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
- 2016-10-07 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 | $44.73 | $45.76 | 371,900 | — | — |
| 2017-12-28 | $45.38 | $46.43 | 361,600 | — | — |
| 2017-12-27 | $45.14 | $46.18 | 453,200 | — | — |
| 2017-12-26 | $46.01 | $47.07 | 350,000 | — | — |
| 2017-12-22 | $46.06 | $47.12 | 276,600 | — | — |
| 2017-12-21 | $46.30 | $47.37 | 426,500 | — | — |
| 2017-12-20 | $46.30 | $47.37 | 299,300 | — | — |
| 2017-12-19 | $46.27 | $47.34 | 444,800 | — | — |
| 2017-12-18 | $46.20 | $47.27 | 507,700 | — | — |
| 2017-12-15 | $45.45 | $46.50 | 800,900 | — | — |
| 2017-12-14 | $44.78 | $45.81 | 462,300 | — | — |
| 2017-12-13 | $46.12 | $46.89 | 443,300 | — | — |
| 2017-12-12 | $45.60 | $46.37 | 433,000 | — | — |
| 2017-12-11 | $46.29 | $47.07 | 466,200 | — | — |
| 2017-12-08 | $46.08 | $46.85 | 961,500 | — | — |
| 2017-12-07 | $47.19 | $47.98 | 385,200 | — | — |
| 2017-12-06 | $46.20 | $46.98 | 310,900 | — | — |
| 2017-12-05 | $46.50 | $47.28 | 546,800 | — | — |
| 2017-12-04 | $46.04 | $46.81 | 1,031,600 | — | — |
| 2017-12-01 | $45.65 | $46.42 | 577,100 | — | — |
| 2017-11-30 | $46.36 | $47.14 | 472,200 | — | — |
| 2017-11-29 | $46.00 | $46.77 | 670,400 | — | — |
| 2017-11-28 | $46.70 | $47.48 | 2,228,500 | — | — |
| 2017-11-27 | $43.05 | $43.77 | 848,300 | — | — |
| 2017-11-24 | $43.60 | $44.33 | 341,300 | — | — |
| 2017-11-22 | $42.83 | $43.55 | 620,400 | — | — |
| 2017-11-21 | $43.62 | $44.35 | 418,300 | — | — |
| 2017-11-20 | $43.62 | $44.35 | 417,500 | — | — |
| 2017-11-17 | $42.50 | $43.21 | 426,700 | — | — |
| 2017-11-16 | $42.50 | $43.21 | 651,700 | — | — |
| 2017-11-15 | $42.00 | $42.70 | 1,057,600 | — | — |
| 2017-11-14 | $41.54 | $42.24 | 481,800 | — | — |
| 2017-11-13 | $41.42 | $42.12 | 577,100 | — | — |
| 2017-11-10 | $41.03 | $41.72 | 1,064,300 | — | — |
| 2017-11-09 | $41.92 | $42.62 | 1,238,300 | — | — |
| 2017-11-08 | $43.55 | $44.28 | 1,308,200 | — | — |
| 2017-11-07 | $42.30 | $43.01 | 714,200 | — | — |
| 2017-11-06 | $43.03 | $43.75 | 654,100 | — | — |
| 2017-11-03 | $42.70 | $43.42 | 1,144,200 | — | — |
| 2017-11-02 | $42.25 | $42.96 | 634,800 | — | — |
| 2017-11-01 | $42.29 | $43.00 | 841,000 | — | — |
| 2017-10-31 | $42.02 | $42.73 | 864,800 | — | — |
| 2017-10-30 | $42.96 | $43.68 | 1,462,400 | — | — |
| 2017-10-27 | $41.94 | $42.64 | 1,528,000 | — | — |
| 2017-10-26 | $40.50 | $41.18 | 5,249,400 | — | — |
| 2017-10-25 | $40.65 | $41.33 | 1,080,500 | — | — |
| 2017-10-24 | $43.29 | $44.02 | 445,100 | — | — |
| 2017-10-23 | $42.83 | $43.55 | 307,000 | — | — |
