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
- 2007-05-10 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 | $37.15 | $37.15 | 558,700 | — | — |
| 2017-12-28 | $37.38 | $37.38 | 333,400 | — | — |
| 2017-12-27 | $37.38 | $37.38 | 539,000 | — | — |
| 2017-12-26 | $37.46 | $37.46 | 425,300 | — | — |
| 2017-12-22 | $37.28 | $37.28 | 472,400 | — | — |
| 2017-12-21 | $37.10 | $37.10 | 502,000 | — | — |
| 2017-12-20 | $37.07 | $37.07 | 708,600 | — | — |
| 2017-12-19 | $37.20 | $37.20 | 813,700 | — | — |
| 2017-12-18 | $37.57 | $37.57 | 779,000 | — | — |
| 2017-12-15 | $36.93 | $36.93 | 2,107,400 | — | — |
| 2017-12-14 | $37.49 | $37.49 | 1,267,500 | — | — |
| 2017-12-13 | $38.28 | $38.28 | 1,152,100 | — | — |
| 2017-12-12 | $38.82 | $38.82 | 1,064,700 | — | — |
| 2017-12-11 | $38.51 | $38.51 | 922,600 | — | — |
| 2017-12-08 | $38.57 | $38.57 | 651,800 | — | — |
| 2017-12-07 | $38.09 | $38.09 | 960,900 | — | — |
| 2017-12-06 | $37.88 | $37.88 | 871,300 | — | — |
| 2017-12-05 | $37.49 | $37.49 | 888,600 | — | — |
| 2017-12-04 | $37.99 | $37.99 | 1,028,400 | — | — |
| 2017-12-01 | $37.69 | $37.69 | 1,165,400 | — | — |
| 2017-11-30 | $37.50 | $37.50 | 1,080,000 | — | — |
| 2017-11-29 | $37.16 | $37.16 | 1,033,200 | — | — |
| 2017-11-28 | $36.88 | $36.88 | 1,305,400 | — | — |
| 2017-11-27 | $36.23 | $36.23 | 710,900 | — | — |
| 2017-11-24 | $36.10 | $36.10 | 267,400 | — | — |
| 2017-11-22 | $36.33 | $36.33 | 506,400 | — | — |
| 2017-11-21 | $36.65 | $36.65 | 796,600 | — | — |
| 2017-11-20 | $36.00 | $36.00 | 7,913,500 | — | — |
| 2017-11-17 | $34.72 | $34.72 | 519,300 | — | — |
| 2017-11-16 | $34.51 | $34.51 | 725,300 | — | — |
| 2017-11-15 | $34.04 | $34.04 | 1,352,100 | — | — |
| 2017-11-14 | $34.21 | $34.21 | 1,694,000 | — | — |
| 2017-11-13 | $35.63 | $35.63 | 1,429,900 | — | — |
| 2017-11-10 | $35.59 | $35.59 | 1,235,200 | — | — |
| 2017-11-09 | $35.63 | $35.63 | 595,800 | — | — |
| 2017-11-08 | $35.80 | $35.80 | 454,200 | — | — |
| 2017-11-07 | $36.09 | $36.09 | 766,300 | — | — |
| 2017-11-06 | $36.12 | $36.12 | 1,766,300 | — | — |
| 2017-11-03 | $35.71 | $35.71 | 426,100 | — | — |
| 2017-11-02 | $35.44 | $35.44 | 692,800 | — | — |
| 2017-11-01 | $35.22 | $35.22 | 485,700 | — | — |
| 2017-10-31 | $35.06 | $35.06 | 606,300 | — | — |
| 2017-10-30 | $35.17 | $35.17 | 379,200 | — | — |
| 2017-10-27 | $35.23 | $35.23 | 481,700 | — | — |
| 2017-10-26 | $35.17 | $35.17 | 529,900 | — | — |
| 2017-10-25 | $34.72 | $34.72 | 675,600 | — | — |
| 2017-10-24 | $35.00 | $35.00 | 669,000 | — | — |
| 2017-10-23 | $35.16 | $35.16 | 374,400 | — | — |
| 2017-10-20 | $35.32 | $35.32 | 548,000 | — | — |
