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
- 2006-10-25 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 | $41.06 | $57.12 | 703,200 | — | — |
| 2017-12-28 | $41.09 | $57.16 | 602,600 | — | — |
| 2017-12-27 | $41.08 | $56.80 | 547,400 | — | — |
| 2017-12-26 | $41.03 | $56.73 | 446,600 | — | — |
| 2017-12-22 | $40.62 | $56.17 | 444,900 | — | — |
| 2017-12-21 | $40.20 | $55.58 | 570,200 | — | — |
| 2017-12-20 | $40.42 | $55.89 | 1,299,300 | — | — |
| 2017-12-19 | $40.81 | $56.43 | 844,500 | — | — |
| 2017-12-18 | $41.39 | $57.23 | 651,400 | — | — |
| 2017-12-15 | $41.12 | $56.86 | 3,597,700 | — | — |
| 2017-12-14 | $41.01 | $56.70 | 841,800 | — | — |
| 2017-12-13 | $40.85 | $56.48 | 903,600 | — | — |
| 2017-12-12 | $40.57 | $56.10 | 1,128,100 | — | — |
| 2017-12-11 | $40.44 | $55.92 | 801,000 | — | — |
| 2017-12-08 | $40.63 | $56.18 | 622,400 | — | — |
| 2017-12-07 | $40.28 | $55.70 | 868,600 | — | — |
| 2017-12-06 | $39.92 | $55.20 | 547,600 | — | — |
| 2017-12-05 | $39.84 | $55.09 | 737,400 | — | — |
| 2017-12-04 | $40.44 | $55.92 | 956,000 | — | — |
| 2017-12-01 | $40.54 | $56.05 | 1,138,100 | — | — |
| 2017-11-30 | $40.31 | $55.74 | 1,613,300 | — | — |
| 2017-11-29 | $40.28 | $55.70 | 799,200 | — | — |
| 2017-11-28 | $40.43 | $55.90 | 765,300 | — | — |
| 2017-11-27 | $40.87 | $56.51 | 619,100 | — | — |
| 2017-11-24 | $40.92 | $56.58 | 346,900 | — | — |
| 2017-11-22 | $40.67 | $56.23 | 642,500 | — | — |
| 2017-11-21 | $41.02 | $56.72 | 768,300 | — | — |
| 2017-11-20 | $40.66 | $56.22 | 447,100 | — | — |
| 2017-11-17 | $40.51 | $56.01 | 479,900 | — | — |
| 2017-11-16 | $40.68 | $56.25 | 507,000 | — | — |
| 2017-11-15 | $40.24 | $55.64 | 419,700 | — | — |
| 2017-11-14 | $40.65 | $56.21 | 462,300 | — | — |
| 2017-11-13 | $40.51 | $56.01 | 1,051,900 | — | — |
| 2017-11-10 | $40.13 | $55.49 | 571,900 | — | — |
| 2017-11-09 | $40.08 | $55.42 | 479,300 | — | — |
| 2017-11-08 | $39.98 | $55.28 | 1,121,700 | — | — |
| 2017-11-07 | $40.41 | $55.88 | 596,900 | — | — |
| 2017-11-06 | $40.02 | $55.34 | 392,000 | — | — |
| 2017-11-03 | $39.79 | $55.02 | 591,600 | — | — |
| 2017-11-02 | $39.71 | $54.91 | 529,200 | — | — |
| 2017-11-01 | $39.89 | $55.16 | 464,000 | — | — |
| 2017-10-31 | $39.79 | $55.02 | 430,200 | — | — |
| 2017-10-30 | $39.58 | $54.73 | 464,500 | — | — |
| 2017-10-27 | $39.74 | $54.95 | 574,100 | — | — |
| 2017-10-26 | $39.27 | $54.30 | 580,800 | — | — |
| 2017-10-25 | $39.47 | $54.58 | 412,100 | — | — |
| 2017-10-24 | $39.54 | $54.67 | 607,400 | — | — |
| 2017-10-23 | $39.83 | $55.07 | 434,200 | — | — |