| 2017-10-20 | $44.35 | $45.09 | 540,900 | — | — |
| 2017-10-19 | $43.17 | $43.89 | 298,400 | — | — |
| 2017-10-18 | $44.30 | $45.04 | 503,200 | — | — |
| 2017-10-17 | $43.46 | $44.19 | 489,700 | — | — |
| 2017-10-16 | $42.30 | $43.01 | 320,700 | — | — |
| 2017-10-13 | $42.34 | $43.05 | 557,800 | — | — |
| 2017-10-12 | $42.18 | $42.89 | 392,900 | — | — |
| 2017-10-11 | $40.61 | $41.29 | 207,100 | — | — |
| 2017-10-10 | $40.57 | $41.25 | 160,700 | — | — |
| 2017-10-09 | $40.19 | $40.86 | 235,300 | — | — |
| 2017-10-06 | $40.40 | $41.08 | 354,100 | — | — |
| 2017-10-05 | $40.39 | $41.07 | 320,900 | — | — |
| 2017-10-04 | $39.59 | $40.25 | 226,600 | — | — |
| 2017-10-03 | $40.40 | $41.08 | 262,400 | — | — |
| 2017-10-02 | $40.00 | $40.67 | 408,000 | — | — |
| 2017-09-29 | $40.74 | $41.42 | 496,100 | — | — |
| 2017-09-28 | $39.74 | $40.41 | 516,000 | — | — |
| 2017-09-27 | $40.13 | $40.80 | 804,200 | — | — |
| 2017-09-26 | $38.21 | $38.85 | 443,200 | — | — |
| 2017-09-25 | $37.77 | $38.40 | 245,200 | — | — |
| 2017-09-22 | $38.43 | $39.07 | 271,100 | — | — |
| 2017-09-21 | $37.75 | $38.38 | 247,700 | — | — |
| 2017-09-20 | $37.37 | $38.00 | 367,000 | — | — |
| 2017-09-19 | $38.35 | $38.99 | 270,800 | — | — |
| 2017-09-18 | $38.49 | $39.14 | 480,200 | — | — |
| 2017-09-15 | $38.52 | $39.17 | 1,628,300 | — | — |
| 2017-09-14 | $39.26 | $39.92 | 247,200 | — | — |
| 2017-09-13 | $39.31 | $39.81 | 605,200 | — | — |
| 2017-09-12 | $38.99 | $39.49 | 702,200 | — | — |
| 2017-09-11 | $38.82 | $39.32 | 391,000 | — | — |
| 2017-09-08 | $38.61 | $39.11 | 694,300 | — | — |
| 2017-09-07 | $37.97 | $38.46 | 327,800 | — | — |
| 2017-09-06 | $38.50 | $38.99 | 920,000 | — | — |
| 2017-09-05 | $37.00 | $37.47 | 581,500 | — | — |
| 2017-09-01 | $37.78 | $38.26 | 553,900 | — | — |
| 2017-08-31 | $36.75 | $37.22 | 561,000 | — | — |
| 2017-08-30 | $36.54 | $37.01 | 418,600 | — | — |
| 2017-08-29 | $36.84 | $37.31 | 772,300 | — | — |
| 2017-08-28 | $36.15 | $36.61 | 791,200 | — | — |
| 2017-08-25 | $36.56 | $37.03 | 380,700 | — | — |
| 2017-08-24 | $36.36 | $36.83 | 612,100 | — | — |
| 2017-08-23 | $35.56 | $36.02 | 952,400 | — | — |
| 2017-08-22 | $34.91 | $35.36 | 443,100 | — | — |
| 2017-08-21 | $34.62 | $35.06 | 487,200 | — | — |
| 2017-08-18 | $35.04 | $35.49 | 397,900 | — | — |
| 2017-08-17 | $34.82 | $35.27 | 803,900 | — | — |
| 2017-08-16 | $35.35 | $35.80 | 597,000 | — | — |
| 2017-08-15 | $35.57 | $36.03 | 650,400 | — | — |
| 2017-08-14 | $35.21 | $35.66 | 1,007,200 | — | — |
| 2017-08-11 | $34.69 | $35.13 | 1,794,800 | — | — |
| 2017-08-10 | $31.47 | $31.87 | 755,100 | — | — |