| 2017-10-19 | $35.25 | $35.25 | 486,400 | — | — |
| 2017-10-18 | $35.40 | $35.40 | 464,900 | — | — |
| 2017-10-17 | $35.67 | $35.67 | 370,700 | — | — |
| 2017-10-16 | $35.79 | $35.79 | 570,000 | — | — |
| 2017-10-13 | $35.69 | $35.69 | 610,400 | — | — |
| 2017-10-12 | $35.94 | $35.94 | 576,700 | — | — |
| 2017-10-11 | $35.97 | $35.97 | 441,400 | — | — |
| 2017-10-10 | $36.25 | $36.25 | 552,900 | — | — |
| 2017-10-09 | $36.17 | $36.17 | 693,400 | — | — |
| 2017-10-06 | $36.37 | $36.37 | 570,800 | — | — |
| 2017-10-05 | $36.57 | $36.57 | 688,100 | — | — |
| 2017-10-04 | $36.51 | $36.51 | 1,108,600 | — | — |
| 2017-10-03 | $36.78 | $36.78 | 798,200 | — | — |
| 2017-10-02 | $37.06 | $37.06 | 1,026,800 | — | — |
| 2017-09-29 | $36.81 | $36.81 | 630,200 | — | — |
| 2017-09-28 | $37.01 | $37.01 | 769,900 | — | — |
| 2017-09-27 | $37.04 | $37.04 | 1,314,700 | — | — |
| 2017-09-26 | $36.51 | $36.51 | 838,300 | — | — |
| 2017-09-25 | $36.47 | $36.47 | 1,164,300 | — | — |
| 2017-09-22 | $35.54 | $35.54 | 1,232,100 | — | — |
| 2017-09-21 | $34.94 | $34.94 | 441,400 | — | — |
| 2017-09-20 | $35.00 | $35.00 | 717,800 | — | — |
| 2017-09-19 | $35.01 | $35.01 | 787,000 | — | — |
| 2017-09-18 | $34.22 | $34.22 | 551,900 | — | — |
| 2017-09-15 | $33.94 | $33.94 | 782,300 | — | — |
| 2017-09-14 | $33.85 | $33.85 | 389,300 | — | — |
| 2017-09-13 | $33.90 | $33.90 | 506,800 | — | — |
| 2017-09-12 | $34.07 | $34.07 | 737,500 | — | — |
| 2017-09-11 | $33.38 | $33.38 | 744,400 | — | — |
| 2017-09-08 | $33.06 | $33.06 | 836,200 | — | — |
| 2017-09-07 | $33.23 | $33.23 | 551,100 | — | — |
| 2017-09-06 | $33.23 | $33.23 | 583,600 | — | — |
| 2017-09-05 | $32.79 | $32.79 | 741,800 | — | — |
| 2017-09-01 | $33.50 | $33.50 | 423,100 | — | — |
| 2017-08-31 | $33.50 | $33.50 | 604,900 | — | — |
| 2017-08-30 | $32.62 | $32.62 | 735,500 | — | — |
| 2017-08-29 | $32.26 | $32.26 | 965,000 | — | — |
| 2017-08-28 | $31.78 | $31.78 | 643,700 | — | — |
| 2017-08-25 | $31.59 | $31.59 | 619,800 | — | — |
| 2017-08-24 | $31.07 | $31.07 | 544,300 | — | — |
| 2017-08-23 | $30.98 | $30.98 | 574,800 | — | — |
| 2017-08-22 | $31.25 | $31.25 | 927,400 | — | — |
| 2017-08-21 | $30.47 | $30.47 | 1,137,600 | — | — |
| 2017-08-18 | $30.58 | $30.58 | 768,900 | — | — |
| 2017-08-17 | $31.09 | $31.09 | 701,400 | — | — |
| 2017-08-16 | $31.52 | $31.52 | 732,400 | — | — |
| 2017-08-15 | $31.82 | $31.82 | 576,000 | — | — |
| 2017-08-14 | $32.44 | $32.44 | 974,500 | — | — |
| 2017-08-11 | $32.26 | $32.26 | 1,069,300 | — | — |
| 2017-08-10 | $31.96 | $31.96 | 1,238,800 | — | — |
| 2017-08-09 | $33.01 | $33.01 | 1,450,600 | — | — |
