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
- 2011-01-28 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 | $40.72 | $48.62 | 518,500 | — | — |
| 2017-12-28 | $40.79 | $48.71 | 368,500 | — | — |
| 2017-12-27 | $40.40 | $48.24 | 744,600 | — | — |
| 2017-12-26 | $40.28 | $48.10 | 428,300 | — | — |
| 2017-12-22 | $40.89 | $48.83 | 574,700 | — | — |
| 2017-12-21 | $40.90 | $48.84 | 931,400 | — | — |
| 2017-12-20 | $40.33 | $48.16 | 507,300 | — | — |
| 2017-12-19 | $40.51 | $48.37 | 600,300 | — | — |
| 2017-12-18 | $40.74 | $48.65 | 756,500 | — | — |
| 2017-12-15 | $40.10 | $47.88 | 1,096,700 | — | — |
| 2017-12-14 | $38.86 | $46.40 | 1,007,100 | — | — |
| 2017-12-13 | $39.46 | $47.12 | 1,161,700 | — | — |
| 2017-12-12 | $39.93 | $47.68 | 1,049,600 | — | — |
| 2017-12-11 | $39.75 | $47.47 | 932,300 | — | — |
| 2017-12-08 | $40.11 | $47.90 | 764,200 | — | — |
| 2017-12-07 | $39.82 | $47.55 | 817,800 | — | — |
| 2017-12-06 | $39.44 | $47.10 | 1,392,900 | — | — |
| 2017-12-05 | $39.52 | $47.19 | 1,161,900 | — | — |
| 2017-12-04 | $39.62 | $47.31 | 2,263,000 | — | — |
| 2017-12-01 | $37.40 | $44.66 | 703,200 | — | — |
| 2017-11-30 | $37.23 | $44.46 | 1,135,300 | — | — |
| 2017-11-29 | $37.94 | $45.30 | 1,274,700 | — | — |
| 2017-11-28 | $36.54 | $43.63 | 668,600 | — | — |
| 2017-11-27 | $35.50 | $42.39 | 639,000 | — | — |
| 2017-11-24 | $35.53 | $42.43 | 240,500 | — | — |
| 2017-11-22 | $35.79 | $42.74 | 531,700 | — | — |
| 2017-11-21 | $35.96 | $42.94 | 1,400,100 | — | — |
| 2017-11-20 | $35.62 | $42.53 | 904,100 | — | — |
| 2017-11-17 | $34.60 | $41.32 | 599,200 | — | — |
| 2017-11-16 | $34.30 | $40.96 | 633,500 | — | — |
| 2017-11-15 | $34.62 | $41.34 | 1,523,400 | — | — |
| 2017-11-14 | $33.89 | $40.47 | 996,100 | — | — |
| 2017-11-13 | $33.57 | $40.09 | 1,012,700 | — | — |
| 2017-11-10 | $32.98 | $39.38 | 977,500 | — | — |
| 2017-11-09 | $32.70 | $39.05 | 1,111,800 | — | — |
| 2017-11-08 | $32.90 | $39.29 | 788,500 | — | — |
| 2017-11-07 | $33.03 | $39.44 | 1,378,200 | — | — |
| 2017-11-06 | $33.29 | $39.75 | 1,262,300 | — | — |
| 2017-11-03 | $33.31 | $39.78 | 2,629,300 | — | — |
| 2017-11-02 | $32.71 | $39.06 | 3,551,700 | — | — |
| 2017-11-01 | $33.69 | $40.23 | 1,910,300 | — | — |
| 2017-10-31 | $34.85 | $41.61 | 2,433,000 | — | — |
| 2017-10-30 | $35.42 | $42.29 | 832,300 | — | — |
| 2017-10-27 | $35.76 | $42.70 | 850,800 | — | — |
| 2017-10-26 | $35.22 | $42.06 | 676,100 | — | — |
| 2017-10-25 | $34.79 | $41.54 | 614,600 | — | — |
| 2017-10-24 | $34.55 | $41.26 | 554,000 | — | — |
| 2017-10-23 | $34.61 | $41.33 | 438,100 | — | — |
