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
- 2006-11-15 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 | $46.47 | $46.47 | 254,100 | — | — |
| 2017-12-28 | $47.72 | $47.72 | 135,100 | — | — |
| 2017-12-27 | $47.75 | $47.75 | 361,500 | — | — |
| 2017-12-26 | $46.77 | $46.77 | 174,400 | — | — |
| 2017-12-22 | $46.59 | $46.59 | 312,900 | — | — |
| 2017-12-21 | $46.65 | $46.65 | 238,300 | — | — |
| 2017-12-20 | $46.94 | $46.94 | 318,400 | — | — |
| 2017-12-19 | $46.72 | $46.72 | 312,800 | — | — |
| 2017-12-18 | $46.16 | $46.16 | 394,800 | — | — |
| 2017-12-15 | $46.80 | $46.80 | 764,600 | — | — |
| 2017-12-14 | $46.29 | $46.29 | 382,000 | — | — |
| 2017-12-13 | $46.08 | $46.08 | 324,100 | — | — |
| 2017-12-12 | $45.48 | $45.48 | 380,300 | — | — |
| 2017-12-11 | $44.12 | $44.12 | 396,100 | — | — |
| 2017-12-08 | $43.55 | $43.55 | 576,000 | — | — |
| 2017-12-07 | $42.42 | $42.42 | 264,900 | — | — |
| 2017-12-06 | $42.16 | $42.16 | 235,000 | — | — |
| 2017-12-05 | $42.36 | $42.36 | 345,900 | — | — |
| 2017-12-04 | $43.86 | $43.86 | 412,200 | — | — |
| 2017-12-01 | $43.85 | $43.85 | 620,300 | — | — |
| 2017-11-30 | $43.93 | $43.93 | 574,800 | — | — |
| 2017-11-29 | $42.37 | $42.37 | 870,500 | — | — |
| 2017-11-28 | $42.01 | $42.01 | 673,600 | — | — |
| 2017-11-27 | $41.52 | $41.52 | 1,012,700 | — | — |
| 2017-11-24 | $41.68 | $41.68 | 251,200 | — | — |
| 2017-11-22 | $40.87 | $40.87 | 595,300 | — | — |
| 2017-11-21 | $39.32 | $39.32 | 698,200 | — | — |
| 2017-11-20 | $38.26 | $38.26 | 568,000 | — | — |
| 2017-11-17 | $37.77 | $37.77 | 617,300 | — | — |
| 2017-11-16 | $38.34 | $38.34 | 531,000 | — | — |
| 2017-11-15 | $38.36 | $38.36 | 1,681,200 | — | — |
| 2017-11-14 | $40.44 | $40.44 | 256,300 | — | — |
| 2017-11-13 | $40.87 | $40.87 | 284,500 | — | — |
| 2017-11-10 | $40.86 | $40.86 | 246,700 | — | — |
| 2017-11-09 | $40.57 | $40.57 | 331,800 | — | — |
| 2017-11-08 | $40.96 | $40.96 | 514,300 | — | — |
| 2017-11-07 | $38.74 | $38.74 | 617,800 | — | — |
| 2017-11-06 | $43.26 | $43.26 | 598,100 | — | — |
| 2017-11-03 | $43.03 | $43.03 | 1,632,800 | — | — |
| 2017-11-02 | $40.05 | $40.05 | 374,300 | — | — |
| 2017-11-01 | $40.20 | $40.20 | 231,100 | — | — |
| 2017-10-31 | $40.99 | $40.99 | 320,000 | — | — |
| 2017-10-30 | $41.01 | $41.01 | 205,300 | — | — |
| 2017-10-27 | $40.60 | $40.60 | 240,900 | — | — |
| 2017-10-26 | $39.98 | $39.98 | 164,400 | — | — |
| 2017-10-25 | $40.09 | $40.09 | 186,700 | — | — |
| 2017-10-24 | $40.08 | $40.08 | 248,700 | — | — |
| 2017-10-23 | $40.05 | $40.05 | 250,700 | — | — |
