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
- 2015-06-26 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 | $37.75 | $37.75 | 4,521,500 | — | — |
| 2017-12-28 | $37.72 | $37.72 | 558,000 | — | — |
| 2017-12-27 | $37.42 | $37.42 | 800,300 | — | — |
| 2017-12-26 | $37.03 | $37.03 | 653,700 | — | — |
| 2017-12-22 | $37.15 | $37.15 | 1,109,700 | — | — |
| 2017-12-21 | $39.11 | $39.11 | 1,251,000 | — | — |
| 2017-12-20 | $36.54 | $36.54 | 574,300 | — | — |
| 2017-12-19 | $36.18 | $36.18 | 482,500 | — | — |
| 2017-12-18 | $36.87 | $36.87 | 493,400 | — | — |
| 2017-12-15 | $37.16 | $37.16 | 800,300 | — | — |
| 2017-12-14 | $36.81 | $36.81 | 552,000 | — | — |
| 2017-12-13 | $37.27 | $37.27 | 528,900 | — | — |
| 2017-12-12 | $36.70 | $36.70 | 526,800 | — | — |
| 2017-12-11 | $37.19 | $37.19 | 528,900 | — | — |
| 2017-12-08 | $37.51 | $37.51 | 554,800 | — | — |
| 2017-12-07 | $37.75 | $37.75 | 1,456,700 | — | — |
| 2017-12-06 | $37.55 | $37.55 | 452,300 | — | — |
| 2017-12-05 | $37.41 | $37.41 | 759,800 | — | — |
| 2017-12-04 | $37.58 | $37.58 | 1,087,500 | — | — |
| 2017-12-01 | $39.30 | $39.30 | 796,500 | — | — |
| 2017-11-30 | $40.99 | $40.99 | 503,400 | — | — |
| 2017-11-29 | $41.13 | $41.13 | 743,800 | — | — |
| 2017-11-28 | $43.77 | $43.77 | 1,356,700 | — | — |
| 2017-11-27 | $44.84 | $44.84 | 315,400 | — | — |
| 2017-11-24 | $45.30 | $45.30 | 207,700 | — | — |
| 2017-11-22 | $45.75 | $45.75 | 293,600 | — | — |
| 2017-11-21 | $45.46 | $45.46 | 433,000 | — | — |
| 2017-11-20 | $45.33 | $45.33 | 427,300 | — | — |
| 2017-11-17 | $44.20 | $44.20 | 534,400 | — | — |
| 2017-11-16 | $43.92 | $43.92 | 803,300 | — | — |
| 2017-11-15 | $42.10 | $42.10 | 428,500 | — | — |
| 2017-11-14 | $41.64 | $41.64 | 966,900 | — | — |
| 2017-11-13 | $40.81 | $40.81 | 475,900 | — | — |
| 2017-11-10 | $40.59 | $40.59 | 648,400 | — | — |
| 2017-11-09 | $40.20 | $40.20 | 2,031,800 | — | — |
| 2017-11-08 | $46.97 | $46.97 | 523,800 | — | — |
| 2017-11-07 | $46.12 | $46.12 | 329,400 | — | — |
| 2017-11-06 | $47.24 | $47.24 | 456,700 | — | — |
| 2017-11-03 | $45.95 | $45.95 | 621,100 | — | — |
| 2017-11-02 | $45.96 | $45.96 | 350,000 | — | — |
| 2017-11-01 | $45.90 | $45.90 | 319,300 | — | — |
| 2017-10-31 | $46.68 | $46.68 | 306,300 | — | — |
| 2017-10-30 | $46.64 | $46.64 | 167,400 | — | — |
| 2017-10-27 | $46.95 | $46.95 | 533,800 | — | — |
| 2017-10-26 | $46.09 | $46.09 | 494,200 | — | — |
| 2017-10-25 | $47.35 | $47.35 | 346,600 | — | — |
| 2017-10-24 | $49.28 | $49.28 | 315,900 | — | — |
| 2017-10-23 | $47.92 | $47.92 | 177,400 | — | — |
