.53 | 235,900 | — | — |
| 2017-07-20 | $40.32 | $48.68 | 159,500 | — | — |
| 2017-07-19 | $40.47 | $48.86 | 167,900 | — | — |
| 2017-07-18 | $40.04 | $48.34 | 132,200 | — | — |
| 2017-07-17 | $39.89 | $48.16 | 186,300 | — | — |
| 2017-07-14 | $39.61 | $47.82 | 188,400 | — | — |
| 2017-07-13 | $39.05 | $47.14 | 175,100 | — | — |
| 2017-07-12 | $38.96 | $47.04 | 162,500 | — | — |
| 2017-07-11 | $38.38 | $46.34 | 213,000 | — | — |
| 2017-07-10 | $38.25 | $46.18 | 144,800 | — | — |
| 2017-07-07 | $39.26 | $47.40 | 131,100 | — | — |
| 2017-07-06 | $38.89 | $46.95 | 175,000 | — | — |
| 2017-07-05 | $39.48 | $47.66 | 243,800 | — | — |
| 2017-07-03 | $40.09 | $48.40 | 228,500 | — | — |
| 2017-06-30 | $39.39 | $47.56 | 201,100 | — | — |
| 2017-06-29 | $39.90 | $48.17 | 232,400 | — | — |
| 2017-06-28 | $40.15 | $48.47 | 261,100 | — | — |
| 2017-06-27 | $40.23 | $48.57 | 191,900 | — | — |
| 2017-06-26 | $40.02 | $48.32 | 226,800 | — | — |
| 2017-06-23 | $39.87 | $48.13 | 426,200 | — | — |
| 2017-06-22 | $39.81 | $48.06 | 221,100 | — | — |
| 2017-06-21 | $39.53 | $47.72 | 182,800 | — | — |
| 2017-06-20 | $39.57 | $47.77 | 212,000 | — | — |
| 2017-06-19 | $39.76 | $48.00 | 214,200 | — | — |
| 2017-06-16 | $40.06 | $48.36 | 380,400 | — | — |
| 2017-06-15 | $40.88 | $49.35 | 326,900 | — | — |
| 2017-06-14 | $40.82 | $49.28 | 227,300 | — | — |
| 2017-06-13 | $40.99 | $49.49 | 325,700 | — | — |
| 2017-06-12 | $41.08 | $49.28 | 323,700 | — | — |
| 2017-06-09 | $40.52 | $48.61 | 208,100 | — | — |
| 2017-06-08 | $40.05 | $48.05 | 202,600 | — | — |
| 2017-06-07 | $40.23 | $48.26 | 220,200 | — | — |
| 2017-06-06 | $39.58 | $47.48 | 341,900 | — | — |
| 2017-06-05 | $39.59 | $47.49 | 224,000 | — | — |
| 2017-06-02 | $40.12 | $48.13 | 280,400 | — | — |
| 2017-06-01 | $39.65 | $47.57 | 254,100 | — | — |
| 2017-05-31 | $39.05 | $46.85 | 195,100 | — | — |
| 2017-05-30 | $38.98 | $46.76 | 179,100 | — | — |
| 2017-05-26 | $39.43 | $47.30 | 179,100 | — | — |
| 2017-05-25 | $39.54 | $47.43 | 205,500 | — | — |
| 2017-05-24 | $39.62 | $47.53 | 330,100 | — | — |
| 2017-05-23 | $39.04 | $46.83 | 356,100 | — | — |
| 2017-05-22 | $39.32 | $47.17 | 302,900 | — | — |
| 2017-05-19 | $39.36 | $47.22 | 404,800 | — | — |
| 2017-05-18 | $39.03 | $46.82 | 340,800 | — | — |
| 2017-05-17 | $38.77 | $46.51 | 387,800 | — | — |
| 2017-05-16 | $38.38 | $46.04 | 183,500 | — | — |
| 2017-05-15 | $39.31 | $47.16 | 176,900 | — | — |
| 2017-05-12 | $39.38 | $47.24 | 305,300 | — | — |
| 2017-05-11 | $39.62 | $47.53 | 315,200 | — | — |
| 2017-05-10 | $40.14 | $48.15 | 194,900 | — | — |
| 2017-05-09 | $40.02 | $48.01 | 300,900 | — | — |
| 2017-05-08 | $40.50 | $48.59 | 513,500 | — | — |
| 2017-05-05 | $41.57 | $49.87 | 224,200 | — | — |
| 2017-05-04 | $41.35 | $49.61 | 318,000 | — | — |
| 2017-05-03 | $41.55 | $49.85 | 436,500 | — | — |
| 2017-05-02 | $43.00 | $51.58 | 261,300 | — | — |
| 2017-05-01 | $43.21 | $51.84 | 251,000 | — | — |
| 2017-04-28 | $42.83 | $51.38 | 277,700 | — | — |
| 2017-04-27 | $43.22 | $51.85 | 280,500 | — | — |
| 2017-04-26 | $43.22 | $51.85 | 336,200 | — | — |
| 2017-04-25 | $43.48 | $52.16 | 266,700 | — | — |
| 2017-04-24 | $43.09 | $51.69 | 330,400 | — | — |
| 2017-04-21 | $44.18 | $53.00 | 191,500 | — | — |
| 2017-04-20 | $44.49 | $53.37 | 250,800 | — | — |
| 2017-04-19 | $44.51 | $53.40 | 271,600 | — | — |
| 2017-04-18 | $44.53 | $53.42 | 282,500 | — | — |
| 2017-04-17 | $44.53 | $53.42 | 184,800 | — | — |
| 2017-04-13 | $43.84 | $52.59 | 348,400 | — | — |
| 2017-04-12 | $44.02 | $52.81 | 482,000 | — | — |