| 2017-10-20 | $35.06 | $41.86 | 503,400 | — | — |
| 2017-10-19 | $34.65 | $41.38 | 549,100 | — | — |
| 2017-10-18 | $34.46 | $41.15 | 460,700 | — | — |
| 2017-10-17 | $34.17 | $40.80 | 870,100 | — | — |
| 2017-10-16 | $34.24 | $40.89 | 601,500 | — | — |
| 2017-10-13 | $34.12 | $40.74 | 512,100 | — | — |
| 2017-10-12 | $34.54 | $40.99 | 564,400 | — | — |
| 2017-10-11 | $34.74 | $41.23 | 643,200 | — | — |
| 2017-10-10 | $34.99 | $41.53 | 522,600 | — | — |
| 2017-10-09 | $34.91 | $41.43 | 367,200 | — | — |
| 2017-10-06 | $35.38 | $41.99 | 490,600 | — | — |
| 2017-10-05 | $35.27 | $41.86 | 683,800 | — | — |
| 2017-10-04 | $34.90 | $41.42 | 330,900 | — | — |
| 2017-10-03 | $35.41 | $42.03 | 488,000 | — | — |
| 2017-10-02 | $35.54 | $42.18 | 923,500 | — | — |
| 2017-09-29 | $35.57 | $42.22 | 1,188,100 | — | — |
| 2017-09-28 | $35.68 | $42.35 | 804,400 | — | — |
| 2017-09-27 | $35.43 | $42.05 | 950,300 | — | — |
| 2017-09-26 | $34.80 | $41.30 | 1,004,000 | — | — |
| 2017-09-25 | $34.35 | $40.77 | 1,377,000 | — | — |
| 2017-09-22 | $34.31 | $40.72 | 1,027,100 | — | — |
| 2017-09-21 | $34.05 | $40.41 | 667,600 | — | — |
| 2017-09-20 | $34.30 | $40.71 | 720,500 | — | — |
| 2017-09-19 | $33.59 | $39.87 | 723,700 | — | — |
| 2017-09-18 | $33.28 | $39.50 | 483,200 | — | — |
| 2017-09-15 | $32.82 | $38.95 | 1,825,300 | — | — |
| 2017-09-14 | $32.34 | $38.38 | 574,900 | — | — |
| 2017-09-13 | $32.90 | $39.05 | 458,700 | — | — |
| 2017-09-12 | $33.03 | $39.20 | 723,500 | — | — |
| 2017-09-11 | $32.45 | $38.51 | 871,800 | — | — |
| 2017-09-08 | $31.09 | $36.90 | 1,086,100 | — | — |
| 2017-09-07 | $30.50 | $36.20 | 1,261,600 | — | — |
| 2017-09-06 | $32.14 | $38.14 | 1,062,600 | — | — |
| 2017-09-05 | $32.43 | $38.49 | 797,200 | — | — |
| 2017-09-01 | $33.49 | $39.75 | 241,200 | — | — |
| 2017-08-31 | $33.28 | $39.50 | 357,400 | — | — |
| 2017-08-30 | $33.14 | $39.33 | 363,600 | — | — |
| 2017-08-29 | $33.04 | $39.21 | 340,600 | — | — |
| 2017-08-28 | $33.25 | $39.46 | 377,900 | — | — |
| 2017-08-25 | $33.61 | $39.89 | 347,000 | — | — |
| 2017-08-24 | $33.36 | $39.59 | 466,600 | — | — |
| 2017-08-23 | $33.21 | $39.41 | 787,300 | — | — |
| 2017-08-22 | $33.11 | $39.30 | 540,100 | — | — |
| 2017-08-21 | $32.85 | $38.99 | 316,300 | — | — |
| 2017-08-18 | $32.85 | $38.99 | 401,900 | — | — |
| 2017-08-17 | $33.01 | $39.18 | 471,400 | — | — |
| 2017-08-16 | $33.87 | $40.20 | 310,300 | — | — |
| 2017-08-15 | $33.84 | $40.16 | 405,800 | — | — |
| 2017-08-14 | $33.93 | $40.27 | 532,300 | — | — |
| 2017-08-11 | $33.24 | $39.45 | 528,100 | — | — |
| 2017-08-10 | $33.61 | $39.89 | 538,500 | — | — |