| 2017-10-20 | $39.81 | $55.05 | 613,100 | — | — |
| 2017-10-19 | $40.52 | $56.03 | 423,700 | — | — |
| 2017-10-18 | $40.72 | $56.30 | 328,900 | — | — |
| 2017-10-17 | $41.02 | $56.72 | 505,300 | — | — |
| 2017-10-16 | $40.87 | $56.51 | 518,100 | — | — |
| 2017-10-13 | $40.75 | $56.35 | 553,900 | — | — |
| 2017-10-12 | $40.45 | $55.93 | 409,500 | — | — |
| 2017-10-11 | $40.37 | $55.82 | 541,400 | — | — |
| 2017-10-10 | $40.21 | $55.60 | 472,500 | — | — |
| 2017-10-09 | $40.21 | $55.60 | 403,700 | — | — |
| 2017-10-06 | $40.06 | $55.39 | 989,800 | — | — |
| 2017-10-05 | $40.31 | $55.74 | 741,100 | — | — |
| 2017-10-04 | $40.19 | $55.57 | 774,800 | — | — |
| 2017-10-03 | $39.63 | $54.80 | 456,100 | — | — |
| 2017-10-02 | $39.56 | $54.70 | 724,800 | — | — |
| 2017-09-29 | $39.42 | $54.51 | 775,400 | — | — |
| 2017-09-28 | $39.23 | $54.24 | 528,800 | — | — |
| 2017-09-27 | $39.33 | $54.06 | 802,300 | — | — |
| 2017-09-26 | $39.72 | $54.60 | 901,800 | — | — |
| 2017-09-25 | $39.26 | $53.97 | 811,500 | — | — |
| 2017-09-22 | $38.88 | $53.45 | 496,000 | — | — |
| 2017-09-21 | $39.04 | $53.67 | 733,700 | — | — |
| 2017-09-20 | $38.84 | $53.39 | 965,300 | — | — |
| 2017-09-19 | $38.84 | $53.39 | 1,216,900 | — | — |
| 2017-09-18 | $38.73 | $53.24 | 905,700 | — | — |
| 2017-09-15 | $38.72 | $53.23 | 1,459,000 | — | — |
| 2017-09-14 | $39.16 | $53.83 | 879,100 | — | — |
| 2017-09-13 | $38.67 | $53.16 | 687,300 | — | — |
| 2017-09-12 | $38.54 | $52.98 | 837,500 | — | — |
| 2017-09-11 | $38.96 | $53.56 | 898,900 | — | — |
| 2017-09-08 | $38.67 | $53.16 | 788,600 | — | — |
| 2017-09-07 | $38.72 | $53.23 | 616,300 | — | — |
| 2017-09-06 | $38.73 | $53.24 | 553,500 | — | — |
| 2017-09-05 | $38.68 | $53.17 | 709,300 | — | — |
| 2017-09-01 | $39.12 | $53.78 | 544,800 | — | — |
| 2017-08-31 | $38.96 | $53.56 | 888,600 | — | — |
| 2017-08-30 | $38.45 | $52.85 | 784,300 | — | — |
| 2017-08-29 | $37.89 | $52.08 | 476,400 | — | — |
| 2017-08-28 | $38.09 | $52.36 | 626,400 | — | — |
| 2017-08-25 | $38.38 | $52.76 | 1,216,500 | — | — |
| 2017-08-24 | $38.05 | $52.30 | 3,755,000 | — | — |
| 2017-08-23 | $38.09 | $52.36 | 2,983,300 | — | — |
| 2017-08-22 | $37.80 | $51.96 | 659,500 | — | — |
| 2017-08-21 | $37.96 | $52.18 | 818,600 | — | — |
| 2017-08-18 | $37.55 | $51.62 | 2,323,600 | — | — |
| 2017-08-17 | $37.87 | $52.06 | 1,006,400 | — | — |
| 2017-08-16 | $38.03 | $52.28 | 1,903,000 | — | — |
| 2017-08-15 | $38.05 | $52.30 | 858,500 | — | — |
| 2017-08-14 | $38.28 | $52.62 | 3,624,400 | — | — |
| 2017-08-11 | $37.53 | $51.59 | 546,500 | — | — |
| 2017-08-10 | $37.58 | $51.66 | 336,300 | — | — |
