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
- 2007-05-23 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 | $35.15 | $64.25 | 590,600 | — | — |
| 2017-12-28 | $35.50 | $64.88 | 729,400 | — | — |
| 2017-12-27 | $35.70 | $64.40 | 692,200 | — | — |
| 2017-12-26 | $36.65 | $66.11 | 598,200 | — | — |
| 2017-12-22 | $36.80 | $66.38 | 539,400 | — | — |
| 2017-12-21 | $36.10 | $65.12 | 763,400 | — | — |
| 2017-12-20 | $35.95 | $64.85 | 1,318,400 | — | — |
| 2017-12-19 | $35.60 | $64.22 | 1,291,700 | — | — |
| 2017-12-18 | $35.30 | $63.68 | 2,655,900 | — | — |
| 2017-12-15 | $34.05 | $61.42 | 2,102,200 | — | — |
| 2017-12-14 | $33.20 | $59.89 | 861,700 | — | — |
| 2017-12-13 | $32.85 | $59.26 | 785,300 | — | — |
| 2017-12-12 | $32.70 | $58.99 | 1,276,900 | — | — |
| 2017-12-11 | $33.00 | $59.53 | 929,300 | — | — |
| 2017-12-08 | $33.50 | $60.43 | 2,013,800 | — | — |
| 2017-12-07 | $34.25 | $61.78 | 2,870,400 | — | — |
| 2017-12-06 | $34.90 | $62.96 | 2,155,000 | — | — |
| 2017-12-05 | $36.15 | $65.21 | 2,160,000 | — | — |
| 2017-12-04 | $39.00 | $70.35 | 1,069,200 | — | — |
| 2017-12-01 | $38.90 | $70.17 | 852,500 | — | — |
| 2017-11-30 | $38.70 | $69.81 | 878,800 | — | — |
| 2017-11-29 | $38.90 | $70.17 | 1,546,200 | — | — |
| 2017-11-28 | $37.40 | $67.47 | 823,700 | — | — |
| 2017-11-27 | $36.40 | $65.66 | 459,800 | — | — |
| 2017-11-24 | $36.25 | $65.39 | 265,700 | — | — |
| 2017-11-22 | $36.25 | $65.39 | 548,700 | — | — |
| 2017-11-21 | $35.95 | $64.85 | 990,900 | — | — |
| 2017-11-20 | $36.35 | $65.57 | 760,700 | — | — |
| 2017-11-17 | $36.35 | $65.57 | 1,018,800 | — | — |
| 2017-11-16 | $35.95 | $64.85 | 1,213,300 | — | — |
| 2017-11-15 | $34.15 | $61.60 | 1,358,800 | — | — |
| 2017-11-14 | $34.40 | $62.06 | 966,400 | — | — |
| 2017-11-13 | $33.55 | $60.52 | 824,100 | — | — |
| 2017-11-10 | $33.35 | $60.16 | 1,474,800 | — | — |
| 2017-11-09 | $33.20 | $59.89 | 648,800 | — | — |
| 2017-11-08 | $32.95 | $59.44 | 1,237,200 | — | — |
| 2017-11-07 | $32.45 | $58.54 | 847,700 | — | — |
| 2017-11-06 | $32.90 | $59.35 | 1,077,900 | — | — |
| 2017-11-03 | $33.60 | $60.61 | 1,600,500 | — | — |
| 2017-11-02 | $32.70 | $58.99 | 2,698,300 | — | — |
| 2017-11-01 | $35.85 | $64.67 | 4,594,300 | — | — |
| 2017-10-31 | $31.80 | $57.37 | 2,302,100 | — | — |
| 2017-10-30 | $32.45 | $58.54 | 1,994,700 | — | — |
| 2017-10-27 | $33.30 | $60.07 | 1,309,200 | — | — |
| 2017-10-26 | $32.90 | $59.35 | 1,037,700 | — | — |
| 2017-10-25 | $32.85 | $59.26 | 909,100 | — | — |
| 2017-10-24 | $32.40 | $58.45 | 924,400 | — | — |
| 2017-10-23 | $32.70 | $58.99 | 637,800 | — | — |