| 2017-10-20 | $47.91 | $47.91 | 185,800 | — | — |
| 2017-10-19 | $47.51 | $47.51 | 200,700 | — | — |
| 2017-10-18 | $48.45 | $48.45 | 230,500 | — | — |
| 2017-10-17 | $48.14 | $48.14 | 132,400 | — | — |
| 2017-10-16 | $47.91 | $47.91 | 315,700 | — | — |
| 2017-10-13 | $48.26 | $48.26 | 416,300 | — | — |
| 2017-10-12 | $48.52 | $48.52 | 323,000 | — | — |
| 2017-10-11 | $48.10 | $48.10 | 248,800 | — | — |
| 2017-10-10 | $47.50 | $47.50 | 250,500 | — | — |
| 2017-10-09 | $47.87 | $47.87 | 367,700 | — | — |
| 2017-10-06 | $47.41 | $47.41 | 414,800 | — | — |
| 2017-10-05 | $47.03 | $47.03 | 168,600 | — | — |
| 2017-10-04 | $47.02 | $47.02 | 200,400 | — | — |
| 2017-10-03 | $47.62 | $47.62 | 549,600 | — | — |
| 2017-10-02 | $47.12 | $47.12 | 863,600 | — | — |
| 2017-09-29 | $45.18 | $45.18 | 431,700 | — | — |
| 2017-09-28 | $45.04 | $45.04 | 324,000 | — | — |
| 2017-09-27 | $45.12 | $45.12 | 538,000 | — | — |
| 2017-09-26 | $44.29 | $44.29 | 351,900 | — | — |
| 2017-09-25 | $43.78 | $43.78 | 286,100 | — | — |
| 2017-09-22 | $44.75 | $44.75 | 194,400 | — | — |
| 2017-09-21 | $44.63 | $44.63 | 507,500 | — | — |
| 2017-09-20 | $44.90 | $44.90 | 425,500 | — | — |
| 2017-09-19 | $44.73 | $44.73 | 547,800 | — | — |
| 2017-09-18 | $45.09 | $45.09 | 673,600 | — | — |
| 2017-09-15 | $44.38 | $44.38 | 982,700 | — | — |
| 2017-09-14 | $44.68 | $44.68 | 507,100 | — | — |
| 2017-09-13 | $44.21 | $44.21 | 501,500 | — | — |
| 2017-09-12 | $43.29 | $43.29 | 490,500 | — | — |
| 2017-09-11 | $44.57 | $44.57 | 389,500 | — | — |
| 2017-09-08 | $44.63 | $44.63 | 343,600 | — | — |
| 2017-09-07 | $44.65 | $44.65 | 553,400 | — | — |
| 2017-09-06 | $44.22 | $44.22 | 2,026,600 | — | — |
| 2017-09-05 | $45.47 | $45.47 | 338,800 | — | — |
| 2017-09-01 | $45.31 | $45.31 | 290,700 | — | — |
| 2017-08-31 | $44.92 | $44.92 | 496,300 | — | — |
| 2017-08-30 | $45.78 | $45.78 | 537,800 | — | — |
| 2017-08-29 | $45.25 | $45.25 | 348,100 | — | — |
| 2017-08-28 | $44.69 | $44.69 | 369,100 | — | — |
| 2017-08-25 | $43.72 | $43.72 | 304,200 | — | — |
| 2017-08-24 | $43.33 | $43.33 | 657,200 | — | — |
| 2017-08-23 | $44.51 | $44.51 | 607,900 | — | — |
| 2017-08-22 | $44.59 | $44.59 | 414,400 | — | — |
| 2017-08-21 | $43.72 | $43.72 | 558,000 | — | — |
| 2017-08-18 | $42.68 | $42.68 | 384,300 | — | — |
| 2017-08-17 | $42.19 | $42.19 | 300,500 | — | — |
| 2017-08-16 | $42.19 | $42.19 | 382,800 | — | — |
| 2017-08-15 | $41.90 | $41.90 | 289,500 | — | — |
| 2017-08-14 | $42.16 | $42.16 | 695,500 | — | — |
| 2017-08-11 | $40.80 | $40.80 | 1,069,600 | — | — |
| 2017-08-10 | $40.55 | $40.55 | 503,000 | — | — |