| 2017-08-09 | $32.42 | $32.84 | 455,700 | — | — |
| 2017-08-08 | $32.87 | $33.29 | 402,800 | — | — |
| 2017-08-07 | $33.24 | $33.67 | 724,200 | — | — |
| 2017-08-04 | $31.98 | $32.39 | 149,500 | — | — |
| 2017-08-03 | $32.00 | $32.41 | 278,200 | — | — |
| 2017-08-02 | $31.67 | $32.08 | 390,400 | — | — |
| 2017-08-01 | $32.02 | $32.43 | 376,800 | — | — |
| 2017-07-31 | $31.96 | $32.37 | 418,300 | — | — |
| 2017-07-28 | $31.82 | $32.23 | 335,700 | — | — |
| 2017-07-27 | $31.87 | $32.28 | 272,900 | — | — |
| 2017-07-26 | $31.50 | $31.90 | 224,200 | — | — |
| 2017-07-25 | $31.67 | $32.08 | 332,600 | — | — |
| 2017-07-24 | $31.15 | $31.55 | 257,400 | — | — |
| 2017-07-21 | $31.85 | $32.26 | 290,300 | — | — |
| 2017-07-20 | $32.23 | $32.64 | 173,200 | — | — |
| 2017-07-19 | $32.68 | $33.10 | 375,400 | — | — |
| 2017-07-18 | $31.96 | $32.37 | 329,000 | — | — |
| 2017-07-17 | $31.36 | $31.76 | 285,400 | — | — |
| 2017-07-14 | $31.78 | $32.19 | 369,700 | — | — |
| 2017-07-13 | $32.18 | $32.59 | 1,008,600 | — | — |
| 2017-07-12 | $29.62 | $30.00 | 303,300 | — | — |
| 2017-07-11 | $29.54 | $29.92 | 201,800 | — | — |
| 2017-07-10 | $29.01 | $29.38 | 285,800 | — | — |
| 2017-07-07 | $29.05 | $29.42 | 216,800 | — | — |
| 2017-07-06 | $29.00 | $29.37 | 376,400 | — | — |
| 2017-07-05 | $30.01 | $30.39 | 252,800 | — | — |
| 2017-07-03 | $30.55 | $30.94 | 85,500 | — | — |
| 2017-06-30 | $30.85 | $31.25 | 267,100 | — | — |
| 2017-06-29 | $30.78 | $31.17 | 352,100 | — | — |
| 2017-06-28 | $31.28 | $31.68 | 363,900 | — | — |
| 2017-06-27 | $30.40 | $30.79 | 411,700 | — | — |
| 2017-06-26 | $30.85 | $31.25 | 446,900 | — | — |
| 2017-06-23 | $30.34 | $30.73 | 443,300 | — | — |
| 2017-06-22 | $29.95 | $30.33 | 443,100 | — | — |
| 2017-06-21 | $29.91 | $30.29 | 836,000 | — | — |
| 2017-06-20 | $28.98 | $29.35 | 346,800 | — | — |
| 2017-06-19 | $28.82 | $29.19 | 342,600 | — | — |
| 2017-06-16 | $28.78 | $29.15 | 776,700 | — | — |
| 2017-06-15 | $29.06 | $29.43 | 245,300 | — | — |
| 2017-06-14 | $29.44 | $29.82 | 238,900 | — | — |
| 2017-06-13 | $29.71 | $29.94 | 350,800 | — | — |
| 2017-06-12 | $28.88 | $29.10 | 360,300 | — | — |
| 2017-06-09 | $29.38 | $29.60 | 1,201,900 | — | — |
| 2017-06-08 | $28.00 | $28.21 | 442,600 | — | — |
| 2017-06-07 | $28.48 | $28.70 | 692,300 | — | — |
| 2017-06-06 | $29.08 | $29.30 | 1,908,100 | — | — |
| 2017-06-05 | $27.78 | $27.99 | 482,200 | — | — |
| 2017-06-02 | $27.41 | $27.62 | 294,900 | — | — |
| 2017-06-01 | $27.29 | $27.50 | 475,100 | — | — |
| 2017-05-31 | $27.00 | $27.21 | 545,200 | — | — |