| 2017-08-09 | $37.79 | $51.95 | 561,800 | — | — |
| 2017-08-08 | $38.15 | $52.44 | 534,000 | — | — |
| 2017-08-07 | $38.39 | $52.77 | 589,800 | — | — |
| 2017-08-04 | $38.57 | $53.02 | 578,100 | — | — |
| 2017-08-03 | $38.74 | $53.25 | 970,100 | — | — |
| 2017-08-02 | $37.88 | $52.07 | 691,700 | — | — |
| 2017-08-01 | $38.32 | $52.68 | 588,700 | — | — |
| 2017-07-31 | $38.26 | $52.59 | 561,700 | — | — |
| 2017-07-28 | $38.33 | $52.69 | 546,000 | — | — |
| 2017-07-27 | $37.87 | $52.06 | 461,500 | — | — |
| 2017-07-26 | $37.75 | $51.89 | 450,700 | — | — |
| 2017-07-25 | $37.87 | $52.06 | 1,133,000 | — | — |
| 2017-07-24 | $37.90 | $52.10 | 839,500 | — | — |
| 2017-07-21 | $37.83 | $52.00 | 409,400 | — | — |
| 2017-07-20 | $37.96 | $52.18 | 689,500 | — | — |
| 2017-07-19 | $38.19 | $52.50 | 734,500 | — | — |
| 2017-07-18 | $37.60 | $51.69 | 547,900 | — | — |
| 2017-07-17 | $38.04 | $52.29 | 569,500 | — | — |
| 2017-07-14 | $37.80 | $51.96 | 462,200 | — | — |
| 2017-07-13 | $37.55 | $51.62 | 409,400 | — | — |
| 2017-07-12 | $37.30 | $51.27 | 526,500 | — | — |
| 2017-07-11 | $37.07 | $50.96 | 832,800 | — | — |
| 2017-07-10 | $37.03 | $50.90 | 650,000 | — | — |
| 2017-07-07 | $38.06 | $52.32 | 726,600 | — | — |
| 2017-07-06 | $37.68 | $51.80 | 826,000 | — | — |
| 2017-07-05 | $38.38 | $52.76 | 609,900 | — | — |
| 2017-07-03 | $38.63 | $53.10 | 409,100 | — | — |
| 2017-06-30 | $38.21 | $52.52 | 699,600 | — | — |
| 2017-06-29 | $38.20 | $52.51 | 1,323,100 | — | — |
| 2017-06-28 | $38.24 | $52.57 | 3,102,800 | — | — |
| 2017-06-27 | $38.42 | $52.50 | 846,800 | — | — |
| 2017-06-26 | $38.58 | $52.72 | 807,200 | — | — |
| 2017-06-23 | $38.50 | $52.61 | 3,577,700 | — | — |
| 2017-06-22 | $38.53 | $52.65 | 863,200 | — | — |
| 2017-06-21 | $38.64 | $52.80 | 702,300 | — | — |
| 2017-06-20 | $38.94 | $53.21 | 798,200 | — | — |
| 2017-06-19 | $39.07 | $53.38 | 589,200 | — | — |
| 2017-06-16 | $39.03 | $53.33 | 1,513,200 | — | — |
| 2017-06-15 | $39.00 | $53.29 | 756,900 | — | — |
| 2017-06-14 | $39.26 | $53.64 | 869,000 | — | — |
| 2017-06-13 | $39.14 | $53.48 | 1,205,000 | — | — |
| 2017-06-12 | $38.93 | $53.19 | 1,434,300 | — | — |
| 2017-06-09 | $38.08 | $52.03 | 2,828,600 | — | — |
| 2017-06-08 | $38.40 | $52.47 | 533,800 | — | — |
| 2017-06-07 | $38.39 | $52.46 | 725,600 | — | — |
| 2017-06-06 | $38.36 | $52.41 | 657,000 | — | — |
| 2017-06-05 | $38.43 | $52.51 | 1,814,000 | — | — |
| 2017-06-02 | $38.53 | $52.65 | 1,011,700 | — | — |
| 2017-06-01 | $38.42 | $52.50 | 628,100 | — | — |
| 2017-05-31 | $37.96 | $51.87 | 641,600 | — | — |