| 2017-10-20 | $40.58 | $40.58 | 319,200 | — | — |
| 2017-10-19 | $40.30 | $40.30 | 205,000 | — | — |
| 2017-10-18 | $40.26 | $40.26 | 171,900 | — | — |
| 2017-10-17 | $40.08 | $40.08 | 171,200 | — | — |
| 2017-10-16 | $40.57 | $40.57 | 230,400 | — | — |
| 2017-10-13 | $40.31 | $40.31 | 217,400 | — | — |
| 2017-10-12 | $39.88 | $39.88 | 260,600 | — | — |
| 2017-10-11 | $40.48 | $40.48 | 358,300 | — | — |
| 2017-10-10 | $40.32 | $40.32 | 266,400 | — | — |
| 2017-10-09 | $40.31 | $40.31 | 286,000 | — | — |
| 2017-10-06 | $40.50 | $40.50 | 149,200 | — | — |
| 2017-10-05 | $40.48 | $40.48 | 328,700 | — | — |
| 2017-10-04 | $40.56 | $40.56 | 250,400 | — | — |
| 2017-10-03 | $40.95 | $40.95 | 356,700 | — | — |
| 2017-10-02 | $41.31 | $41.31 | 291,400 | — | — |
| 2017-09-29 | $40.45 | $40.45 | 328,100 | — | — |
| 2017-09-28 | $39.87 | $39.87 | 260,800 | — | — |
| 2017-09-27 | $39.97 | $39.97 | 403,900 | — | — |
| 2017-09-26 | $38.77 | $38.77 | 212,200 | — | — |
| 2017-09-25 | $38.55 | $38.55 | 198,400 | — | — |
| 2017-09-22 | $38.34 | $38.34 | 150,000 | — | — |
| 2017-09-21 | $37.67 | $37.67 | 178,500 | — | — |
| 2017-09-20 | $37.62 | $37.62 | 386,500 | — | — |
| 2017-09-19 | $37.48 | $37.48 | 288,800 | — | — |
| 2017-09-18 | $37.87 | $37.87 | 156,900 | — | — |
| 2017-09-15 | $38.06 | $38.06 | 385,400 | — | — |
| 2017-09-14 | $38.11 | $38.11 | 204,000 | — | — |
| 2017-09-13 | $38.15 | $38.15 | 454,900 | — | — |
| 2017-09-12 | $38.48 | $38.48 | 327,200 | — | — |
| 2017-09-11 | $37.64 | $37.64 | 168,400 | — | — |
| 2017-09-08 | $37.64 | $37.64 | 208,000 | — | — |
| 2017-09-07 | $37.58 | $37.58 | 321,200 | — | — |
| 2017-09-06 | $36.47 | $36.47 | 217,200 | — | — |
| 2017-09-05 | $36.39 | $36.39 | 283,100 | — | — |
| 2017-09-01 | $37.05 | $37.05 | 179,700 | — | — |
| 2017-08-31 | $37.33 | $37.33 | 267,500 | — | — |
| 2017-08-30 | $36.10 | $36.10 | 370,700 | — | — |
| 2017-08-29 | $36.08 | $36.08 | 289,000 | — | — |
| 2017-08-28 | $36.18 | $36.18 | 225,200 | — | — |
| 2017-08-25 | $35.81 | $35.81 | 178,600 | — | — |
| 2017-08-24 | $36.09 | $36.09 | 246,200 | — | — |
| 2017-08-23 | $35.55 | $35.55 | 112,300 | — | — |
| 2017-08-22 | $35.86 | $35.86 | 1,028,700 | — | — |
| 2017-08-21 | $34.89 | $34.89 | 229,400 | — | — |
| 2017-08-18 | $34.82 | $34.82 | 200,900 | — | — |
| 2017-08-17 | $35.49 | $35.49 | 210,400 | — | — |
| 2017-08-16 | $36.21 | $36.21 | 252,400 | — | — |
| 2017-08-15 | $36.10 | $36.10 | 282,200 | — | — |
| 2017-08-14 | $34.97 | $34.97 | 167,300 | — | — |
| 2017-08-11 | $34.51 | $34.51 | 222,400 | — | — |
| 2017-08-10 | $34.14 | $34.14 | 298,800 | — | — |