| 2017-05-30 | $26.88 | $27.08 | 756,800 | — | — |
| 2017-05-26 | $26.56 | $26.76 | 1,393,300 | — | — |
| 2017-05-25 | $27.27 | $27.48 | 5,460,800 | — | — |
| 2017-05-24 | $27.87 | $28.08 | 533,100 | — | — |
| 2017-05-23 | $27.68 | $27.89 | 857,500 | — | — |
| 2017-05-22 | $29.02 | $29.24 | 156,100 | — | — |
| 2017-05-19 | $29.37 | $29.59 | 135,800 | — | — |
| 2017-05-18 | $29.24 | $29.46 | 193,500 | — | — |
| 2017-05-17 | $29.10 | $29.32 | 185,000 | — | — |
| 2017-05-16 | $30.22 | $30.45 | 148,800 | — | — |
| 2017-05-15 | $30.10 | $30.33 | 217,300 | — | — |
| 2017-05-12 | $29.00 | $29.22 | 273,200 | — | — |
| 2017-05-11 | $29.38 | $29.60 | 264,800 | — | — |
| 2017-05-10 | $30.26 | $30.49 | 242,700 | — | — |
| 2017-05-09 | $30.52 | $30.75 | 182,300 | — | — |
| 2017-05-08 | $31.59 | $31.83 | 189,400 | — | — |
| 2017-05-05 | $31.86 | $32.10 | 674,900 | — | — |
| 2017-05-04 | $31.08 | $31.32 | 282,600 | — | — |
| 2017-05-03 | $31.21 | $31.45 | 149,700 | — | — |
| 2017-05-02 | $31.28 | $31.52 | 124,400 | — | — |
| 2017-05-01 | $31.63 | $31.87 | 206,000 | — | — |
| 2017-04-28 | $30.92 | $31.16 | 165,600 | — | — |
| 2017-04-27 | $31.97 | $32.21 | 264,000 | — | — |
| 2017-04-26 | $31.63 | $31.87 | 196,100 | — | — |
| 2017-04-25 | $31.34 | $31.58 | 324,000 | — | — |
| 2017-04-24 | $31.02 | $31.26 | 219,000 | — | — |
| 2017-04-21 | $30.34 | $30.57 | 137,200 | — | — |
| 2017-04-20 | $31.07 | $31.31 | 171,900 | — | — |
| 2017-04-19 | $30.57 | $30.80 | 328,800 | — | — |
| 2017-04-18 | $30.09 | $30.32 | 310,500 | — | — |
| 2017-04-17 | $29.63 | $29.86 | 324,700 | — | — |
| 2017-04-13 | $29.28 | $29.50 | 241,500 | — | — |
| 2017-04-12 | $28.47 | $28.69 | 600,000 | — | — |
| 2017-04-11 | $28.74 | $28.96 | 229,100 | — | — |
| 2017-04-10 | $28.74 | $28.96 | 271,900 | — | — |
| 2017-04-07 | $28.63 | $28.85 | 196,900 | — | — |
| 2017-04-06 | $28.61 | $28.83 | 331,900 | — | — |
| 2017-04-05 | $28.29 | $28.51 | 430,900 | — | — |
| 2017-04-04 | $28.73 | $28.95 | 584,000 | — | — |
| 2017-04-03 | $30.12 | $30.35 | 376,800 | — | — |
| 2017-03-31 | $32.24 | $32.49 | 339,100 | — | — |
| 2017-03-30 | $31.29 | $31.53 | 419,500 | — | — |
| 2017-03-29 | $31.72 | $31.96 | 108,300 | — | — |
| 2017-03-28 | $31.50 | $31.74 | 147,800 | — | — |
| 2017-03-27 | $31.23 | $31.47 | 147,100 | — | — |
| 2017-03-24 | $31.08 | $31.32 | 121,300 | — | — |
| 2017-03-23 | $31.29 | $31.53 | 358,100 | — | — |
| 2017-03-22 | $30.39 | $30.62 | 435,300 | — | — |
| 2017-03-21 | $32.03 | $32.27 | 396,200 | — | — |
| 2017-03-20 | $33.77 | $34.03 | 535,300 | — | — |
| 2017-03-17 | $34.04 | $34.30 | 690,600 | — | — |