| 2017-10-20 | $32.80 | $59.17 | 651,200 | — | — |
| 2017-10-19 | $32.60 | $58.81 | 545,400 | — | — |
| 2017-10-18 | $32.65 | $58.90 | 743,200 | — | — |
| 2017-10-17 | $32.25 | $58.18 | 567,600 | — | — |
| 2017-10-16 | $32.55 | $58.72 | 593,500 | — | — |
| 2017-10-13 | $32.55 | $58.72 | 795,800 | — | — |
| 2017-10-12 | $32.55 | $58.72 | 740,700 | — | — |
| 2017-10-11 | $31.75 | $57.27 | 565,700 | — | — |
| 2017-10-10 | $31.80 | $57.37 | 571,400 | — | — |
| 2017-10-09 | $31.60 | $57.00 | 995,800 | — | — |
| 2017-10-06 | $32.50 | $58.63 | 886,100 | — | — |
| 2017-10-05 | $32.55 | $58.72 | 805,500 | — | — |
| 2017-10-04 | $32.50 | $58.63 | 1,026,500 | — | — |
| 2017-10-03 | $32.45 | $58.54 | 827,500 | — | — |
| 2017-10-02 | $32.30 | $58.27 | 1,173,800 | — | — |
| 2017-09-29 | $31.85 | $57.46 | 1,493,700 | — | — |
| 2017-09-28 | $30.85 | $55.65 | 1,655,400 | — | — |
| 2017-09-27 | $31.75 | $56.44 | 1,265,400 | — | — |
| 2017-09-26 | $30.95 | $55.01 | 886,000 | — | — |
| 2017-09-25 | $30.75 | $54.66 | 1,186,400 | — | — |
| 2017-09-22 | $30.05 | $53.41 | 1,026,300 | — | — |
| 2017-09-21 | $29.85 | $53.06 | 1,296,400 | — | — |
| 2017-09-20 | $30.00 | $53.33 | 2,317,700 | — | — |
| 2017-09-19 | $30.75 | $54.66 | 1,343,400 | — | — |
| 2017-09-18 | $31.75 | $56.44 | 1,211,500 | — | — |
| 2017-09-15 | $31.40 | $55.81 | 1,054,300 | — | — |
| 2017-09-14 | $31.00 | $55.10 | 1,175,300 | — | — |
| 2017-09-13 | $31.55 | $56.08 | 1,156,800 | — | — |
| 2017-09-12 | $31.40 | $55.81 | 703,900 | — | — |
| 2017-09-11 | $31.75 | $56.44 | 702,700 | — | — |
| 2017-09-08 | $31.55 | $56.08 | 746,200 | — | — |
| 2017-09-07 | $32.00 | $56.88 | 884,900 | — | — |
| 2017-09-06 | $32.45 | $57.68 | 1,466,100 | — | — |
| 2017-09-05 | $31.10 | $55.28 | 1,225,500 | — | — |
| 2017-09-01 | $31.10 | $55.28 | 1,145,600 | — | — |
| 2017-08-31 | $30.50 | $54.21 | 1,279,800 | — | — |
| 2017-08-30 | $30.75 | $54.66 | 537,800 | — | — |
| 2017-08-29 | $30.55 | $54.30 | 557,600 | — | — |
| 2017-08-28 | $30.75 | $54.66 | 1,007,000 | — | — |
| 2017-08-25 | $31.00 | $55.10 | 789,900 | — | — |
| 2017-08-24 | $31.30 | $55.64 | 1,145,500 | — | — |
| 2017-08-23 | $32.15 | $57.15 | 953,200 | — | — |
| 2017-08-22 | $31.95 | $56.79 | 660,100 | — | — |
| 2017-08-21 | $31.45 | $55.90 | 560,100 | — | — |
| 2017-08-18 | $31.40 | $55.81 | 1,263,300 | — | — |
| 2017-08-17 | $31.70 | $56.35 | 660,000 | — | — |
| 2017-08-16 | $31.65 | $56.26 | 820,800 | — | — |
| 2017-08-15 | $31.55 | $56.08 | 565,000 | — | — |
| 2017-08-14 | $31.95 | $56.79 | 1,113,900 | — | — |
| 2017-08-11 | $32.60 | $57.95 | 1,094,600 | — | — |