| 2017-05-30 | $37.75 | $51.58 | 342,900 | — | — |
| 2017-05-26 | $38.01 | $51.94 | 347,100 | — | — |
| 2017-05-25 | $38.31 | $52.35 | 305,800 | — | — |
| 2017-05-24 | $38.69 | $52.87 | 264,800 | — | — |
| 2017-05-23 | $38.56 | $52.69 | 351,900 | — | — |
| 2017-05-22 | $38.35 | $52.40 | 598,300 | — | — |
| 2017-05-19 | $38.06 | $52.00 | 676,600 | — | — |
| 2017-05-18 | $38.01 | $51.94 | 818,800 | — | — |
| 2017-05-17 | $38.07 | $52.02 | 513,300 | — | — |
| 2017-05-16 | $38.26 | $52.28 | 543,300 | — | — |
| 2017-05-15 | $38.46 | $52.55 | 315,500 | — | — |
| 2017-05-12 | $38.40 | $52.47 | 546,100 | — | — |
| 2017-05-11 | $38.47 | $52.56 | 673,000 | — | — |
| 2017-05-10 | $38.56 | $52.69 | 988,500 | — | — |
| 2017-05-09 | $38.30 | $52.33 | 759,200 | — | — |
| 2017-05-08 | $38.44 | $52.52 | 1,082,000 | — | — |
| 2017-05-05 | $38.47 | $52.56 | 547,300 | — | — |
| 2017-05-04 | $38.15 | $52.13 | 745,400 | — | — |
| 2017-05-03 | $37.63 | $51.42 | 684,200 | — | — |
| 2017-05-02 | $38.15 | $52.13 | 595,400 | — | — |
| 2017-05-01 | $38.23 | $52.24 | 456,800 | — | — |
| 2017-04-28 | $37.67 | $51.47 | 709,100 | — | — |
| 2017-04-27 | $38.13 | $52.10 | 578,300 | — | — |
| 2017-04-26 | $38.25 | $52.26 | 575,700 | — | — |
| 2017-04-25 | $38.81 | $53.03 | 692,600 | — | — |
| 2017-04-24 | $38.55 | $52.67 | 583,700 | — | — |
| 2017-04-21 | $39.35 | $53.77 | 493,400 | — | — |
| 2017-04-20 | $39.18 | $53.54 | 464,900 | — | — |
| 2017-04-19 | $39.26 | $53.64 | 340,400 | — | — |
| 2017-04-18 | $39.23 | $53.60 | 560,400 | — | — |
| 2017-04-17 | $39.45 | $53.90 | 318,200 | — | — |
| 2017-04-13 | $38.95 | $53.22 | 533,300 | — | — |
| 2017-04-12 | $39.17 | $53.52 | 803,300 | — | — |
| 2017-04-11 | $39.51 | $53.99 | 687,700 | — | — |
| 2017-04-10 | $39.37 | $53.79 | 507,100 | — | — |
| 2017-04-07 | $39.08 | $53.40 | 538,600 | — | — |
| 2017-04-06 | $38.83 | $53.06 | 781,900 | — | — |
| 2017-04-05 | $38.50 | $52.61 | 597,900 | — | — |
| 2017-04-04 | $38.67 | $52.84 | 1,166,400 | — | — |
| 2017-04-03 | $38.49 | $52.59 | 526,600 | — | — |
| 2017-03-31 | $38.40 | $52.47 | 653,300 | — | — |
| 2017-03-30 | $38.11 | $52.07 | 510,400 | — | — |
| 2017-03-29 | $37.80 | $51.65 | 761,900 | — | — |
| 2017-03-28 | $37.88 | $51.44 | 594,500 | — | — |
| 2017-03-27 | $37.89 | $51.46 | 505,500 | — | — |
| 2017-03-24 | $38.37 | $52.11 | 625,400 | — | — |
| 2017-03-23 | $38.50 | $52.29 | 757,100 | — | — |
| 2017-03-22 | $38.06 | $51.69 | 625,300 | — | — |
| 2017-03-21 | $38.18 | $51.85 | 397,800 | — | — |
| 2017-03-20 | $38.37 | $52.11 | 309,400 | — | — |
| 2017-03-17 | $38.51 | $52.30 | 1,382,300 | — | — |