| 2017-03-16 | $33.78 | $34.04 | 276,200 | — | — |
| 2017-03-15 | $32.77 | $33.02 | 415,300 | — | — |
| 2017-03-14 | $33.19 | $33.29 | 195,500 | — | — |
| 2017-03-13 | $33.35 | $33.45 | 404,300 | — | — |
| 2017-03-10 | $31.75 | $31.84 | 587,800 | — | — |
| 2017-03-09 | $33.36 | $33.46 | 1,208,100 | — | — |
| 2017-03-08 | $35.49 | $35.60 | 265,400 | — | — |
| 2017-03-07 | $35.26 | $35.36 | 267,800 | — | — |
| 2017-03-06 | $35.94 | $36.05 | 233,500 | — | — |
| 2017-03-03 | $35.15 | $35.25 | 115,000 | — | — |
| 2017-03-02 | $35.22 | $35.32 | 149,600 | — | — |
| 2017-03-01 | $36.39 | $36.50 | 154,200 | — | — |
| 2017-02-28 | $35.17 | $35.27 | 267,500 | — | — |
| 2017-02-27 | $35.46 | $35.57 | 199,000 | — | — |
| 2017-02-24 | $34.80 | $34.90 | 200,700 | — | — |
| 2017-02-23 | $33.75 | $33.85 | 151,400 | — | — |
| 2017-02-22 | $34.13 | $34.23 | 99,500 | — | — |
| 2017-02-21 | $33.90 | $34.00 | 118,300 | — | — |
| 2017-02-17 | $32.96 | $33.06 | 97,400 | — | — |
| 2017-02-16 | $33.63 | $33.73 | 218,200 | — | — |
| 2017-02-15 | $34.35 | $34.45 | 221,100 | — | — |
| 2017-02-14 | $33.19 | $33.29 | 87,200 | — | — |
| 2017-02-13 | $32.74 | $32.84 | 115,200 | — | — |
| 2017-02-10 | $33.09 | $33.19 | 125,700 | — | — |
| 2017-02-09 | $33.14 | $33.24 | 221,000 | — | — |
| 2017-02-08 | $31.80 | $31.89 | 183,900 | — | — |
| 2017-02-07 | $31.37 | $31.46 | 82,500 | — | — |
| 2017-02-06 | $31.75 | $31.84 | 142,600 | — | — |
| 2017-02-03 | $31.89 | $31.98 | 176,000 | — | — |
| 2017-02-02 | $31.81 | $31.90 | 107,300 | — | — |
| 2017-02-01 | $32.05 | $32.14 | 114,700 | — | — |
| 2017-01-31 | $31.48 | $31.57 | 221,600 | — | — |
| 2017-01-30 | $32.76 | $32.86 | 220,900 | — | — |
| 2017-01-27 | $32.32 | $32.42 | 78,200 | — | — |
| 2017-01-26 | $32.23 | $32.33 | 177,800 | — | — |
| 2017-01-25 | $31.15 | $31.24 | 140,300 | — | — |
| 2017-01-24 | $31.58 | $31.67 | 95,700 | — | — |
| 2017-01-23 | $31.73 | $31.82 | 175,000 | — | — |
| 2017-01-20 | $31.22 | $31.31 | 160,500 | — | — |
| 2017-01-19 | $30.69 | $30.78 | 276,600 | — | — |
| 2017-01-18 | $31.27 | $31.36 | 161,900 | — | — |
| 2017-01-17 | $31.27 | $31.36 | 315,100 | — | — |
| 2017-01-13 | $30.80 | $30.89 | 332,200 | — | — |
| 2017-01-12 | $31.73 | $31.82 | 173,300 | — | — |
| 2017-01-11 | $32.20 | $32.30 | 370,600 | — | — |
| 2017-01-10 | $32.20 | $32.30 | 205,500 | — | — |
| 2017-01-09 | $32.41 | $32.51 | 326,700 | — | — |
| 2017-01-06 | $32.80 | $32.90 | 364,500 | — | — |
| 2017-01-05 | $33.23 | $33.33 | 343,600 | — | — |
| 2017-01-04 | $34.21 | $34.31 | 346,700 | — | — |
| 2017-01-03 | $32.87 | $32.97 | 279,200 | — | — |