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
- 2016-09-15 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 | $42.07 | $42.07 | 248,600 | — | — |
| 2017-12-28 | $42.64 | $42.64 | 110,000 | — | — |
| 2017-12-27 | $43.09 | $43.09 | 267,700 | — | — |
| 2017-12-26 | $42.73 | $42.73 | 112,600 | — | — |
| 2017-12-22 | $42.81 | $42.81 | 111,000 | — | — |
| 2017-12-21 | $42.68 | $42.68 | 146,200 | — | — |
| 2017-12-20 | $42.57 | $42.57 | 281,800 | — | — |
| 2017-12-19 | $42.16 | $42.16 | 243,300 | — | — |
| 2017-12-18 | $43.11 | $43.11 | 359,300 | — | — |
| 2017-12-15 | $41.08 | $41.08 | 613,200 | — | — |
| 2017-12-14 | $39.64 | $39.64 | 216,700 | — | — |
| 2017-12-13 | $41.05 | $41.05 | 221,900 | — | — |
| 2017-12-12 | $40.64 | $40.64 | 334,000 | — | — |
| 2017-12-11 | $39.97 | $39.97 | 164,200 | — | — |
| 2017-12-08 | $40.21 | $40.21 | 123,900 | — | — |
| 2017-12-07 | $40.34 | $40.34 | 284,600 | — | — |
| 2017-12-06 | $39.95 | $39.95 | 334,400 | — | — |
| 2017-12-05 | $40.29 | $40.29 | 206,900 | — | — |
| 2017-12-04 | $39.96 | $39.96 | 369,200 | — | — |
| 2017-12-01 | $41.04 | $41.04 | 479,400 | — | — |
| 2017-11-30 | $43.05 | $43.05 | 248,900 | — | — |
| 2017-11-29 | $42.82 | $42.82 | 164,200 | — | — |
| 2017-11-28 | $43.71 | $43.71 | 186,200 | — | — |
| 2017-11-27 | $42.36 | $42.36 | 151,200 | — | — |
| 2017-11-24 | $42.99 | $42.99 | 50,600 | — | — |
| 2017-11-22 | $42.81 | $42.81 | 114,800 | — | — |
| 2017-11-21 | $43.41 | $43.41 | 241,400 | — | — |
| 2017-11-20 | $42.35 | $42.35 | 206,500 | — | — |
| 2017-11-17 | $42.79 | $42.79 | 150,700 | — | — |
| 2017-11-16 | $42.68 | $42.68 | 230,800 | — | — |
| 2017-11-15 | $41.59 | $41.59 | 430,800 | — | — |
| 2017-11-14 | $42.77 | $42.77 | 236,100 | — | — |
| 2017-11-13 | $43.15 | $43.15 | 411,700 | — | — |
| 2017-11-10 | $42.23 | $42.23 | 293,500 | — | — |
| 2017-11-09 | $41.38 | $41.38 | 253,300 | — | — |
| 2017-11-08 | $42.46 | $42.46 | 336,800 | — | — |
| 2017-11-07 | $42.78 | $42.78 | 769,400 | — | — |
| 2017-11-06 | $45.52 | $45.52 | 259,200 | — | — |
| 2017-11-03 | $44.24 | $44.24 | 263,400 | — | — |
| 2017-11-02 | $44.65 | $44.65 | 292,200 | — | — |
| 2017-11-01 | $44.18 | $44.18 | 392,700 | — | — |
| 2017-10-31 | $46.27 | $46.27 | 793,100 | — | — |
| 2017-10-30 | $44.30 | $44.30 | 406,900 | — | — |
| 2017-10-27 | $44.86 | $44.86 | 122,800 | — | — |
| 2017-10-26 | $44.87 | $44.87 | 201,400 | — | — |
| 2017-10-25 | $45.17 | $45.17 | 220,800 | — | — |
| 2017-10-24 | $44.21 | $44.21 | 216,000 | — | — |
| 2017-10-23 | $43.93 | $43.93 | 319,500 | — | — |
| 2017-10-20 | $44.05 | $44.05 | 295,600 | — | — |