| 2017-08-10 | $31.65 | $56.26 | 904,000 | — | — |
| 2017-08-09 | $31.25 | $55.55 | 900,100 | — | — |
| 2017-08-08 | $31.45 | $55.90 | 1,194,500 | — | — |
| 2017-08-07 | $32.70 | $58.12 | 1,311,900 | — | — |
| 2017-08-04 | $32.10 | $57.06 | 4,160,800 | — | — |
| 2017-08-03 | $35.15 | $62.48 | 1,304,000 | — | — |
| 2017-08-02 | $35.25 | $62.66 | 884,000 | — | — |
| 2017-08-01 | $35.60 | $63.28 | 814,900 | — | — |
| 2017-07-31 | $36.25 | $64.43 | 588,200 | — | — |
| 2017-07-28 | $36.05 | $64.08 | 599,400 | — | — |
| 2017-07-27 | $36.60 | $65.06 | 547,400 | — | — |
| 2017-07-26 | $36.55 | $64.97 | 873,400 | — | — |
| 2017-07-25 | $36.95 | $65.68 | 830,100 | — | — |
| 2017-07-24 | $36.40 | $64.70 | 932,900 | — | — |
| 2017-07-21 | $37.25 | $66.21 | 1,050,300 | — | — |
| 2017-07-20 | $37.25 | $66.21 | 1,288,800 | — | — |
| 2017-07-19 | $35.80 | $63.64 | 1,224,900 | — | — |
| 2017-07-18 | $35.40 | $62.92 | 1,039,400 | — | — |
| 2017-07-17 | $35.35 | $62.84 | 1,260,600 | — | — |
| 2017-07-14 | $34.30 | $60.97 | 690,600 | — | — |
| 2017-07-13 | $33.30 | $59.19 | 1,264,100 | — | — |
| 2017-07-12 | $33.50 | $59.55 | 1,279,300 | — | — |
| 2017-07-11 | $33.50 | $59.55 | 869,300 | — | — |
| 2017-07-10 | $33.50 | $59.55 | 1,121,700 | — | — |
| 2017-07-07 | $34.45 | $61.24 | 918,700 | — | — |
| 2017-07-06 | $35.25 | $62.66 | 806,900 | — | — |
| 2017-07-05 | $35.20 | $62.57 | 696,000 | — | — |
| 2017-07-03 | $36.00 | $63.99 | 384,500 | — | — |
| 2017-06-30 | $35.60 | $63.28 | 935,800 | — | — |
| 2017-06-29 | $35.55 | $63.19 | 592,800 | — | — |
| 2017-06-28 | $36.15 | $64.26 | 735,000 | — | — |
| 2017-06-27 | $36.45 | $63.96 | 710,900 | — | — |
| 2017-06-26 | $36.95 | $64.84 | 588,400 | — | — |
| 2017-06-23 | $37.15 | $65.19 | 854,500 | — | — |
| 2017-06-22 | $36.60 | $64.23 | 593,300 | — | — |
| 2017-06-21 | $36.25 | $63.61 | 531,100 | — | — |
| 2017-06-20 | $36.75 | $64.49 | 805,300 | — | — |
| 2017-06-19 | $36.95 | $64.84 | 1,024,700 | — | — |
| 2017-06-16 | $36.80 | $64.58 | 2,310,600 | — | — |
| 2017-06-15 | $39.65 | $69.58 | 656,400 | — | — |
| 2017-06-14 | $40.45 | $70.98 | 460,700 | — | — |
| 2017-06-13 | $40.60 | $71.25 | 457,900 | — | — |
| 2017-06-12 | $40.35 | $70.81 | 443,100 | — | — |
| 2017-06-09 | $40.15 | $70.46 | 466,400 | — | — |
| 2017-06-08 | $39.70 | $69.67 | 519,400 | — | — |
| 2017-06-07 | $40.15 | $70.46 | 542,500 | — | — |
| 2017-06-06 | $39.65 | $69.58 | 684,200 | — | — |
| 2017-06-05 | $40.65 | $71.33 | 540,500 | — | — |
| 2017-06-02 | $40.15 | $70.46 | 856,200 | — | — |
| 2017-06-01 | $40.85 | $71.69 | 658,500 | — | — |
| 2017-05-31 | $40.55 | $71.16 | 355,500 | — | — |