| 2017-08-09 | $35.23 | $35.23 | 351,400 | — | — |
| 2017-08-08 | $35.16 | $35.16 | 286,700 | — | — |
| 2017-08-07 | $36.09 | $36.09 | 445,400 | — | — |
| 2017-08-04 | $35.18 | $35.18 | 1,345,600 | — | — |
| 2017-08-03 | $35.22 | $35.22 | 326,300 | — | — |
| 2017-08-02 | $35.57 | $35.57 | 214,500 | — | — |
| 2017-08-01 | $35.87 | $35.87 | 342,500 | — | — |
| 2017-07-31 | $36.37 | $36.37 | 218,900 | — | — |
| 2017-07-28 | $36.41 | $36.41 | 202,300 | — | — |
| 2017-07-27 | $36.05 | $36.05 | 321,100 | — | — |
| 2017-07-26 | $36.05 | $36.05 | 194,400 | — | — |
| 2017-07-25 | $35.82 | $35.82 | 293,600 | — | — |
| 2017-07-24 | $35.94 | $35.94 | 269,400 | — | — |
| 2017-07-21 | $35.91 | $35.91 | 271,400 | — | — |
| 2017-07-20 | $36.04 | $36.04 | 522,200 | — | — |
| 2017-07-19 | $34.89 | $34.89 | 235,300 | — | — |
| 2017-07-18 | $34.03 | $34.03 | 104,800 | — | — |
| 2017-07-17 | $34.10 | $34.10 | 169,500 | — | — |
| 2017-07-14 | $34.50 | $34.50 | 262,800 | — | — |
| 2017-07-13 | $34.41 | $34.41 | 284,900 | — | — |
| 2017-07-12 | $34.36 | $34.36 | 133,100 | — | — |
| 2017-07-11 | $34.21 | $34.21 | 281,500 | — | — |
| 2017-07-10 | $33.85 | $33.85 | 137,300 | — | — |
| 2017-07-07 | $33.99 | $33.99 | 103,000 | — | — |
| 2017-07-06 | $33.67 | $33.67 | 127,900 | — | — |
| 2017-07-05 | $33.93 | $33.93 | 176,800 | — | — |
| 2017-07-03 | $34.24 | $34.24 | 68,600 | — | — |
| 2017-06-30 | $33.91 | $33.91 | 276,800 | — | — |
| 2017-06-29 | $33.59 | $33.59 | 276,500 | — | — |
| 2017-06-28 | $34.37 | $34.37 | 273,400 | — | — |
| 2017-06-27 | $33.20 | $33.20 | 219,900 | — | — |
| 2017-06-26 | $34.41 | $34.41 | 221,600 | — | — |
| 2017-06-23 | $34.65 | $34.65 | 847,100 | — | — |
| 2017-06-22 | $33.94 | $33.94 | 236,400 | — | — |
| 2017-06-21 | $33.58 | $33.58 | 226,700 | — | — |
| 2017-06-20 | $32.30 | $32.30 | 209,300 | — | — |
| 2017-06-19 | $32.08 | $32.08 | 271,400 | — | — |
| 2017-06-16 | $31.45 | $31.45 | 767,300 | — | — |
| 2017-06-15 | $31.49 | $31.49 | 182,800 | — | — |
| 2017-06-14 | $32.12 | $32.12 | 273,700 | — | — |
| 2017-06-13 | $32.57 | $32.57 | 207,000 | — | — |
| 2017-06-12 | $32.12 | $32.12 | 231,000 | — | — |
| 2017-06-09 | $31.91 | $31.91 | 301,200 | — | — |
| 2017-06-08 | $31.76 | $31.76 | 194,200 | — | — |
| 2017-06-07 | $31.35 | $31.35 | 200,500 | — | — |
| 2017-06-06 | $31.77 | $31.77 | 368,100 | — | — |
| 2017-06-05 | $31.83 | $31.83 | 162,900 | — | — |
| 2017-06-02 | $32.29 | $32.29 | 300,600 | — | — |
| 2017-06-01 | $31.96 | $31.96 | 387,500 | — | — |
| 2017-05-31 | $31.93 | $31.93 | 1,208,800 | — | — |
| 2017-05-30 | $32.40 | $32.40 | 424,800 | — | — |
