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
- 1999-09-13 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 | $43.50 | $50.61 | 472,100 | — | — |
| 2017-12-28 | $43.98 | $51.17 | 302,200 | — | — |
| 2017-12-27 | $43.81 | $50.97 | 180,700 | — | — |
| 2017-12-26 | $43.59 | $50.72 | 245,300 | — | — |
| 2017-12-22 | $43.50 | $50.61 | 171,100 | — | — |
| 2017-12-21 | $43.82 | $50.98 | 276,200 | — | — |
| 2017-12-20 | $43.97 | $51.16 | 262,000 | — | — |
| 2017-12-19 | $43.88 | $51.05 | 428,600 | — | — |
| 2017-12-18 | $44.42 | $51.68 | 297,500 | — | — |
| 2017-12-15 | $44.22 | $51.45 | 1,335,700 | — | — |
| 2017-12-14 | $43.46 | $50.56 | 353,700 | — | — |
| 2017-12-13 | $44.72 | $51.83 | 565,200 | — | — |
| 2017-12-12 | $44.70 | $51.80 | 490,300 | — | — |
| 2017-12-11 | $44.16 | $51.18 | 359,800 | — | — |
| 2017-12-08 | $44.23 | $51.26 | 260,900 | — | — |
| 2017-12-07 | $44.50 | $51.57 | 348,900 | — | — |
| 2017-12-06 | $44.54 | $51.62 | 304,900 | — | — |
| 2017-12-05 | $44.97 | $52.12 | 300,900 | — | — |
| 2017-12-04 | $45.06 | $52.22 | 557,700 | — | — |
| 2017-12-01 | $45.65 | $52.90 | 462,200 | — | — |
| 2017-11-30 | $46.21 | $53.55 | 406,800 | — | — |
| 2017-11-29 | $46.48 | $53.87 | 271,100 | — | — |
| 2017-11-28 | $46.40 | $53.77 | 293,700 | — | — |
| 2017-11-27 | $45.51 | $52.74 | 411,900 | — | — |
| 2017-11-24 | $45.43 | $52.65 | 102,600 | — | — |
| 2017-11-22 | $45.14 | $52.31 | 241,700 | — | — |
| 2017-11-21 | $45.49 | $52.72 | 501,800 | — | — |
| 2017-11-20 | $45.00 | $52.15 | 542,800 | — | — |
| 2017-11-17 | $44.81 | $51.93 | 279,300 | — | — |
| 2017-11-16 | $44.74 | $51.85 | 324,100 | — | — |
| 2017-11-15 | $44.16 | $51.18 | 465,700 | — | — |
| 2017-11-14 | $45.15 | $52.33 | 234,700 | — | — |
| 2017-11-13 | $45.64 | $52.89 | 288,100 | — | — |
| 2017-11-10 | $45.20 | $52.38 | 321,200 | — | — |
| 2017-11-09 | $45.62 | $52.87 | 316,800 | — | — |
| 2017-11-08 | $46.13 | $53.46 | 318,700 | — | — |
| 2017-11-07 | $46.18 | $53.52 | 387,700 | — | — |
| 2017-11-06 | $46.48 | $53.87 | 276,500 | — | — |
| 2017-11-03 | $46.46 | $53.84 | 288,000 | — | — |
| 2017-11-02 | $46.15 | $53.48 | 573,500 | — | — |
| 2017-11-01 | $46.32 | $53.68 | 532,900 | — | — |
| 2017-10-31 | $46.07 | $53.39 | 639,800 | — | — |
| 2017-10-30 | $44.73 | $51.84 | 429,800 | — | — |
| 2017-10-27 | $45.18 | $52.36 | 826,700 | — | — |
| 2017-10-26 | $45.27 | $52.46 | 1,300,200 | — | — |
| 2017-10-25 | $44.45 | $51.51 | 1,240,200 | — | — |
| 2017-10-24 | $42.05 | $48.73 | 578,000 | — | — |
| 2017-10-23 | $41.77 | $48.41 | 439,200 | — | — |