| 2017-10-19 | $44.09 | $44.09 | 204,200 | — | — |
| 2017-10-18 | $44.55 | $44.55 | 267,400 | — | — |
| 2017-10-17 | $44.34 | $44.34 | 245,800 | — | — |
| 2017-10-16 | $44.72 | $44.72 | 250,400 | — | — |
| 2017-10-13 | $43.58 | $43.58 | 610,400 | — | — |
| 2017-10-12 | $44.20 | $44.20 | 310,700 | — | — |
| 2017-10-11 | $44.28 | $44.28 | 236,600 | — | — |
| 2017-10-10 | $44.09 | $44.09 | 348,700 | — | — |
| 2017-10-09 | $44.86 | $44.86 | 441,400 | — | — |
| 2017-10-06 | $43.16 | $43.16 | 331,500 | — | — |
| 2017-10-05 | $41.80 | $41.80 | 230,300 | — | — |
| 2017-10-04 | $41.70 | $41.70 | 464,500 | — | — |
| 2017-10-03 | $41.23 | $41.23 | 353,000 | — | — |
| 2017-10-02 | $40.87 | $40.87 | 456,100 | — | — |
| 2017-09-29 | $39.75 | $39.75 | 346,000 | — | — |
| 2017-09-28 | $39.65 | $39.65 | 221,800 | — | — |
| 2017-09-27 | $39.56 | $39.56 | 467,000 | — | — |
| 2017-09-26 | $39.79 | $39.79 | 263,000 | — | — |
| 2017-09-25 | $38.94 | $38.94 | 219,400 | — | — |
| 2017-09-22 | $38.92 | $38.92 | 164,300 | — | — |
| 2017-09-21 | $38.15 | $38.15 | 182,100 | — | — |
| 2017-09-20 | $37.73 | $37.73 | 213,800 | — | — |
| 2017-09-19 | $37.67 | $37.67 | 221,700 | — | — |
| 2017-09-18 | $37.50 | $37.50 | 185,500 | — | — |
| 2017-09-15 | $36.55 | $36.55 | 370,100 | — | — |
| 2017-09-14 | $36.19 | $36.19 | 238,700 | — | — |
| 2017-09-13 | $34.64 | $34.64 | 126,300 | — | — |
| 2017-09-12 | $34.41 | $34.41 | 79,200 | — | — |
| 2017-09-11 | $34.17 | $34.17 | 150,300 | — | — |
| 2017-09-08 | $34.43 | $34.43 | 129,400 | — | — |
| 2017-09-07 | $34.39 | $34.39 | 248,300 | — | — |
| 2017-09-06 | $32.96 | $32.96 | 182,000 | — | — |
| 2017-09-05 | $32.38 | $32.38 | 191,500 | — | — |
| 2017-09-01 | $32.80 | $32.80 | 123,600 | — | — |
| 2017-08-31 | $31.93 | $31.93 | 176,600 | — | — |
| 2017-08-30 | $31.42 | $31.42 | 85,600 | — | — |
| 2017-08-29 | $31.17 | $31.17 | 155,500 | — | — |
| 2017-08-28 | $31.01 | $31.01 | 108,400 | — | — |
| 2017-08-25 | $30.92 | $30.92 | 91,500 | — | — |
| 2017-08-24 | $30.67 | $30.67 | 125,400 | — | — |
| 2017-08-23 | $30.77 | $30.77 | 202,700 | — | — |
| 2017-08-22 | $31.30 | $31.30 | 161,000 | — | — |
| 2017-08-21 | $30.78 | $30.78 | 108,000 | — | — |
| 2017-08-18 | $31.11 | $31.11 | 205,400 | — | — |
| 2017-08-17 | $30.97 | $30.97 | 141,000 | — | — |
| 2017-08-16 | $31.87 | $31.87 | 141,500 | — | — |
| 2017-08-15 | $32.04 | $32.04 | 169,600 | — | — |
| 2017-08-14 | $32.22 | $32.22 | 161,800 | — | — |
| 2017-08-11 | $31.81 | $31.81 | 223,500 | — | — |
| 2017-08-10 | $30.78 | $30.78 | 577,200 | — | — |