| 2017-03-16 | $38.20 | $51.88 | 469,400 | — | — |
| 2017-03-15 | $38.47 | $52.25 | 900,100 | — | — |
| 2017-03-14 | $37.82 | $51.36 | 895,600 | — | — |
| 2017-03-13 | $38.11 | $51.76 | 421,600 | — | — |
| 2017-03-10 | $38.17 | $51.84 | 446,400 | — | — |
| 2017-03-09 | $38.64 | $52.48 | 349,300 | — | — |
| 2017-03-08 | $39.19 | $53.22 | 552,800 | — | — |
| 2017-03-07 | $39.99 | $54.31 | 494,300 | — | — |
| 2017-03-06 | $39.91 | $54.20 | 388,200 | — | — |
| 2017-03-03 | $40.01 | $54.34 | 438,300 | — | — |
| 2017-03-02 | $40.12 | $54.49 | 377,200 | — | — |
| 2017-03-01 | $40.49 | $54.99 | 817,500 | — | — |
| 2017-02-28 | $40.34 | $54.79 | 700,300 | — | — |
| 2017-02-27 | $40.79 | $55.40 | 422,700 | — | — |
| 2017-02-24 | $40.47 | $54.96 | 243,300 | — | — |
| 2017-02-23 | $40.19 | $54.58 | 468,400 | — | — |
| 2017-02-22 | $40.24 | $54.65 | 513,100 | — | — |
| 2017-02-21 | $40.01 | $54.34 | 404,800 | — | — |
| 2017-02-17 | $39.12 | $53.13 | 500,400 | — | — |
| 2017-02-16 | $39.12 | $53.13 | 648,600 | — | — |
| 2017-02-15 | $39.09 | $53.09 | 474,900 | — | — |
| 2017-02-14 | $39.21 | $53.25 | 328,000 | — | — |
| 2017-02-13 | $39.06 | $53.05 | 487,500 | — | — |
| 2017-02-10 | $38.94 | $52.88 | 543,800 | — | — |
| 2017-02-09 | $38.74 | $52.61 | 773,300 | — | — |
| 2017-02-08 | $38.68 | $52.53 | 1,091,600 | — | — |
| 2017-02-07 | $37.78 | $51.31 | 704,000 | — | — |
| 2017-02-06 | $38.10 | $51.74 | 455,100 | — | — |
| 2017-02-03 | $37.95 | $51.54 | 568,000 | — | — |
| 2017-02-02 | $37.54 | $50.98 | 718,400 | — | — |
| 2017-02-01 | $37.22 | $50.55 | 564,600 | — | — |
| 2017-01-31 | $37.84 | $51.39 | 900,000 | — | — |
| 2017-01-30 | $37.56 | $51.01 | 490,500 | — | — |
| 2017-01-27 | $37.49 | $50.91 | 449,500 | — | — |
| 2017-01-26 | $37.76 | $51.28 | 380,600 | — | — |
| 2017-01-25 | $37.82 | $51.36 | 524,100 | — | — |
| 2017-01-24 | $38.22 | $51.91 | 384,800 | — | — |
| 2017-01-23 | $38.44 | $52.21 | 688,700 | — | — |
| 2017-01-20 | $37.80 | $51.34 | 2,012,400 | — | — |
| 2017-01-19 | $37.29 | $50.64 | 993,800 | — | — |
| 2017-01-18 | $37.36 | $50.74 | 786,300 | — | — |
| 2017-01-17 | $37.18 | $50.49 | 632,200 | — | — |
| 2017-01-13 | $36.93 | $50.15 | 447,100 | — | — |
| 2017-01-12 | $36.92 | $50.14 | 595,200 | — | — |
| 2017-01-11 | $36.58 | $49.68 | 974,200 | — | — |
| 2017-01-10 | $36.82 | $50.00 | 1,068,100 | — | — |
| 2017-01-09 | $36.46 | $49.52 | 575,100 | — | — |
| 2017-01-06 | $36.87 | $50.07 | 542,200 | — | — |
| 2017-01-05 | $36.82 | $50.00 | 654,400 | — | — |
| 2017-01-04 | $37.53 | $50.97 | 864,300 | — | — |
| 2017-01-03 | $36.75 | $49.91 | 638,400 | — | — |