| 2017-05-30 | $40.10 | $70.37 | 273,500 | — | — |
| 2017-05-26 | $40.20 | $70.54 | 369,800 | — | — |
| 2017-05-25 | $40.30 | $70.72 | 385,100 | — | — |
| 2017-05-24 | $40.55 | $71.16 | 553,900 | — | — |
| 2017-05-23 | $40.10 | $70.37 | 492,200 | — | — |
| 2017-05-22 | $40.35 | $70.81 | 336,600 | — | — |
| 2017-05-19 | $39.75 | $69.75 | 415,900 | — | — |
| 2017-05-18 | $39.50 | $69.32 | 992,200 | — | — |
| 2017-05-17 | $40.45 | $70.98 | 752,700 | — | — |
| 2017-05-16 | $40.35 | $70.81 | 605,900 | — | — |
| 2017-05-15 | $40.80 | $71.60 | 463,200 | — | — |
| 2017-05-12 | $40.60 | $71.25 | 611,500 | — | — |
| 2017-05-11 | $40.45 | $70.98 | 803,300 | — | — |
| 2017-05-10 | $40.60 | $71.25 | 604,900 | — | — |
| 2017-05-09 | $40.45 | $70.98 | 776,500 | — | — |
| 2017-05-08 | $40.20 | $70.54 | 830,700 | — | — |
| 2017-05-05 | $39.95 | $70.11 | 2,031,700 | — | — |
| 2017-05-04 | $39.95 | $70.11 | 1,119,000 | — | — |
| 2017-05-03 | $40.35 | $70.81 | 778,000 | — | — |
| 2017-05-02 | $41.25 | $72.39 | 970,700 | — | — |
| 2017-05-01 | $41.20 | $72.30 | 391,200 | — | — |
| 2017-04-28 | $42.00 | $73.70 | 415,700 | — | — |
| 2017-04-27 | $42.25 | $74.14 | 497,300 | — | — |
| 2017-04-26 | $41.85 | $73.44 | 649,000 | — | — |
| 2017-04-25 | $42.00 | $73.70 | 489,000 | — | — |
| 2017-04-24 | $41.60 | $73.00 | 542,100 | — | — |
| 2017-04-21 | $42.50 | $74.58 | 770,800 | — | — |
| 2017-04-20 | $42.05 | $73.79 | 556,100 | — | — |
| 2017-04-19 | $41.90 | $73.53 | 1,032,500 | — | — |
| 2017-04-18 | $41.40 | $72.65 | 803,900 | — | — |
| 2017-04-17 | $40.60 | $71.25 | 589,300 | — | — |
| 2017-04-13 | $39.70 | $69.67 | 455,200 | — | — |
| 2017-04-12 | $39.75 | $69.75 | 452,800 | — | — |
| 2017-04-11 | $39.95 | $70.11 | 426,500 | — | — |
| 2017-04-10 | $39.70 | $69.67 | 326,900 | — | — |
| 2017-04-07 | $39.50 | $69.32 | 423,900 | — | — |
| 2017-04-06 | $39.05 | $68.53 | 649,700 | — | — |
| 2017-04-05 | $39.00 | $68.44 | 803,300 | — | — |
| 2017-04-04 | $39.70 | $69.67 | 822,500 | — | — |
| 2017-04-03 | $39.95 | $70.11 | 774,200 | — | — |
| 2017-03-31 | $40.25 | $70.63 | 837,600 | — | — |
| 2017-03-30 | $40.65 | $71.33 | 638,500 | — | — |
| 2017-03-29 | $41.70 | $73.18 | 638,100 | — | — |
| 2017-03-28 | $41.35 | $71.75 | 846,700 | — | — |
| 2017-03-27 | $40.65 | $70.53 | 580,700 | — | — |
| 2017-03-24 | $40.65 | $70.53 | 827,000 | — | — |
| 2017-03-23 | $40.35 | $70.01 | 554,300 | — | — |
| 2017-03-22 | $40.20 | $69.75 | 667,600 | — | — |
| 2017-03-21 | $40.60 | $70.45 | 514,700 | — | — |
| 2017-03-20 | $40.95 | $71.05 | 540,700 | — | — |
| 2017-03-17 | $41.00 | $71.14 | 2,004,900 | — | — |