| 2017-08-08 | $33.85 | $33.85 | 2,376,900 | — | — |
| 2017-08-07 | $31.33 | $31.33 | 1,049,400 | — | — |
| 2017-08-04 | $31.15 | $31.15 | 745,000 | — | — |
| 2017-08-03 | $31.56 | $31.56 | 634,100 | — | — |
| 2017-08-02 | $31.58 | $31.58 | 641,400 | — | — |
| 2017-08-01 | $31.90 | $31.90 | 577,000 | — | — |
| 2017-07-31 | $31.90 | $31.90 | 615,300 | — | — |
| 2017-07-28 | $31.58 | $31.58 | 409,400 | — | — |
| 2017-07-27 | $31.83 | $31.83 | 423,200 | — | — |
| 2017-07-26 | $31.71 | $31.71 | 496,400 | — | — |
| 2017-07-25 | $31.98 | $31.98 | 1,143,400 | — | — |
| 2017-07-24 | $31.16 | $31.16 | 2,160,800 | — | — |
| 2017-07-21 | $32.02 | $32.02 | 493,500 | — | — |
| 2017-07-20 | $32.27 | $32.27 | 438,600 | — | — |
| 2017-07-19 | $32.67 | $32.67 | 632,200 | — | — |
| 2017-07-18 | $32.49 | $32.49 | 1,044,000 | — | — |
| 2017-07-17 | $32.82 | $32.82 | 745,800 | — | — |
| 2017-07-14 | $32.78 | $32.78 | 662,200 | — | — |
| 2017-07-13 | $32.71 | $32.71 | 458,700 | — | — |
| 2017-07-12 | $32.65 | $32.65 | 721,700 | — | — |
| 2017-07-11 | $32.19 | $32.19 | 775,000 | — | — |
| 2017-07-10 | $32.52 | $32.52 | 945,700 | — | — |
| 2017-07-07 | $32.65 | $32.65 | 477,000 | — | — |
| 2017-07-06 | $32.20 | $32.20 | 1,166,500 | — | — |
| 2017-07-05 | $32.58 | $32.58 | 552,800 | — | — |
| 2017-07-03 | $32.85 | $32.85 | 356,500 | — | — |
| 2017-06-30 | $32.33 | $32.33 | 909,800 | — | — |
| 2017-06-29 | $32.03 | $32.03 | 976,100 | — | — |
| 2017-06-28 | $32.64 | $32.64 | 663,100 | — | — |
| 2017-06-27 | $32.29 | $32.29 | 979,500 | — | — |
| 2017-06-26 | $32.62 | $32.62 | 885,000 | — | — |
| 2017-06-23 | $32.27 | $32.27 | 2,686,500 | — | — |
| 2017-06-22 | $32.34 | $32.34 | 575,700 | — | — |
| 2017-06-21 | $31.93 | $31.93 | 824,500 | — | — |
| 2017-06-20 | $32.39 | $32.39 | 866,500 | — | — |
| 2017-06-19 | $32.76 | $32.76 | 565,900 | — | — |
| 2017-06-16 | $32.61 | $32.61 | 1,509,100 | — | — |
| 2017-06-15 | $32.56 | $32.56 | 602,000 | — | — |
| 2017-06-14 | $33.30 | $33.30 | 610,400 | — | — |
| 2017-06-13 | $33.57 | $33.57 | 822,200 | — | — |
| 2017-06-12 | $33.39 | $33.39 | 750,400 | — | — |
| 2017-06-09 | $33.76 | $33.76 | 958,300 | — | — |
| 2017-06-08 | $32.49 | $32.49 | 848,000 | — | — |
| 2017-06-07 | $32.32 | $32.32 | 904,200 | — | — |
| 2017-06-06 | $32.32 | $32.32 | 818,700 | — | — |
| 2017-06-05 | $32.43 | $32.43 | 653,100 | — | — |
| 2017-06-02 | $32.95 | $32.95 | 788,400 | — | — |
| 2017-06-01 | $32.84 | $32.84 | 779,800 | — | — |
| 2017-05-31 | $32.11 | $32.11 | 1,902,100 | — | — |
| 2017-05-30 | $32.42 | $32.42 | 813,600 | — | — |