| 2017-08-09 | $41.47 | $41.47 | 1,826,000 | — | — |
| 2017-08-08 | $39.51 | $39.51 | 681,700 | — | — |
| 2017-08-07 | $39.22 | $39.22 | 287,900 | — | — |
| 2017-08-04 | $38.79 | $38.79 | 278,900 | — | — |
| 2017-08-03 | $38.63 | $38.63 | 405,800 | — | — |
| 2017-08-02 | $37.33 | $37.33 | 526,000 | — | — |
| 2017-08-01 | $38.74 | $38.74 | 565,300 | — | — |
| 2017-07-31 | $38.03 | $38.03 | 147,100 | — | — |
| 2017-07-28 | $37.87 | $37.87 | 166,400 | — | — |
| 2017-07-27 | $37.29 | $37.29 | 450,500 | — | — |
| 2017-07-26 | $37.51 | $37.51 | 269,400 | — | — |
| 2017-07-25 | $37.19 | $37.19 | 389,000 | — | — |
| 2017-07-24 | $37.76 | $37.76 | 157,300 | — | — |
| 2017-07-21 | $37.90 | $37.90 | 108,400 | — | — |
| 2017-07-20 | $37.89 | $37.89 | 88,800 | — | — |
| 2017-07-19 | $38.01 | $38.01 | 130,000 | — | — |
| 2017-07-18 | $37.71 | $37.71 | 118,400 | — | — |
| 2017-07-17 | $37.26 | $37.26 | 390,600 | — | — |
| 2017-07-14 | $36.96 | $36.96 | 183,300 | — | — |
| 2017-07-13 | $37.07 | $37.07 | 255,600 | — | — |
| 2017-07-12 | $37.53 | $37.53 | 374,000 | — | — |
| 2017-07-11 | $37.27 | $37.27 | 132,000 | — | — |
| 2017-07-10 | $36.98 | $36.98 | 179,000 | — | — |
| 2017-07-07 | $37.16 | $37.16 | 148,200 | — | — |
| 2017-07-06 | $36.41 | $36.41 | 146,000 | — | — |
| 2017-07-05 | $36.86 | $36.86 | 225,300 | — | — |
| 2017-07-03 | $36.75 | $36.75 | 91,500 | — | — |
| 2017-06-30 | $37.63 | $37.63 | 220,500 | — | — |
| 2017-06-29 | $37.65 | $37.65 | 336,800 | — | — |
| 2017-06-28 | $37.74 | $37.74 | 227,900 | — | — |
| 2017-06-27 | $37.06 | $37.06 | 508,600 | — | — |
| 2017-06-26 | $37.35 | $37.35 | 452,100 | — | — |
| 2017-06-23 | $38.06 | $38.06 | 1,389,800 | — | — |
| 2017-06-22 | $37.39 | $37.39 | 214,700 | — | — |
| 2017-06-21 | $37.75 | $37.75 | 205,200 | — | — |
| 2017-06-20 | $37.29 | $37.29 | 394,600 | — | — |
| 2017-06-19 | $37.19 | $37.19 | 381,200 | — | — |
| 2017-06-16 | $36.46 | $36.46 | 536,500 | — | — |
| 2017-06-15 | $35.55 | $35.55 | 232,400 | — | — |
| 2017-06-14 | $35.64 | $35.64 | 347,500 | — | — |
| 2017-06-13 | $36.21 | $36.21 | 432,700 | — | — |
| 2017-06-12 | $35.48 | $35.48 | 500,200 | — | — |
| 2017-06-09 | $35.33 | $35.33 | 399,100 | — | — |
| 2017-06-08 | $35.88 | $35.88 | 217,600 | — | — |
| 2017-06-07 | $35.62 | $35.62 | 428,300 | — | — |
| 2017-06-06 | $35.10 | $35.10 | 504,400 | — | — |
| 2017-06-05 | $35.15 | $35.15 | 921,400 | — | — |
| 2017-06-02 | $33.82 | $33.82 | 404,400 | — | — |
| 2017-06-01 | $33.43 | $33.43 | 481,600 | — | — |
| 2017-05-31 | $32.55 | $32.55 | 255,600 | — | — |
| 2017-05-30 | $32.59 | $32.59 | 253,600 | — | — |