| 2017-08-09 | $34.19 | $40.58 | 588,500 | — | — |
| 2017-08-08 | $34.59 | $41.05 | 399,700 | — | — |
| 2017-08-07 | $34.51 | $40.96 | 444,800 | — | — |
| 2017-08-04 | $35.14 | $41.71 | 878,800 | — | — |
| 2017-08-03 | $34.75 | $41.24 | 997,800 | — | — |
| 2017-08-02 | $34.81 | $41.31 | 440,400 | — | — |
| 2017-08-01 | $34.64 | $41.11 | 372,900 | — | — |
| 2017-07-31 | $34.42 | $40.85 | 785,300 | — | — |
| 2017-07-28 | $34.54 | $40.99 | 872,500 | — | — |
| 2017-07-27 | $34.92 | $41.44 | 4,043,100 | — | — |
| 2017-07-26 | $34.65 | $41.12 | 1,986,400 | — | — |
| 2017-07-25 | $33.75 | $40.06 | 1,338,100 | — | — |
| 2017-07-24 | $33.16 | $39.36 | 895,900 | — | — |
| 2017-07-21 | $32.81 | $38.94 | 742,100 | — | — |
| 2017-07-20 | $32.96 | $39.12 | 684,100 | — | — |
| 2017-07-19 | $32.77 | $38.89 | 862,900 | — | — |
| 2017-07-18 | $32.92 | $39.07 | 502,900 | — | — |
| 2017-07-17 | $32.91 | $39.06 | 836,000 | — | — |
| 2017-07-14 | $32.81 | $38.94 | 2,296,100 | — | — |
| 2017-07-13 | $33.21 | $39.41 | 872,200 | — | — |
| 2017-07-12 | $33.18 | $39.38 | 608,500 | — | — |
| 2017-07-11 | $33.39 | $39.38 | 1,113,200 | — | — |
| 2017-07-10 | $33.28 | $39.25 | 832,300 | — | — |
| 2017-07-07 | $33.91 | $39.99 | 783,900 | — | — |
| 2017-07-06 | $34.16 | $40.29 | 855,500 | — | — |
| 2017-07-05 | $34.10 | $40.22 | 613,400 | — | — |
| 2017-07-03 | $34.66 | $40.88 | 218,400 | — | — |
| 2017-06-30 | $33.71 | $39.76 | 526,100 | — | — |
| 2017-06-29 | $33.94 | $40.03 | 1,525,300 | — | — |
| 2017-06-28 | $33.28 | $39.25 | 854,000 | — | — |
| 2017-06-27 | $32.87 | $38.77 | 2,535,000 | — | — |
| 2017-06-26 | $32.70 | $38.57 | 1,757,700 | — | — |
| 2017-06-23 | $32.50 | $38.33 | 1,684,400 | — | — |
| 2017-06-22 | $33.14 | $39.08 | 619,000 | — | — |
| 2017-06-21 | $33.38 | $39.37 | 817,000 | — | — |
| 2017-06-20 | $33.95 | $40.04 | 755,800 | — | — |
| 2017-06-19 | $34.18 | $40.31 | 659,100 | — | — |
| 2017-06-16 | $34.14 | $40.26 | 891,400 | — | — |
| 2017-06-15 | $34.46 | $40.64 | 428,300 | — | — |
| 2017-06-14 | $34.89 | $41.15 | 583,400 | — | — |
| 2017-06-13 | $34.99 | $41.27 | 698,900 | — | — |
| 2017-06-12 | $34.90 | $41.16 | 567,900 | — | — |
| 2017-06-09 | $34.91 | $41.17 | 647,800 | — | — |
| 2017-06-08 | $33.87 | $39.95 | 704,700 | — | — |
| 2017-06-07 | $32.72 | $38.59 | 664,800 | — | — |
| 2017-06-06 | $32.69 | $38.55 | 575,400 | — | — |
| 2017-06-05 | $33.09 | $39.03 | 591,800 | — | — |
| 2017-06-02 | $33.00 | $38.92 | 686,600 | — | — |
| 2017-06-01 | $33.43 | $39.43 | 743,400 | — | — |
| 2017-05-31 | $33.16 | $39.11 | 691,300 | — | — |
| 2017-05-30 | $33.23 | $39.19 | 429,100 | — | — |