| 2017-08-09 | $33.36 | $33.36 | 184,200 | — | — |
| 2017-08-08 | $33.39 | $33.39 | 169,800 | — | — |
| 2017-08-07 | $33.50 | $33.50 | 385,200 | — | — |
| 2017-08-04 | $33.33 | $33.33 | 240,900 | — | — |
| 2017-08-03 | $33.79 | $33.79 | 156,700 | — | — |
| 2017-08-02 | $34.14 | $34.14 | 172,200 | — | — |
| 2017-08-01 | $33.84 | $33.84 | 142,400 | — | — |
| 2017-07-31 | $33.48 | $33.48 | 155,800 | — | — |
| 2017-07-28 | $34.27 | $34.27 | 90,200 | — | — |
| 2017-07-27 | $34.00 | $34.00 | 124,600 | — | — |
| 2017-07-26 | $34.13 | $34.13 | 149,400 | — | — |
| 2017-07-25 | $34.50 | $34.50 | 161,700 | — | — |
| 2017-07-24 | $34.11 | $34.11 | 191,600 | — | — |
| 2017-07-21 | $33.92 | $33.92 | 202,500 | — | — |
| 2017-07-20 | $33.98 | $33.98 | 246,900 | — | — |
| 2017-07-19 | $34.74 | $34.74 | 271,200 | — | — |
| 2017-07-18 | $34.04 | $34.04 | 265,800 | — | — |
| 2017-07-17 | $34.29 | $34.29 | 245,300 | — | — |
| 2017-07-14 | $33.44 | $33.44 | 179,500 | — | — |
| 2017-07-13 | $33.45 | $33.45 | 149,100 | — | — |
| 2017-07-12 | $33.13 | $33.13 | 210,600 | — | — |
| 2017-07-11 | $33.23 | $33.23 | 233,700 | — | — |
| 2017-07-10 | $33.04 | $33.04 | 339,000 | — | — |
| 2017-07-07 | $33.18 | $33.18 | 235,500 | — | — |
| 2017-07-06 | $32.35 | $32.35 | 293,500 | — | — |
| 2017-07-05 | $32.08 | $32.08 | 310,100 | — | — |
| 2017-07-03 | $31.45 | $31.45 | 133,500 | — | — |
| 2017-06-30 | $31.24 | $31.24 | 342,100 | — | — |
| 2017-06-29 | $31.92 | $31.92 | 269,600 | — | — |
| 2017-06-28 | $32.36 | $32.36 | 362,300 | — | — |
| 2017-06-27 | $31.21 | $31.21 | 597,500 | — | — |
| 2017-06-26 | $32.76 | $32.76 | 389,000 | — | — |
| 2017-06-23 | $32.85 | $32.85 | 2,904,700 | — | — |
| 2017-06-22 | $30.02 | $30.02 | 217,200 | — | — |
| 2017-06-21 | $29.70 | $29.70 | 194,700 | — | — |
| 2017-06-20 | $30.07 | $30.07 | 213,300 | — | — |
| 2017-06-19 | $30.11 | $30.11 | 171,800 | — | — |
| 2017-06-16 | $29.44 | $29.44 | 256,800 | — | — |
| 2017-06-15 | $29.34 | $29.34 | 212,500 | — | — |
| 2017-06-14 | $29.71 | $29.71 | 324,000 | — | — |
| 2017-06-13 | $30.21 | $30.21 | 290,400 | — | — |
| 2017-06-12 | $29.32 | $29.32 | 391,200 | — | — |
| 2017-06-09 | $29.98 | $29.98 | 331,600 | — | — |
| 2017-06-08 | $29.05 | $29.05 | 166,400 | — | — |
| 2017-06-07 | $28.75 | $28.75 | 103,200 | — | — |
| 2017-06-06 | $29.42 | $29.42 | 179,200 | — | — |
| 2017-06-05 | $29.07 | $29.07 | 361,300 | — | — |
| 2017-06-02 | $28.56 | $28.56 | 188,200 | — | — |
| 2017-06-01 | $28.79 | $28.79 | 177,900 | — | — |
| 2017-05-31 | $28.77 | $28.77 | 304,900 | — | — |
| 2017-05-30 | $28.95 | $28.95 | 306,800 | — | — |