| 2017-05-26 | $32.11 | $32.11 | 612,800 | — | — |
| 2017-05-25 | $30.20 | $30.20 | 156,300 | — | — |
| 2017-05-24 | $30.27 | $30.27 | 230,900 | — | — |
| 2017-05-23 | $29.75 | $29.75 | 276,900 | — | — |
| 2017-05-22 | $29.52 | $29.52 | 345,400 | — | — |
| 2017-05-19 | $29.74 | $29.74 | 250,300 | — | — |
| 2017-05-18 | $30.44 | $30.44 | 333,800 | — | — |
| 2017-05-17 | $30.10 | $30.10 | 218,900 | — | — |
| 2017-05-16 | $31.18 | $31.18 | 234,200 | — | — |
| 2017-05-15 | $31.53 | $31.53 | 235,900 | — | — |
| 2017-05-12 | $31.43 | $31.43 | 172,700 | — | — |
| 2017-05-11 | $31.14 | $31.14 | 200,400 | — | — |
| 2017-05-10 | $31.02 | $31.02 | 321,000 | — | — |
| 2017-05-09 | $31.54 | $31.54 | 625,400 | — | — |
| 2017-05-08 | $29.88 | $29.88 | 279,300 | — | — |
| 2017-05-05 | $29.51 | $29.51 | 447,200 | — | — |
| 2017-05-04 | $30.76 | $30.76 | 369,900 | — | — |
| 2017-05-03 | $30.57 | $30.57 | 244,400 | — | — |
| 2017-05-02 | $30.35 | $30.35 | 254,300 | — | — |
| 2017-05-01 | $30.63 | $30.63 | 282,200 | — | — |
| 2017-04-28 | $29.91 | $29.91 | 513,600 | — | — |
| 2017-04-27 | $30.31 | $30.31 | 171,400 | — | — |
| 2017-04-26 | $30.36 | $30.36 | 414,000 | — | — |
| 2017-04-25 | $29.84 | $29.84 | 297,800 | — | — |
| 2017-04-24 | $28.99 | $28.99 | 185,100 | — | — |
| 2017-04-21 | $28.57 | $28.57 | 206,200 | — | — |
| 2017-04-20 | $29.10 | $29.10 | 207,300 | — | — |
| 2017-04-19 | $28.74 | $28.74 | 270,800 | — | — |
| 2017-04-18 | $28.48 | $28.48 | 290,900 | — | — |
| 2017-04-17 | $28.41 | $28.41 | 340,700 | — | — |
| 2017-04-13 | $29.16 | $29.16 | 268,700 | — | — |
| 2017-04-12 | $28.79 | $28.79 | 340,500 | — | — |
| 2017-04-11 | $28.64 | $28.64 | 323,500 | — | — |
| 2017-04-10 | $28.73 | $28.73 | 253,400 | — | — |
| 2017-04-07 | $28.50 | $28.50 | 453,000 | — | — |
| 2017-04-06 | $28.54 | $28.54 | 310,700 | — | — |
| 2017-04-05 | $28.30 | $28.30 | 378,400 | — | — |
| 2017-04-04 | $28.43 | $28.43 | 355,300 | — | — |
| 2017-04-03 | $28.31 | $28.31 | 303,700 | — | — |
| 2017-03-31 | $29.04 | $29.04 | 262,800 | — | — |
| 2017-03-30 | $28.87 | $28.87 | 244,300 | — | — |
| 2017-03-29 | $29.38 | $29.38 | 250,200 | — | — |
| 2017-03-28 | $28.84 | $28.84 | 319,200 | — | — |
| 2017-03-27 | $29.10 | $29.10 | 325,100 | — | — |
| 2017-03-24 | $28.82 | $28.82 | 386,400 | — | — |
| 2017-03-23 | $28.36 | $28.36 | 360,200 | — | — |
| 2017-03-22 | $29.37 | $29.37 | 326,200 | — | — |
| 2017-03-21 | $28.89 | $28.89 | 376,200 | — | — |
| 2017-03-20 | $30.37 | $30.37 | 423,100 | — | — |
| 2017-03-17 | $30.47 | $30.47 | 636,200 | — | — |