| 2017-10-20 | $41.76 | $48.40 | 472,800 | — | — |
| 2017-10-19 | $41.20 | $47.75 | 308,200 | — | — |
| 2017-10-18 | $40.87 | $47.37 | 561,500 | — | — |
| 2017-10-17 | $41.01 | $47.53 | 323,800 | — | — |
| 2017-10-16 | $41.56 | $48.16 | 329,000 | — | — |
| 2017-10-13 | $41.48 | $48.07 | 655,900 | — | — |
| 2017-10-12 | $40.87 | $47.37 | 207,300 | — | — |
| 2017-10-11 | $40.91 | $47.41 | 282,800 | — | — |
| 2017-10-10 | $40.90 | $47.40 | 263,200 | — | — |
| 2017-10-09 | $40.82 | $47.31 | 166,300 | — | — |
| 2017-10-06 | $40.79 | $47.27 | 334,000 | — | — |
| 2017-10-05 | $40.77 | $47.25 | 345,300 | — | — |
| 2017-10-04 | $40.89 | $47.39 | 304,700 | — | — |
| 2017-10-03 | $40.71 | $47.18 | 674,300 | — | — |
| 2017-10-02 | $40.76 | $47.24 | 427,000 | — | — |
| 2017-09-29 | $40.03 | $46.39 | 505,100 | — | — |
| 2017-09-28 | $40.56 | $47.01 | 261,000 | — | — |
| 2017-09-27 | $40.21 | $46.60 | 661,600 | — | — |
| 2017-09-26 | $39.63 | $45.93 | 392,600 | — | — |
| 2017-09-25 | $39.10 | $45.31 | 312,200 | — | — |
| 2017-09-22 | $39.06 | $45.27 | 475,800 | — | — |
| 2017-09-21 | $39.01 | $45.21 | 438,000 | — | — |
| 2017-09-20 | $38.55 | $44.68 | 487,000 | — | — |
| 2017-09-19 | $37.88 | $43.90 | 295,800 | — | — |
| 2017-09-18 | $37.66 | $43.65 | 350,200 | — | — |
| 2017-09-15 | $37.29 | $43.22 | 716,900 | — | — |
| 2017-09-14 | $37.14 | $43.04 | 608,200 | — | — |
| 2017-09-13 | $37.23 | $42.99 | 359,700 | — | — |
| 2017-09-12 | $37.33 | $43.11 | 221,800 | — | — |
| 2017-09-11 | $36.97 | $42.69 | 378,000 | — | — |
| 2017-09-08 | $36.35 | $41.97 | 318,200 | — | — |
| 2017-09-07 | $36.05 | $41.63 | 286,500 | — | — |
| 2017-09-06 | $36.05 | $41.63 | 298,700 | — | — |
| 2017-09-05 | $36.13 | $41.72 | 381,600 | — | — |
| 2017-09-01 | $36.74 | $42.42 | 303,800 | — | — |
| 2017-08-31 | $36.14 | $41.73 | 321,100 | — | — |
| 2017-08-30 | $35.79 | $41.33 | 342,900 | — | — |
| 2017-08-29 | $36.14 | $41.73 | 171,300 | — | — |
| 2017-08-28 | $36.25 | $41.86 | 403,300 | — | — |
| 2017-08-25 | $36.08 | $41.66 | 878,400 | — | — |
| 2017-08-24 | $36.15 | $41.74 | 219,100 | — | — |
| 2017-08-23 | $36.35 | $41.97 | 247,100 | — | — |
| 2017-08-22 | $36.47 | $42.11 | 409,400 | — | — |
| 2017-08-21 | $36.11 | $41.70 | 541,700 | — | — |
| 2017-08-18 | $36.43 | $42.07 | 283,400 | — | — |
| 2017-08-17 | $36.24 | $41.85 | 348,600 | — | — |
| 2017-08-16 | $36.70 | $42.38 | 232,600 | — | — |
| 2017-08-15 | $36.59 | $42.25 | 288,700 | — | — |
| 2017-08-14 | $36.56 | $42.22 | 373,700 | — | — |
| 2017-08-11 | $35.90 | $41.45 | 605,300 | — | — |
| 2017-08-10 | $35.53 | $41.03 | 711,600 | — | — |