| 2017-05-26 | $33.63 | $39.66 | 322,000 | — | — |
| 2017-05-25 | $33.79 | $39.85 | 730,700 | — | — |
| 2017-05-24 | $34.04 | $40.15 | 615,700 | — | — |
| 2017-05-23 | $34.08 | $40.19 | 591,900 | — | — |
| 2017-05-22 | $33.72 | $39.77 | 626,200 | — | — |
| 2017-05-19 | $33.54 | $39.56 | 860,500 | — | — |
| 2017-05-18 | $33.83 | $39.90 | 537,800 | — | — |
| 2017-05-17 | $33.40 | $39.39 | 1,380,000 | — | — |
| 2017-05-16 | $34.41 | $40.58 | 509,300 | — | — |
| 2017-05-15 | $34.35 | $40.51 | 659,900 | — | — |
| 2017-05-12 | $34.13 | $40.25 | 851,100 | — | — |
| 2017-05-11 | $33.97 | $40.06 | 1,036,900 | — | — |
| 2017-05-10 | $34.61 | $40.82 | 610,400 | — | — |
| 2017-05-09 | $34.67 | $40.89 | 578,500 | — | — |
| 2017-05-08 | $34.89 | $41.15 | 498,800 | — | — |
| 2017-05-05 | $34.81 | $41.05 | 411,400 | — | — |
| 2017-05-04 | $35.02 | $41.30 | 656,300 | — | — |
| 2017-05-03 | $34.99 | $41.27 | 764,300 | — | — |
| 2017-05-02 | $35.28 | $41.61 | 514,000 | — | — |
| 2017-05-01 | $35.26 | $41.58 | 664,400 | — | — |
| 2017-04-28 | $35.29 | $41.62 | 1,010,700 | — | — |
| 2017-04-27 | $35.75 | $42.16 | 697,000 | — | — |
| 2017-04-26 | $36.17 | $42.66 | 1,264,300 | — | — |
| 2017-04-25 | $35.82 | $42.25 | 1,496,000 | — | — |
| 2017-04-24 | $36.09 | $42.56 | 903,900 | — | — |
| 2017-04-21 | $35.69 | $42.09 | 434,100 | — | — |
| 2017-04-20 | $35.75 | $42.16 | 810,500 | — | — |
| 2017-04-19 | $34.93 | $41.20 | 979,600 | — | — |
| 2017-04-18 | $34.84 | $41.09 | 1,008,400 | — | — |
| 2017-04-17 | $35.00 | $41.28 | 762,300 | — | — |
| 2017-04-13 | $34.55 | $40.75 | 930,400 | — | — |
| 2017-04-12 | $35.53 | $41.90 | 1,142,500 | — | — |
| 2017-04-11 | $36.40 | $42.93 | 872,600 | — | — |
| 2017-04-10 | $36.18 | $42.42 | 853,600 | — | — |
| 2017-04-07 | $36.38 | $42.66 | 1,068,900 | — | — |
| 2017-04-06 | $36.69 | $43.02 | 785,700 | — | — |
| 2017-04-05 | $36.51 | $42.81 | 576,700 | — | — |
| 2017-04-04 | $37.22 | $43.64 | 655,500 | — | — |
| 2017-04-03 | $37.33 | $43.77 | 838,600 | — | — |
| 2017-03-31 | $37.31 | $43.75 | 786,400 | — | — |
| 2017-03-30 | $37.60 | $44.09 | 988,400 | — | — |
| 2017-03-29 | $36.23 | $42.48 | 847,200 | — | — |
| 2017-03-28 | $36.25 | $42.50 | 854,600 | — | — |
| 2017-03-27 | $35.60 | $41.74 | 1,071,500 | — | — |
| 2017-03-24 | $35.40 | $41.51 | 981,400 | — | — |
| 2017-03-23 | $35.77 | $41.94 | 789,000 | — | — |
| 2017-03-22 | $35.67 | $41.82 | 945,200 | — | — |
| 2017-03-21 | $36.04 | $42.26 | 2,053,200 | — | — |
| 2017-03-20 | $37.85 | $44.38 | 533,400 | — | — |
| 2017-03-17 | $38.40 | $45.02 | 1,073,300 | — | — |