| 2017-04-11 | $43.40 | $52.06 | 340,200 | — | — |
| 2017-04-10 | $42.90 | $51.46 | 524,100 | — | — |
| 2017-04-07 | $41.95 | $50.33 | 249,300 | — | — |
| 2017-04-06 | $42.02 | $50.41 | 267,500 | — | — |
| 2017-04-05 | $41.44 | $49.71 | 169,800 | — | — |
| 2017-04-04 | $41.85 | $50.21 | 262,300 | — | — |
| 2017-04-03 | $41.80 | $50.15 | 240,300 | — | — |
| 2017-03-31 | $41.84 | $50.19 | 503,600 | — | — |
| 2017-03-30 | $41.57 | $49.87 | 267,600 | — | — |
| 2017-03-29 | $41.18 | $49.40 | 247,300 | — | — |
| 2017-03-28 | $41.29 | $49.53 | 303,200 | — | — |
| 2017-03-27 | $41.38 | $49.64 | 221,700 | — | — |
| 2017-03-24 | $41.92 | $50.29 | 291,300 | — | — |
| 2017-03-23 | $42.07 | $50.47 | 437,900 | — | — |
| 2017-03-22 | $41.20 | $49.43 | 489,200 | — | — |
| 2017-03-21 | $41.81 | $50.16 | 235,700 | — | — |
| 2017-03-20 | $42.05 | $50.45 | 241,000 | — | — |
| 2017-03-17 | $42.33 | $50.78 | 2,040,300 | — | — |
| 2017-03-16 | $42.60 | $51.10 | 207,200 | — | — |
| 2017-03-15 | $42.72 | $51.25 | 245,700 | — | — |
| 2017-03-14 | $41.67 | $49.99 | 174,700 | — | — |
| 2017-03-13 | $41.80 | $49.83 | 375,200 | — | — |
| 2017-03-10 | $41.18 | $49.09 | 269,800 | — | — |
| 2017-03-09 | $40.80 | $48.64 | 282,600 | — | — |
| 2017-03-08 | $41.62 | $49.62 | 200,200 | — | — |
| 2017-03-07 | $42.34 | $50.48 | 195,300 | — | — |
| 2017-03-06 | $42.69 | $50.89 | 155,800 | — | — |
| 2017-03-03 | $42.99 | $51.25 | 163,000 | — | — |
| 2017-03-02 | $43.09 | $51.37 | 254,700 | — | — |
| 2017-03-01 | $43.79 | $52.21 | 228,200 | — | — |
| 2017-02-28 | $44.00 | $52.46 | 234,600 | — | — |
| 2017-02-27 | $44.33 | $52.85 | 240,900 | — | — |
| 2017-02-24 | $44.13 | $52.61 | 201,600 | — | — |
| 2017-02-23 | $44.20 | $52.69 | 222,100 | — | — |
| 2017-02-22 | $44.11 | $52.59 | 225,200 | — | — |
| 2017-02-21 | $44.57 | $53.14 | 340,500 | — | — |
| 2017-02-17 | $43.20 | $51.50 | 186,800 | — | — |
| 2017-02-16 | $43.22 | $51.53 | 106,100 | — | — |
| 2017-02-15 | $43.09 | $51.37 | 258,300 | — | — |
| 2017-02-14 | $43.42 | $51.76 | 106,100 | — | — |
| 2017-02-13 | $43.62 | $52.00 | 126,700 | — | — |
| 2017-02-10 | $43.90 | $52.34 | 81,000 | — | — |
| 2017-02-09 | $43.19 | $51.49 | 76,000 | — | — |
| 2017-02-08 | $43.13 | $51.42 | 123,700 | — | — |
| 2017-02-07 | $42.52 | $50.69 | 172,300 | — | — |
| 2017-02-06 | $43.02 | $51.29 | 109,100 | — | — |
| 2017-02-03 | $42.90 | $51.14 | 174,700 | — | — |
| 2017-02-02 | $42.50 | $50.67 | 478,500 | — | — |
| 2017-02-01 | $42.33 | $50.47 | 124,400 | — | — |
| 2017-01-31 | $42.93 | $51.18 | 176,300 | — | — |
| 2017-01-30 | $42.26 | $50.38 | 267,700 | — | — |
| 2017-01-27 | $42.60 | $50.79 | 88,500 | — | — |
| 2017-01-26 | $43.03 | $51.30 | 97,400 | — | — |
| 2017-01-25 | $43.40 | $51.74 | 134,400 | — | — |
| 2017-01-24 | $43.98 | $52.43 | 116,800 | — | — |
| 2017-01-23 | $43.81 | $52.23 | 145,300 | — | — |
| 2017-01-20 | $42.97 | $51.23 | 140,800 | — | — |
| 2017-01-19 | $42.80 | $51.03 | 119,500 | — | — |
| 2017-01-18 | $43.45 | $51.80 | 145,200 | — | — |
| 2017-01-17 | $43.17 | $51.47 | 150,700 | — | — |
| 2017-01-13 | $43.01 | $51.28 | 93,000 | — | — |
| 2017-01-12 | $43.12 | $51.41 | 62,100 | — | — |
| 2017-01-11 | $43.01 | $51.28 | 150,000 | — | — |
| 2017-01-10 | $43.17 | $51.47 | 133,700 | — | — |
| 2017-01-09 | $43.09 | $51.37 | 95,300 | — | — |
| 2017-01-06 | $43.73 | $52.13 | 473,600 | — | — |
| 2017-01-05 | $43.96 | $52.41 | 312,200 | — | — |
| 2017-01-04 | $43.88 | $52.31 | 688,300 | — | — |
| 2017-01-03 | $43.04 | $51.31 | 151,400 | — | — |