| 2017-08-09 | $35.53 | $41.03 | 366,800 | — | — |
| 2017-08-08 | $35.61 | $41.12 | 322,700 | — | — |
| 2017-08-07 | $36.06 | $41.64 | 339,500 | — | — |
| 2017-08-04 | $36.33 | $41.95 | 249,400 | — | — |
| 2017-08-03 | $36.25 | $41.86 | 478,000 | — | — |
| 2017-08-02 | $36.57 | $42.23 | 697,300 | — | — |
| 2017-08-01 | $36.60 | $42.26 | 328,600 | — | — |
| 2017-07-31 | $36.58 | $42.24 | 460,600 | — | — |
| 2017-07-28 | $36.66 | $42.33 | 820,800 | — | — |
| 2017-07-27 | $36.52 | $42.17 | 844,500 | — | — |
| 2017-07-26 | $36.85 | $42.55 | 813,400 | — | — |
| 2017-07-25 | $37.50 | $43.30 | 1,952,400 | — | — |
| 2017-07-24 | $39.00 | $45.03 | 558,800 | — | — |
| 2017-07-21 | $38.46 | $44.41 | 351,300 | — | — |
| 2017-07-20 | $38.64 | $44.62 | 305,600 | — | — |
| 2017-07-19 | $38.93 | $44.95 | 320,100 | — | — |
| 2017-07-18 | $38.41 | $44.35 | 446,800 | — | — |
| 2017-07-17 | $38.34 | $44.27 | 279,400 | — | — |
| 2017-07-14 | $38.18 | $44.09 | 284,100 | — | — |
| 2017-07-13 | $38.19 | $44.10 | 273,900 | — | — |
| 2017-07-12 | $38.24 | $44.16 | 236,300 | — | — |
| 2017-07-11 | $37.89 | $43.75 | 473,100 | — | — |
| 2017-07-10 | $37.90 | $43.76 | 479,700 | — | — |
| 2017-07-07 | $38.37 | $44.31 | 227,100 | — | — |
| 2017-07-06 | $37.84 | $43.69 | 453,100 | — | — |
| 2017-07-05 | $37.94 | $43.81 | 301,600 | — | — |
| 2017-07-03 | $38.41 | $44.35 | 274,100 | — | — |
| 2017-06-30 | $38.74 | $44.73 | 709,300 | — | — |
| 2017-06-29 | $38.06 | $43.95 | 430,800 | — | — |
| 2017-06-28 | $38.41 | $44.35 | 430,400 | — | — |
| 2017-06-27 | $37.78 | $43.63 | 380,300 | — | — |
| 2017-06-26 | $37.89 | $43.75 | 743,500 | — | — |
| 2017-06-23 | $37.87 | $43.73 | 631,900 | — | — |
| 2017-06-22 | $37.48 | $43.28 | 257,200 | — | — |
| 2017-06-21 | $37.30 | $43.07 | 335,100 | — | — |
| 2017-06-20 | $37.40 | $43.19 | 169,200 | — | — |
| 2017-06-19 | $37.87 | $43.73 | 363,500 | — | — |
| 2017-06-16 | $37.73 | $43.57 | 686,400 | — | — |
| 2017-06-15 | $37.22 | $42.98 | 412,900 | — | — |
| 2017-06-14 | $37.80 | $43.65 | 395,000 | — | — |
| 2017-06-13 | $38.42 | $44.21 | 418,600 | — | — |
| 2017-06-12 | $38.25 | $44.01 | 359,600 | — | — |
| 2017-06-09 | $38.27 | $44.04 | 482,200 | — | — |
| 2017-06-08 | $37.80 | $43.50 | 292,500 | — | — |
| 2017-06-07 | $38.08 | $43.82 | 700,600 | — | — |
| 2017-06-06 | $38.25 | $44.01 | 915,900 | — | — |
| 2017-06-05 | $38.29 | $44.06 | 745,700 | — | — |
| 2017-06-02 | $38.40 | $44.19 | 1,173,700 | — | — |
| 2017-06-01 | $37.84 | $43.54 | 335,100 | — | — |
| 2017-05-31 | $37.34 | $42.97 | 497,900 | — | — |
| 2017-05-30 | $37.58 | $43.24 | 324,900 | — | — |