| 2017-03-16 | $38.77 | $45.46 | 777,100 | — | — |
| 2017-03-15 | $38.52 | $45.17 | 624,900 | — | — |
| 2017-03-14 | $38.90 | $45.61 | 551,900 | — | — |
| 2017-03-13 | $38.84 | $45.54 | 421,800 | — | — |
| 2017-03-10 | $39.02 | $45.75 | 565,600 | — | — |
| 2017-03-09 | $39.28 | $46.06 | 462,500 | — | — |
| 2017-03-08 | $39.41 | $46.21 | 340,500 | — | — |
| 2017-03-07 | $39.50 | $46.31 | 423,600 | — | — |
| 2017-03-06 | $39.71 | $46.56 | 369,600 | — | — |
| 2017-03-03 | $40.20 | $47.14 | 375,500 | — | — |
| 2017-03-02 | $40.05 | $46.96 | 531,000 | — | — |
| 2017-03-01 | $40.84 | $47.89 | 748,000 | — | — |
| 2017-02-28 | $39.63 | $46.47 | 628,500 | — | — |
| 2017-02-27 | $40.21 | $47.15 | 572,600 | — | — |
| 2017-02-24 | $39.89 | $46.77 | 577,700 | — | — |
| 2017-02-23 | $40.30 | $47.25 | 848,200 | — | — |
| 2017-02-22 | $40.28 | $47.23 | 611,700 | — | — |
| 2017-02-21 | $40.14 | $47.07 | 653,400 | — | — |
| 2017-02-17 | $39.77 | $46.63 | 435,000 | — | — |
| 2017-02-16 | $39.83 | $46.70 | 636,200 | — | — |
| 2017-02-15 | $39.77 | $46.63 | 850,200 | — | — |
| 2017-02-14 | $40.15 | $47.08 | 1,619,600 | — | — |
| 2017-02-13 | $38.84 | $45.54 | 514,400 | — | — |
| 2017-02-10 | $38.78 | $45.47 | 518,600 | — | — |
| 2017-02-09 | $38.79 | $45.48 | 730,600 | — | — |
| 2017-02-08 | $38.26 | $44.86 | 982,200 | — | — |
| 2017-02-07 | $38.32 | $44.93 | 979,100 | — | — |
| 2017-02-06 | $38.34 | $44.95 | 1,205,500 | — | — |
| 2017-02-03 | $38.03 | $44.59 | 646,100 | — | — |
| 2017-02-02 | $37.26 | $43.69 | 889,300 | — | — |
| 2017-02-01 | $37.54 | $44.02 | 1,605,200 | — | — |
| 2017-01-31 | $38.20 | $44.79 | 1,189,400 | — | — |
| 2017-01-30 | $38.68 | $45.35 | 1,715,100 | — | — |
| 2017-01-27 | $39.27 | $46.05 | 1,386,600 | — | — |
| 2017-01-26 | $38.34 | $44.95 | 1,745,200 | — | — |
| 2017-01-25 | $37.30 | $43.74 | 2,239,200 | — | — |
| 2017-01-24 | $36.17 | $42.41 | 879,300 | — | — |
| 2017-01-23 | $35.54 | $41.67 | 418,300 | — | — |
| 2017-01-20 | $35.76 | $41.93 | 656,600 | — | — |
| 2017-01-19 | $35.28 | $41.37 | 469,400 | — | — |
| 2017-01-18 | $35.50 | $41.62 | 878,100 | — | — |
| 2017-01-17 | $35.37 | $41.47 | 870,900 | — | — |
| 2017-01-13 | $36.53 | $42.83 | 594,900 | — | — |
| 2017-01-12 | $36.20 | $42.45 | 1,179,800 | — | — |
| 2017-01-11 | $36.99 | $43.37 | 1,071,000 | — | — |
| 2017-01-10 | $36.93 | $43.06 | 759,900 | — | — |
| 2017-01-09 | $36.79 | $42.89 | 694,900 | — | — |
| 2017-01-06 | $37.49 | $43.71 | 563,800 | — | — |
| 2017-01-05 | $37.67 | $43.92 | 781,900 | — | — |
| 2017-01-04 | $38.20 | $44.54 | 1,141,900 | — | — |
| 2017-01-03 | $37.68 | $43.93 | 751,200 | — | — |