| 2017-05-26 | $32.18 | $32.18 | 1,064,000 | — | — |
| 2017-05-25 | $32.34 | $32.34 | 990,800 | — | — |
| 2017-05-24 | $32.54 | $32.54 | 1,255,000 | — | — |
| 2017-05-23 | $32.55 | $32.55 | 1,514,900 | — | — |
| 2017-05-22 | $32.46 | $32.46 | 1,131,300 | — | — |
| 2017-05-19 | $32.65 | $32.65 | 897,600 | — | — |
| 2017-05-18 | $32.43 | $32.43 | 1,478,300 | — | — |
| 2017-05-17 | $32.29 | $32.29 | 2,170,700 | — | — |
| 2017-05-16 | $32.35 | $32.35 | 968,800 | — | — |
| 2017-05-15 | $32.32 | $32.32 | 788,600 | — | — |
| 2017-05-12 | $32.10 | $32.10 | 1,945,700 | — | — |
| 2017-05-11 | $33.21 | $33.21 | 1,354,900 | — | — |
| 2017-05-10 | $33.30 | $33.30 | 1,254,400 | — | — |
| 2017-05-09 | $34.20 | $34.20 | 2,069,700 | — | — |
| 2017-05-08 | $33.20 | $33.20 | 1,547,900 | — | — |
| 2017-05-05 | $33.81 | $33.81 | 629,300 | — | — |
| 2017-05-04 | $33.65 | $33.65 | 1,054,300 | — | — |
| 2017-05-03 | $33.64 | $33.64 | 944,500 | — | — |
| 2017-05-02 | $34.19 | $34.19 | 790,100 | — | — |
| 2017-05-01 | $33.99 | $33.99 | 1,234,000 | — | — |
| 2017-04-28 | $34.21 | $34.21 | 1,225,000 | — | — |
| 2017-04-27 | $34.85 | $34.85 | 1,540,400 | — | — |
| 2017-04-26 | $34.71 | $34.71 | 1,484,500 | — | — |
| 2017-04-25 | $34.67 | $34.67 | 485,100 | — | — |
| 2017-04-24 | $34.27 | $34.27 | 1,132,700 | — | — |
| 2017-04-21 | $33.41 | $33.41 | 928,500 | — | — |
| 2017-04-20 | $33.46 | $33.46 | 1,397,400 | — | — |
| 2017-04-19 | $33.44 | $33.44 | 920,700 | — | — |
| 2017-04-18 | $33.75 | $33.75 | 1,233,300 | — | — |
| 2017-04-17 | $33.37 | $33.37 | 1,428,100 | — | — |
| 2017-04-13 | $32.61 | $32.61 | 1,556,900 | — | — |
| 2017-04-12 | $32.98 | $32.98 | 907,300 | — | — |
| 2017-04-11 | $33.83 | $33.83 | 1,056,300 | — | — |
| 2017-04-10 | $33.78 | $33.78 | 1,202,600 | — | — |
| 2017-04-07 | $33.02 | $33.02 | 3,609,400 | — | — |
| 2017-04-06 | $35.39 | $35.39 | 536,900 | — | — |
| 2017-04-05 | $35.01 | $35.01 | 1,511,600 | — | — |
| 2017-04-04 | $34.86 | $34.86 | 925,300 | — | — |
| 2017-04-03 | $34.87 | $34.87 | 662,300 | — | — |
| 2017-03-31 | $35.59 | $35.59 | 580,800 | — | — |
| 2017-03-30 | $35.62 | $35.62 | 822,700 | — | — |
| 2017-03-29 | $35.04 | $35.04 | 644,900 | — | — |
| 2017-03-28 | $34.52 | $34.52 | 777,400 | — | — |
| 2017-03-27 | $33.86 | $33.86 | 990,300 | — | — |
| 2017-03-24 | $34.10 | $34.10 | 595,500 | — | — |
| 2017-03-23 | $34.54 | $34.54 | 668,700 | — | — |
| 2017-03-22 | $34.46 | $34.46 | 1,080,700 | — | — |
| 2017-03-21 | $34.08 | $34.08 | 977,100 | — | — |
| 2017-03-20 | $35.13 | $35.13 | 501,400 | — | — |
| 2017-03-17 | $35.65 | $35.65 | 2,070,400 | — | — |
| 2017-03-16 | $36.08 | $36.08 | 968,300 | — | — |