| 2017-05-26 | $37.72 | $43.40 | 283,700 | — | — |
| 2017-05-25 | $37.65 | $43.32 | 488,800 | — | — |
| 2017-05-24 | $37.62 | $43.29 | 395,000 | — | — |
| 2017-05-23 | $37.59 | $43.25 | 295,200 | — | — |
| 2017-05-22 | $37.65 | $43.32 | 278,500 | — | — |
| 2017-05-19 | $37.64 | $43.31 | 1,018,500 | — | — |
| 2017-05-18 | $37.11 | $42.70 | 496,000 | — | — |
| 2017-05-17 | $37.39 | $43.02 | 481,200 | — | — |
| 2017-05-16 | $38.62 | $44.44 | 384,900 | — | — |
| 2017-05-15 | $38.93 | $44.80 | 394,800 | — | — |
| 2017-05-12 | $38.34 | $44.12 | 211,000 | — | — |
| 2017-05-11 | $38.59 | $44.40 | 324,500 | — | — |
| 2017-05-10 | $38.61 | $44.43 | 648,000 | — | — |
| 2017-05-09 | $38.52 | $44.32 | 315,800 | — | — |
| 2017-05-08 | $38.41 | $44.20 | 407,500 | — | — |
| 2017-05-05 | $39.05 | $44.93 | 420,800 | — | — |
| 2017-05-04 | $38.97 | $44.84 | 468,400 | — | — |
| 2017-05-03 | $38.69 | $44.52 | 461,600 | — | — |
| 2017-05-02 | $38.71 | $44.54 | 906,700 | — | — |
| 2017-05-01 | $38.72 | $44.55 | 891,300 | — | — |
| 2017-04-28 | $39.21 | $45.12 | 1,216,100 | — | — |
| 2017-04-27 | $39.40 | $45.34 | 1,887,400 | — | — |
| 2017-04-26 | $37.39 | $43.02 | 1,206,300 | — | — |
| 2017-04-25 | $37.41 | $43.05 | 1,229,200 | — | — |
| 2017-04-24 | $37.07 | $42.66 | 1,454,900 | — | — |
| 2017-04-21 | $35.99 | $41.41 | 696,100 | — | — |
| 2017-04-20 | $35.85 | $41.25 | 700,500 | — | — |
| 2017-04-19 | $34.96 | $40.23 | 652,500 | — | — |
| 2017-04-18 | $34.49 | $39.69 | 695,000 | — | — |
| 2017-04-17 | $34.39 | $39.57 | 643,700 | — | — |
| 2017-04-13 | $33.65 | $38.72 | 776,000 | — | — |
| 2017-04-12 | $33.93 | $39.04 | 904,200 | — | — |
| 2017-04-11 | $34.12 | $39.26 | 470,200 | — | — |
| 2017-04-10 | $33.55 | $38.60 | 204,900 | — | — |
| 2017-04-07 | $33.57 | $38.63 | 200,600 | — | — |
| 2017-04-06 | $33.56 | $38.62 | 271,200 | — | — |
| 2017-04-05 | $33.33 | $38.35 | 324,100 | — | — |
| 2017-04-04 | $34.01 | $39.13 | 258,400 | — | — |
| 2017-04-03 | $34.02 | $39.15 | 416,300 | — | — |
| 2017-03-31 | $34.09 | $39.23 | 528,400 | — | — |
| 2017-03-30 | $34.13 | $39.27 | 295,200 | — | — |
| 2017-03-29 | $33.88 | $38.98 | 327,000 | — | — |
| 2017-03-28 | $33.75 | $38.83 | 297,700 | — | — |
| 2017-03-27 | $33.35 | $38.37 | 388,900 | — | — |
| 2017-03-24 | $33.26 | $38.27 | 353,200 | — | — |
| 2017-03-23 | $33.38 | $38.41 | 333,900 | — | — |
| 2017-03-22 | $32.91 | $37.87 | 275,800 | — | — |
| 2017-03-21 | $32.95 | $37.91 | 312,600 | — | — |
| 2017-03-20 | $33.66 | $38.73 | 190,200 | — | — |
| 2017-03-17 | $34.06 | $39.19 | 738,800 | — | — |