| 2017-05-26 | $29.42 | $29.42 | 185,300 | — | — |
| 2017-05-25 | $30.12 | $30.12 | 178,700 | — | — |
| 2017-05-24 | $30.21 | $30.21 | 237,900 | — | — |
| 2017-05-23 | $30.30 | $30.30 | 226,500 | — | — |
| 2017-05-22 | $29.74 | $29.74 | 642,400 | — | — |
| 2017-05-19 | $30.27 | $30.27 | 506,900 | — | — |
| 2017-05-18 | $29.66 | $29.66 | 403,300 | — | — |
| 2017-05-17 | $30.73 | $30.73 | 384,900 | — | — |
| 2017-05-16 | $30.62 | $30.62 | 550,300 | — | — |
| 2017-05-15 | $31.43 | $31.43 | 480,600 | — | — |
| 2017-05-12 | $31.14 | $31.14 | 688,100 | — | — |
| 2017-05-11 | $28.97 | $28.97 | 948,900 | — | — |
| 2017-05-10 | $26.94 | $26.94 | 207,100 | — | — |
| 2017-05-09 | $26.90 | $26.90 | 164,300 | — | — |
| 2017-05-08 | $26.58 | $26.58 | 198,700 | — | — |
| 2017-05-05 | $27.47 | $27.47 | 212,200 | — | — |
| 2017-05-04 | $26.80 | $26.80 | 175,400 | — | — |
| 2017-05-03 | $27.19 | $27.19 | 195,500 | — | — |
| 2017-05-02 | $27.37 | $27.37 | 197,000 | — | — |
| 2017-05-01 | $27.44 | $27.44 | 296,600 | — | — |
| 2017-04-28 | $27.26 | $27.26 | 334,500 | — | — |
| 2017-04-27 | $26.05 | $26.05 | 135,300 | — | — |
| 2017-04-26 | $26.70 | $26.70 | 216,300 | — | — |
| 2017-04-25 | $26.15 | $26.15 | 248,900 | — | — |
| 2017-04-24 | $25.36 | $25.36 | 156,100 | — | — |
| 2017-04-21 | $25.16 | $25.16 | 122,200 | — | — |
| 2017-04-20 | $25.13 | $25.13 | 132,800 | — | — |
| 2017-04-19 | $24.91 | $24.91 | 140,300 | — | — |
| 2017-04-18 | $25.18 | $25.18 | 187,600 | — | — |
| 2017-04-17 | $25.29 | $25.29 | 93,600 | — | — |
| 2017-04-13 | $25.24 | $25.24 | 141,900 | — | — |
| 2017-04-12 | $25.95 | $25.95 | 246,800 | — | — |
| 2017-04-11 | $27.33 | $27.33 | 126,600 | — | — |
| 2017-04-10 | $26.97 | $26.97 | 124,200 | — | — |
| 2017-04-07 | $26.88 | $26.88 | 226,400 | — | — |
| 2017-04-06 | $26.06 | $26.06 | 198,200 | — | — |
| 2017-04-05 | $25.59 | $25.59 | 136,500 | — | — |
| 2017-04-04 | $25.94 | $25.94 | 214,000 | — | — |
| 2017-04-03 | $26.11 | $26.11 | 286,600 | — | — |
| 2017-03-31 | $27.32 | $27.32 | 158,500 | — | — |
| 2017-03-30 | $27.42 | $27.42 | 177,400 | — | — |
| 2017-03-29 | $26.54 | $26.54 | 129,800 | — | — |
| 2017-03-28 | $26.57 | $26.57 | 142,100 | — | — |
| 2017-03-27 | $26.05 | $26.05 | 181,600 | — | — |
| 2017-03-24 | $26.53 | $26.53 | 131,200 | — | — |
| 2017-03-23 | $26.73 | $26.73 | 190,800 | — | — |
| 2017-03-22 | $25.98 | $25.98 | 217,000 | — | — |
| 2017-03-21 | $26.52 | $26.52 | 202,800 | — | — |
| 2017-03-20 | $27.42 | $27.42 | 167,000 | — | — |
| 2017-03-17 | $26.46 | $26.46 | 496,200 | — | — |