| 2017-03-15 | $36.35 | $36.35 | 1,316,400 | — | — |
| 2017-03-14 | $35.72 | $35.72 | 804,400 | — | — |
| 2017-03-13 | $36.25 | $36.25 | 882,300 | — | — |
| 2017-03-10 | $36.07 | $36.07 | 961,400 | — | — |
| 2017-03-09 | $35.11 | $35.11 | 874,100 | — | — |
| 2017-03-08 | $35.81 | $35.81 | 1,695,300 | — | — |
| 2017-03-07 | $36.37 | $36.37 | 841,700 | — | — |
| 2017-03-06 | $36.51 | $36.51 | 1,184,400 | — | — |
| 2017-03-03 | $37.11 | $37.11 | 1,289,300 | — | — |
| 2017-03-02 | $36.96 | $36.96 | 935,100 | — | — |
| 2017-03-01 | $37.84 | $37.84 | 1,833,600 | — | — |
| 2017-02-28 | $36.35 | $36.35 | 1,575,100 | — | — |
| 2017-02-27 | $37.15 | $37.15 | 1,637,900 | — | — |
| 2017-02-24 | $35.77 | $35.77 | 1,695,900 | — | — |
| 2017-02-23 | $36.35 | $36.35 | 1,840,500 | — | — |
| 2017-02-22 | $37.99 | $37.99 | 1,060,900 | — | — |
| 2017-02-21 | $38.41 | $38.41 | 816,300 | — | — |
| 2017-02-17 | $37.75 | $37.75 | 752,400 | — | — |
| 2017-02-16 | $38.40 | $38.40 | 470,200 | — | — |
| 2017-02-15 | $38.85 | $38.85 | 842,400 | — | — |
| 2017-02-14 | $38.34 | $38.34 | 772,000 | — | — |
| 2017-02-13 | $37.91 | $37.91 | 862,300 | — | — |
| 2017-02-10 | $38.40 | $38.40 | 1,370,000 | — | — |
| 2017-02-09 | $38.09 | $38.09 | 1,691,400 | — | — |
| 2017-02-08 | $37.03 | $37.03 | 1,306,700 | — | — |
| 2017-02-07 | $38.12 | $38.12 | 1,949,100 | — | — |
| 2017-02-06 | $37.15 | $37.15 | 1,826,300 | — | — |
| 2017-02-03 | $37.22 | $37.22 | 770,700 | — | — |
| 2017-02-02 | $36.55 | $36.55 | 766,900 | — | — |
| 2017-02-01 | $37.20 | $37.20 | 749,400 | — | — |
| 2017-01-31 | $36.93 | $36.93 | 949,900 | — | — |
| 2017-01-30 | $37.00 | $37.00 | 1,211,100 | — | — |
| 2017-01-27 | $37.87 | $37.87 | 854,300 | — | — |
| 2017-01-26 | $38.59 | $38.59 | 1,003,100 | — | — |
| 2017-01-25 | $39.13 | $39.13 | 2,021,800 | — | — |
| 2017-01-24 | $37.42 | $37.42 | 1,795,000 | — | — |
| 2017-01-23 | $35.31 | $35.31 | 737,100 | — | — |
| 2017-01-20 | $35.45 | $35.45 | 583,500 | — | — |
| 2017-01-19 | $35.36 | $35.36 | 692,100 | — | — |
| 2017-01-18 | $35.70 | $35.70 | 853,300 | — | — |
| 2017-01-17 | $35.30 | $35.30 | 605,700 | — | — |
| 2017-01-13 | $35.96 | $35.96 | 978,800 | — | — |
| 2017-01-12 | $35.52 | $35.52 | 2,980,900 | — | — |
| 2017-01-11 | $36.96 | $36.96 | 1,058,600 | — | — |
| 2017-01-10 | $37.15 | $37.15 | 843,500 | — | — |
| 2017-01-09 | $36.03 | $36.03 | 797,300 | — | — |
| 2017-01-06 | $36.93 | $36.93 | 612,800 | — | — |
| 2017-01-05 | $37.57 | $37.57 | 1,035,100 | — | — |
| 2017-01-04 | $38.37 | $38.37 | 1,666,700 | — | — |
| 2017-01-03 | $37.00 | $37.00 | 910,100 | — | — |