| 2017-03-16 | $33.77 | $38.86 | 261,600 | — | — |
| 2017-03-15 | $33.85 | $38.95 | 284,800 | — | — |
| 2017-03-14 | $33.30 | $38.32 | 260,300 | — | — |
| 2017-03-13 | $33.48 | $38.52 | 293,800 | — | — |
| 2017-03-10 | $33.32 | $38.34 | 272,300 | — | — |
| 2017-03-09 | $33.21 | $38.06 | 480,900 | — | — |
| 2017-03-08 | $33.12 | $37.96 | 461,500 | — | — |
| 2017-03-07 | $33.00 | $37.82 | 599,500 | — | — |
| 2017-03-06 | $33.31 | $38.17 | 275,900 | — | — |
| 2017-03-03 | $34.00 | $38.96 | 475,200 | — | — |
| 2017-03-02 | $33.55 | $38.45 | 624,600 | — | — |
| 2017-03-01 | $34.07 | $39.04 | 498,400 | — | — |
| 2017-02-28 | $33.68 | $38.60 | 604,900 | — | — |
| 2017-02-27 | $34.14 | $39.12 | 570,700 | — | — |
| 2017-02-24 | $34.19 | $39.18 | 262,400 | — | — |
| 2017-02-23 | $34.19 | $39.18 | 373,200 | — | — |
| 2017-02-22 | $34.49 | $39.53 | 340,200 | — | — |
| 2017-02-21 | $34.83 | $39.91 | 899,100 | — | — |
| 2017-02-17 | $34.20 | $39.19 | 425,400 | — | — |
| 2017-02-16 | $34.25 | $39.25 | 612,200 | — | — |
| 2017-02-15 | $34.10 | $39.08 | 612,200 | — | — |
| 2017-02-14 | $33.79 | $38.72 | 585,000 | — | — |
| 2017-02-13 | $34.43 | $39.46 | 526,600 | — | — |
| 2017-02-10 | $34.59 | $39.64 | 508,400 | — | — |
| 2017-02-09 | $34.15 | $39.14 | 544,400 | — | — |
| 2017-02-08 | $33.58 | $38.48 | 412,700 | — | — |
| 2017-02-07 | $33.54 | $38.44 | 412,400 | — | — |
| 2017-02-06 | $34.23 | $39.23 | 354,300 | — | — |
| 2017-02-03 | $34.88 | $39.97 | 394,500 | — | — |
| 2017-02-02 | $34.46 | $39.49 | 624,000 | — | — |
| 2017-02-01 | $34.57 | $39.62 | 476,900 | — | — |
| 2017-01-31 | $34.11 | $39.09 | 715,600 | — | — |
| 2017-01-30 | $34.10 | $39.08 | 819,500 | — | — |
| 2017-01-27 | $34.58 | $39.63 | 1,203,000 | — | — |
| 2017-01-26 | $33.04 | $37.86 | 621,300 | — | — |
| 2017-01-25 | $33.15 | $37.99 | 1,421,500 | — | — |
| 2017-01-24 | $33.19 | $38.04 | 1,110,200 | — | — |
| 2017-01-23 | $32.06 | $36.74 | 529,200 | — | — |
| 2017-01-20 | $32.03 | $36.71 | 631,600 | — | — |
| 2017-01-19 | $31.83 | $36.48 | 450,300 | — | — |
| 2017-01-18 | $32.36 | $37.08 | 333,600 | — | — |
| 2017-01-17 | $32.38 | $37.11 | 332,200 | — | — |
| 2017-01-13 | $32.80 | $37.59 | 327,800 | — | — |
| 2017-01-12 | $32.54 | $37.29 | 436,400 | — | — |
| 2017-01-11 | $32.96 | $37.77 | 575,100 | — | — |
| 2017-01-10 | $32.49 | $37.23 | 387,800 | — | — |
| 2017-01-09 | $32.36 | $37.08 | 433,100 | — | — |
| 2017-01-06 | $32.85 | $37.65 | 452,000 | — | — |
| 2017-01-05 | $32.76 | $37.54 | 398,900 | — | — |
| 2017-01-04 | $33.31 | $38.17 | 337,700 | — | — |
| 2017-01-03 | $32.43 | $37.16 | 433,000 | — | — |