| 2017-03-16 | $39.40 | $68.36 | 3,110,200 | — | — |
| 2017-03-15 | $42.05 | $72.96 | 571,300 | — | — |
| 2017-03-14 | $41.60 | $72.18 | 268,300 | — | — |
| 2017-03-13 | $41.80 | $72.53 | 417,800 | — | — |
| 2017-03-10 | $42.05 | $72.96 | 427,800 | — | — |
| 2017-03-09 | $41.65 | $72.27 | 518,100 | — | — |
| 2017-03-08 | $41.05 | $71.23 | 657,100 | — | — |
| 2017-03-07 | $41.90 | $72.70 | 532,800 | — | — |
| 2017-03-06 | $42.20 | $73.22 | 872,500 | — | — |
| 2017-03-03 | $42.20 | $73.22 | 558,500 | — | — |
| 2017-03-02 | $42.45 | $73.66 | 596,300 | — | — |
| 2017-03-01 | $42.60 | $73.92 | 862,200 | — | — |
| 2017-02-28 | $42.50 | $73.74 | 1,235,100 | — | — |
| 2017-02-27 | $43.00 | $74.61 | 1,249,900 | — | — |
| 2017-02-24 | $43.65 | $75.74 | 2,046,800 | — | — |
| 2017-02-23 | $46.90 | $81.38 | 520,800 | — | — |
| 2017-02-22 | $47.55 | $82.50 | 457,000 | — | — |
| 2017-02-21 | $47.45 | $82.33 | 643,000 | — | — |
| 2017-02-17 | $46.80 | $81.20 | 525,900 | — | — |
| 2017-02-16 | $46.95 | $81.46 | 399,500 | — | — |
| 2017-02-15 | $46.85 | $81.29 | 356,100 | — | — |
| 2017-02-14 | $46.40 | $80.51 | 488,100 | — | — |
| 2017-02-13 | $46.45 | $80.60 | 415,500 | — | — |
| 2017-02-10 | $46.15 | $80.08 | 397,600 | — | — |
| 2017-02-09 | $45.45 | $78.86 | 335,500 | — | — |
| 2017-02-08 | $44.45 | $77.13 | 303,200 | — | — |
| 2017-02-07 | $44.35 | $76.95 | 336,200 | — | — |
| 2017-02-06 | $44.10 | $76.52 | 349,100 | — | — |
| 2017-02-03 | $44.70 | $77.56 | 326,200 | — | — |
| 2017-02-02 | $44.40 | $77.04 | 336,300 | — | — |
| 2017-02-01 | $44.30 | $76.87 | 337,300 | — | — |
| 2017-01-31 | $44.35 | $76.95 | 340,500 | — | — |
| 2017-01-30 | $43.85 | $76.08 | 451,200 | — | — |
| 2017-01-27 | $44.25 | $76.78 | 349,800 | — | — |
| 2017-01-26 | $44.70 | $77.56 | 352,900 | — | — |
| 2017-01-25 | $45.10 | $78.25 | 341,500 | — | — |
| 2017-01-24 | $44.90 | $77.91 | 353,000 | — | — |
| 2017-01-23 | $44.00 | $76.34 | 365,800 | — | — |
| 2017-01-20 | $43.50 | $75.48 | 777,800 | — | — |
| 2017-01-19 | $44.85 | $77.82 | 787,600 | — | — |
| 2017-01-18 | $45.60 | $79.12 | 667,000 | — | — |
| 2017-01-17 | $45.35 | $78.69 | 663,300 | — | — |
| 2017-01-13 | $44.45 | $77.13 | 372,600 | — | — |
| 2017-01-12 | $44.10 | $76.52 | 451,300 | — | — |
| 2017-01-11 | $43.50 | $75.48 | 460,100 | — | — |
| 2017-01-10 | $43.25 | $75.04 | 746,100 | — | — |
| 2017-01-09 | $43.30 | $75.13 | 540,200 | — | — |
| 2017-01-06 | $43.50 | $75.48 | 446,500 | — | — |
| 2017-01-05 | $44.00 | $76.34 | 408,100 | — | — |
| 2017-01-04 | $43.90 | $76.17 | 572,500 | — | — |
| 2017-01-03 | $43.25 | $75.04 | 633,900 | — | — |