| 2017-05-26 | $32.42 | $32.42 | 225,900 | — | — |
| 2017-05-25 | $32.49 | $32.49 | 335,800 | — | — |
| 2017-05-24 | $32.24 | $32.24 | 276,500 | — | — |
| 2017-05-23 | $31.88 | $31.88 | 259,700 | — | — |
| 2017-05-22 | $32.00 | $32.00 | 226,000 | — | — |
| 2017-05-19 | $31.85 | $31.85 | 158,200 | — | — |
| 2017-05-18 | $32.03 | $32.03 | 191,500 | — | — |
| 2017-05-17 | $31.69 | $31.69 | 352,300 | — | — |
| 2017-05-16 | $32.25 | $32.25 | 325,300 | — | — |
| 2017-05-15 | $32.17 | $32.17 | 296,300 | — | — |
| 2017-05-12 | $32.33 | $32.33 | 634,400 | — | — |
| 2017-05-11 | $33.03 | $33.03 | 354,600 | — | — |
| 2017-05-10 | $32.73 | $32.73 | 596,100 | — | — |
| 2017-05-09 | $32.58 | $32.58 | 621,200 | — | — |
| 2017-05-08 | $33.82 | $33.82 | 339,600 | — | — |
| 2017-05-05 | $33.45 | $33.45 | 343,100 | — | — |
| 2017-05-04 | $32.82 | $32.82 | 117,700 | — | — |
| 2017-05-03 | $32.61 | $32.61 | 186,500 | — | — |
| 2017-05-02 | $32.56 | $32.56 | 155,400 | — | — |
| 2017-05-01 | $32.80 | $32.80 | 141,900 | — | — |
| 2017-04-28 | $32.61 | $32.61 | 140,100 | — | — |
| 2017-04-27 | $32.76 | $32.76 | 169,400 | — | — |
| 2017-04-26 | $32.27 | $32.27 | 158,800 | — | — |
| 2017-04-25 | $32.53 | $32.53 | 162,100 | — | — |
| 2017-04-24 | $32.53 | $32.53 | 214,000 | — | — |
| 2017-04-21 | $32.01 | $32.01 | 208,200 | — | — |
| 2017-04-20 | $31.83 | $31.83 | 158,000 | — | — |
| 2017-04-19 | $31.66 | $31.66 | 111,500 | — | — |
| 2017-04-18 | $31.59 | $31.59 | 207,200 | — | — |
| 2017-04-17 | $31.32 | $31.32 | 184,500 | — | — |
| 2017-04-13 | $31.04 | $31.04 | 183,500 | — | — |
| 2017-04-12 | $31.10 | $31.10 | 224,500 | — | — |
| 2017-04-11 | $30.84 | $30.84 | 229,000 | — | — |
| 2017-04-10 | $30.61 | $30.61 | 195,100 | — | — |
| 2017-04-07 | $30.60 | $30.60 | 159,400 | — | — |
| 2017-04-06 | $30.39 | $30.39 | 120,000 | — | — |
| 2017-04-05 | $30.23 | $30.23 | 308,700 | — | — |
| 2017-04-04 | $30.66 | $30.66 | 182,300 | — | — |
| 2017-04-03 | $30.51 | $30.51 | 344,500 | — | — |
| 2017-03-31 | $30.74 | $30.74 | 366,100 | — | — |
| 2017-03-30 | $30.00 | $30.00 | 322,000 | — | — |
| 2017-03-29 | $30.34 | $30.34 | 197,000 | — | — |
| 2017-03-28 | $30.05 | $30.05 | 312,800 | — | — |
| 2017-03-27 | $30.33 | $30.33 | 470,800 | — | — |
| 2017-03-24 | $31.05 | $31.05 | 225,100 | — | — |
| 2017-03-23 | $31.39 | $31.39 | 191,900 | — | — |
| 2017-03-22 | $31.45 | $31.45 | 385,100 | — | — |
| 2017-03-21 | $32.62 | $32.62 | 471,400 | — | — |
| 2017-03-20 | $32.99 | $32.99 | 589,500 | — | — |
| 2017-03-17 | $31.21 | $31.21 | 1,093,800 | — | — |