| 2017-03-16 | $30.89 | $30.89 | 318,400 | — | — |
| 2017-03-15 | $30.56 | $30.56 | 227,800 | — | — |
| 2017-03-14 | $30.33 | $30.33 | 201,600 | — | — |
| 2017-03-13 | $30.89 | $30.89 | 271,100 | — | — |
| 2017-03-10 | $31.05 | $31.05 | 153,900 | — | — |
| 2017-03-09 | $31.05 | $31.05 | 150,400 | — | — |
| 2017-03-08 | $30.98 | $30.98 | 170,500 | — | — |
| 2017-03-07 | $30.74 | $30.74 | 434,600 | — | — |
| 2017-03-06 | $31.63 | $31.63 | 228,400 | — | — |
| 2017-03-03 | $31.43 | $31.43 | 198,700 | — | — |
| 2017-03-02 | $31.56 | $31.56 | 258,900 | — | — |
| 2017-03-01 | $31.73 | $31.73 | 446,900 | — | — |
| 2017-02-28 | $31.38 | $31.38 | 903,000 | — | — |
| 2017-02-27 | $30.63 | $30.63 | 407,200 | — | — |
| 2017-02-24 | $29.95 | $29.95 | 437,700 | — | — |
| 2017-02-23 | $29.78 | $29.78 | 297,900 | — | — |
| 2017-02-22 | $29.92 | $29.92 | 197,100 | — | — |
| 2017-02-21 | $29.98 | $29.98 | 220,300 | — | — |
| 2017-02-17 | $30.39 | $30.39 | 248,400 | — | — |
| 2017-02-16 | $30.93 | $30.93 | 217,100 | — | — |
| 2017-02-15 | $30.94 | $30.94 | 235,600 | — | — |
| 2017-02-14 | $30.20 | $30.20 | 287,000 | — | — |
| 2017-02-13 | $29.90 | $29.90 | 335,200 | — | — |
| 2017-02-10 | $29.71 | $29.71 | 311,400 | — | — |
| 2017-02-09 | $30.14 | $30.14 | 655,600 | — | — |
| 2017-02-08 | $29.76 | $29.76 | 286,600 | — | — |
| 2017-02-07 | $29.35 | $29.35 | 329,400 | — | — |
| 2017-02-06 | $30.41 | $30.41 | 233,900 | — | — |
| 2017-02-03 | $30.29 | $30.29 | 227,800 | — | — |
| 2017-02-02 | $30.35 | $30.35 | 582,700 | — | — |
| 2017-02-01 | $30.21 | $30.21 | 364,400 | — | — |
| 2017-01-31 | $30.27 | $30.27 | 331,000 | — | — |
| 2017-01-30 | $29.72 | $29.72 | 331,600 | — | — |
| 2017-01-27 | $30.15 | $30.15 | 263,200 | — | — |
| 2017-01-26 | $30.37 | $30.37 | 273,500 | — | — |
| 2017-01-25 | $30.24 | $30.24 | 422,500 | — | — |
| 2017-01-24 | $29.97 | $29.97 | 371,900 | — | — |
| 2017-01-23 | $29.90 | $29.90 | 367,700 | — | — |
| 2017-01-20 | $29.44 | $29.44 | 607,000 | — | — |
| 2017-01-19 | $29.34 | $29.34 | 397,100 | — | — |
| 2017-01-18 | $29.92 | $29.92 | 526,900 | — | — |
| 2017-01-17 | $30.00 | $30.00 | 577,200 | — | — |
| 2017-01-13 | $30.66 | $30.66 | 251,100 | — | — |
| 2017-01-12 | $30.19 | $30.19 | 267,000 | — | — |
| 2017-01-11 | $30.40 | $30.40 | 546,100 | — | — |
| 2017-01-10 | $31.09 | $31.09 | 634,600 | — | — |
| 2017-01-09 | $32.04 | $32.04 | 920,800 | — | — |
| 2017-01-06 | $34.66 | $34.66 | 790,100 | — | — |
| 2017-01-05 | $33.31 | $33.31 | 435,200 | — | — |
| 2017-01-04 | $33.88 | $33.88 | 348,000 | — | — |
| 2017-01-03 | $33.23 | $33.23 | 445,200 | — | — |