| 2017-03-16 | $26.34 | $26.34 | 99,300 | — | — |
| 2017-03-15 | $26.50 | $26.50 | 323,400 | — | — |
| 2017-03-14 | $26.31 | $26.31 | 114,800 | — | — |
| 2017-03-13 | $26.91 | $26.91 | 127,900 | — | — |
| 2017-03-10 | $26.10 | $26.10 | 153,200 | — | — |
| 2017-03-09 | $25.82 | $25.82 | 205,700 | — | — |
| 2017-03-08 | $26.38 | $26.38 | 166,200 | — | — |
| 2017-03-07 | $26.91 | $26.91 | 274,500 | — | — |
| 2017-03-06 | $27.32 | $27.32 | 381,000 | — | — |
| 2017-03-03 | $28.97 | $28.97 | 442,100 | — | — |
| 2017-03-02 | $26.97 | $26.97 | 418,500 | — | — |
| 2017-03-01 | $28.41 | $28.41 | 243,500 | — | — |
| 2017-02-28 | $27.28 | $27.28 | 184,300 | — | — |
| 2017-02-27 | $27.87 | $27.87 | 250,400 | — | — |
| 2017-02-24 | $27.48 | $27.48 | 272,200 | — | — |
| 2017-02-23 | $26.72 | $26.72 | 260,200 | — | — |
| 2017-02-22 | $28.08 | $28.08 | 392,500 | — | — |
| 2017-02-21 | $29.62 | $29.62 | 287,500 | — | — |
| 2017-02-17 | $29.23 | $29.23 | 241,200 | — | — |
| 2017-02-16 | $28.45 | $28.45 | 151,400 | — | — |
| 2017-02-15 | $27.84 | $27.84 | 309,300 | — | — |
| 2017-02-14 | $26.55 | $26.55 | 121,500 | — | — |
| 2017-02-13 | $26.36 | $26.36 | 147,100 | — | — |
| 2017-02-10 | $26.08 | $26.08 | 342,600 | — | — |
| 2017-02-09 | $25.69 | $25.69 | 251,400 | — | — |
| 2017-02-08 | $24.60 | $24.60 | 593,000 | — | — |
| 2017-02-07 | $24.97 | $24.97 | 651,500 | — | — |
| 2017-02-06 | $26.08 | $26.08 | 218,100 | — | — |
| 2017-02-03 | $26.45 | $26.45 | 111,100 | — | — |
| 2017-02-02 | $26.50 | $26.50 | 259,300 | — | — |
| 2017-02-01 | $25.99 | $25.99 | 242,300 | — | — |
| 2017-01-31 | $25.69 | $25.69 | 157,000 | — | — |
| 2017-01-30 | $25.99 | $25.99 | 294,200 | — | — |
| 2017-01-27 | $25.55 | $25.55 | 151,700 | — | — |
| 2017-01-26 | $25.73 | $25.73 | 323,700 | — | — |
| 2017-01-25 | $26.15 | $26.15 | 412,000 | — | — |
| 2017-01-24 | $27.04 | $27.04 | 385,900 | — | — |
| 2017-01-23 | $25.81 | $25.81 | 223,600 | — | — |
| 2017-01-20 | $25.24 | $25.24 | 263,000 | — | — |
| 2017-01-19 | $24.48 | $24.48 | 280,600 | — | — |
| 2017-01-18 | $24.25 | $24.25 | 439,800 | — | — |
| 2017-01-17 | $23.08 | $23.08 | 356,000 | — | — |
| 2017-01-13 | $22.43 | $22.43 | 294,600 | — | — |
| 2017-01-12 | $21.40 | $21.40 | 326,600 | — | — |
| 2017-01-11 | $21.57 | $21.57 | 162,100 | — | — |
| 2017-01-10 | $21.76 | $21.76 | 220,200 | — | — |
| 2017-01-09 | $21.48 | $21.48 | 213,700 | — | — |
| 2017-01-06 | $22.32 | $22.32 | 201,900 | — | — |
| 2017-01-05 | $22.51 | $22.51 | 147,200 | — | — |
| 2017-01-04 | $23.00 | $23.00 | 297,500 | — | — |
| 2017-01-03 | $22.00 | $22.00 | 407,200 | — | — |