| 2017-03-16 | $31.45 | $31.45 | 1,491,300 | — | — |
| 2017-03-15 | $30.63 | $30.63 | 408,700 | — | — |
| 2017-03-14 | $30.29 | $30.29 | 473,600 | — | — |
| 2017-03-13 | $31.94 | $31.94 | 142,500 | — | — |
| 2017-03-10 | $31.64 | $31.64 | 299,700 | — | — |
| 2017-03-09 | $31.67 | $31.67 | 639,800 | — | — |
| 2017-03-08 | $29.46 | $29.46 | 137,700 | — | — |
| 2017-03-07 | $29.15 | $29.15 | 87,500 | — | — |
| 2017-03-06 | $28.78 | $28.78 | 162,300 | — | — |
| 2017-03-03 | $29.59 | $29.59 | 172,600 | — | — |
| 2017-03-02 | $29.27 | $29.27 | 121,800 | — | — |
| 2017-03-01 | $29.26 | $29.26 | 187,900 | — | — |
| 2017-02-28 | $28.54 | $28.54 | 298,500 | — | — |
| 2017-02-27 | $29.08 | $29.08 | 212,800 | — | — |
| 2017-02-24 | $28.73 | $28.73 | 332,300 | — | — |
| 2017-02-23 | $28.23 | $28.23 | 406,800 | — | — |
| 2017-02-22 | $29.40 | $29.40 | 196,600 | — | — |
| 2017-02-21 | $29.20 | $29.20 | 238,200 | — | — |
| 2017-02-17 | $29.27 | $29.27 | 192,100 | — | — |
| 2017-02-16 | $29.03 | $29.03 | 132,200 | — | — |
| 2017-02-15 | $29.19 | $29.19 | 144,800 | — | — |
| 2017-02-14 | $28.65 | $28.65 | 103,400 | — | — |
| 2017-02-13 | $28.49 | $28.49 | 183,000 | — | — |
| 2017-02-10 | $28.08 | $28.08 | 203,600 | — | — |
| 2017-02-09 | $27.57 | $27.57 | 100,000 | — | — |
| 2017-02-08 | $27.14 | $27.14 | 294,800 | — | — |
| 2017-02-07 | $27.32 | $27.32 | 253,200 | — | — |
| 2017-02-06 | $27.26 | $27.26 | 182,200 | — | — |
| 2017-02-03 | $27.92 | $27.92 | 93,700 | — | — |
| 2017-02-02 | $27.65 | $27.65 | 160,000 | — | — |
| 2017-02-01 | $27.24 | $27.24 | 120,400 | — | — |
| 2017-01-31 | $27.09 | $27.09 | 134,500 | — | — |
| 2017-01-30 | $27.07 | $27.07 | 116,700 | — | — |
| 2017-01-27 | $27.48 | $27.48 | 88,400 | — | — |
| 2017-01-26 | $26.99 | $26.99 | 178,000 | — | — |
| 2017-01-25 | $27.71 | $27.71 | 77,800 | — | — |
| 2017-01-24 | $27.66 | $27.66 | 181,100 | — | — |
| 2017-01-23 | $27.99 | $27.99 | 74,100 | — | — |
| 2017-01-20 | $28.34 | $28.34 | 78,200 | — | — |
| 2017-01-19 | $28.30 | $28.30 | 149,500 | — | — |
| 2017-01-18 | $28.65 | $28.65 | 105,500 | — | — |
| 2017-01-17 | $28.50 | $28.50 | 96,300 | — | — |
| 2017-01-13 | $29.02 | $29.02 | 154,100 | — | — |
| 2017-01-12 | $28.56 | $28.56 | 202,700 | — | — |
| 2017-01-11 | $28.45 | $28.45 | 111,100 | — | — |
| 2017-01-10 | $28.34 | $28.34 | 255,900 | — | — |
| 2017-01-09 | $27.40 | $27.40 | 279,500 | — | — |
| 2017-01-06 | $27.18 | $27.18 | 449,900 | — | — |
| 2017-01-05 | $27.42 | $27.42 | 271,100 | — | — |
| 2017-01-04 | $27.80 | $27.80 | 292,000 | — | — |
| 2017-01-03 | $27.56 | $27.56 | 142,200 | — | — |