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
- 1996-05-09 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 | $42.96 | $42.96 | 158,400 | — | — |
| 2017-12-28 | $43.33 | $43.33 | 180,900 | — | — |
| 2017-12-27 | $43.19 | $43.19 | 160,500 | — | — |
| 2017-12-26 | $43.25 | $43.25 | 143,800 | — | — |
| 2017-12-22 | $43.39 | $43.39 | 99,900 | — | — |
| 2017-12-21 | $43.77 | $43.77 | 198,900 | — | — |
| 2017-12-20 | $43.50 | $43.50 | 177,900 | — | — |
| 2017-12-19 | $43.20 | $43.20 | 194,700 | — | — |
| 2017-12-18 | $43.86 | $43.86 | 254,200 | — | — |
| 2017-12-15 | $43.21 | $43.21 | 906,700 | — | — |
| 2017-12-14 | $42.42 | $42.42 | 252,900 | — | — |
| 2017-12-13 | $42.64 | $42.64 | 248,500 | — | — |
| 2017-12-12 | $42.88 | $42.88 | 343,600 | — | — |
| 2017-12-11 | $43.06 | $43.06 | 302,800 | — | — |
| 2017-12-08 | $43.56 | $43.56 | 206,400 | — | — |
| 2017-12-07 | $43.52 | $43.52 | 335,700 | — | — |
| 2017-12-06 | $44.61 | $44.61 | 549,200 | — | — |
| 2017-12-05 | $44.40 | $44.40 | 451,300 | — | — |
| 2017-12-04 | $44.11 | $44.11 | 462,500 | — | — |
| 2017-12-01 | $42.66 | $42.66 | 284,900 | — | — |
| 2017-11-30 | $43.01 | $43.01 | 313,900 | — | — |
| 2017-11-29 | $43.03 | $43.03 | 232,700 | — | — |
| 2017-11-28 | $42.62 | $42.62 | 330,400 | — | — |
| 2017-11-27 | $41.64 | $41.64 | 458,300 | — | — |
| 2017-11-24 | $41.78 | $41.78 | 99,500 | — | — |
| 2017-11-22 | $41.78 | $41.78 | 181,000 | — | — |
| 2017-11-21 | $42.00 | $42.00 | 268,900 | — | — |
| 2017-11-20 | $41.81 | $41.81 | 306,700 | — | — |
| 2017-11-17 | $41.51 | $41.51 | 213,000 | — | — |
| 2017-11-16 | $41.61 | $41.61 | 522,400 | — | — |
| 2017-11-15 | $40.67 | $40.67 | 432,600 | — | — |
| 2017-11-14 | $40.60 | $40.60 | 470,500 | — | — |
| 2017-11-13 | $41.18 | $41.18 | 552,100 | — | — |
| 2017-11-10 | $42.20 | $42.20 | 390,800 | — | — |
| 2017-11-09 | $42.22 | $42.22 | 324,900 | — | — |
| 2017-11-08 | $41.98 | $41.98 | 336,200 | — | — |
| 2017-11-07 | $41.19 | $41.19 | 739,700 | — | — |
| 2017-11-06 | $41.30 | $41.30 | 506,900 | — | — |
| 2017-11-03 | $41.45 | $41.45 | 438,700 | — | — |
| 2017-11-02 | $42.28 | $42.28 | 518,400 | — | — |
| 2017-11-01 | $42.11 | $42.11 | 460,900 | — | — |
| 2017-10-31 | $42.75 | $42.75 | 529,200 | — | — |
| 2017-10-30 | $41.90 | $41.90 | 573,100 | — | — |
| 2017-10-27 | $42.40 | $42.40 | 1,189,400 | — | — |
| 2017-10-26 | $41.00 | $41.00 | 983,700 | — | — |
| 2017-10-25 | $36.54 | $36.54 | 262,400 | — | — |
| 2017-10-24 | $36.70 | $36.70 | 182,900 | — | — |
| 2017-10-23 | $36.60 | $36.60 | 161,600 | — | — |
| 2017-10-20 | $36.84 | $36.84 | 196,000 | — | — |
| 2017-10-19 | $36.70 | $36.70 | 155,600 | — | — |
| 2017-10-18 | $36.83 | $36.83 | 200,100 | — | — |
| 2017-10-17 | $36.28 | $36.28 | 139,800 | — | — |
| 2017-10-16 | $36.38 | $36.38 | 278,600 | — | — |
| 2017-10-13 | $36.30 | $36.30 | 229,900 | — | — |
| 2017-10-12 | $36.18 | $36.18 | 190,400 | — | — |
| 2017-10-11 | $36.51 | $36.51 | 244,900 | — | — |
| 2017-10-10 | $36.50 | $36.50 | 165,600 | — | — |
| 2017-10-09 | $36.36 | $36.36 | 240,500 | — | — |
| 2017-10-06 | $36.59 | $36.59 | 359,800 | — | — |
| 2017-10-05 | $36.69 | $36.69 | 208,000 | — | — |
| 2017-10-04 | $36.65 | $36.65 | 242,500 | — | — |
| 2017-10-03 | $36.71 | $36.71 | 240,000 | — | — |
| 2017-10-02 | $36.41 | $36.41 | 220,800 | — | — |
| 2017-09-29 | $35.48 | $35.48 | 392,300 | — | — |
| 2017-09-28 | $35.90 | $35.90 | 375,400 | — | — |
| 2017-09-27 | $36.38 | $36.38 | 253,300 | — | — |
| 2017-09-26 | $35.69 | $35.69 | 235,000 | — | — |
| 2017-09-25 | $35.43 | $35.43 | 222,900 | — | — |
| 2017-09-22 | $35.19 | $35.19 | 210,800 | — | — |
| 2017-09-21 | $35.02 | $35.02 | 192,800 | — | — |
| 2017-09-20 | $34.90 | $34.90 | 275,300 | — | — |
| 2017-09-19 | $34.99 | $34.99 | 324,900 | — | — |
| 2017-09-18 | $35.29 | $35.29 | 339,400 | — | — |
| 2017-09-15 | $34.53 | $34.53 | 800,200 | — | — |
| 2017-09-14 | $34.21 | $34.21 | 233,700 | — | — |
| 2017-09-13 | $34.41 | $34.41 | 267,100 | — | — |
| 2017-09-12 | $34.30 | $34.30 | 297,600 | — | — |
| 2017-09-11 | $34.14 | $34.14 | 350,700 | — | — |
| 2017-09-08 | $34.04 | $34.04 | 220,300 | — | — |
| 2017-09-07 | $33.84 | $33.84 | 426,700 | — | — |
| 2017-09-06 | $33.84 | $33.84 | 267,100 | — | — |
| 2017-09-05 | $33.57 | $33.57 | 269,800 | — | — |
| 2017-09-01 | $33.99 | $33.99 | 177,800 | — | — |
| 2017-08-31 | $33.91 | $33.91 | 355,300 | — | — |
| 2017-08-30 | $33.25 | $33.25 | 402,000 | — | — |
| 2017-08-29 | $33.10 | $33.10 | 322,200 | — | — |
| 2017-08-28 | $32.90 | $32.90 | 364,800 | — | — |
| 2017-08-25 | $33.23 | $33.23 | 443,000 | — | — |
| 2017-08-24 | $33.16 | $33.16 | 358,300 | — | — |
| 2017-08-23 | $33.10 | $33.10 | 339,500 | — | — |
| 2017-08-22 | $32.85 | $32.85 | 212,200 | — | — |
| 2017-08-21 | $32.45 | $32.45 | 345,300 | — | — |
| 2017-08-18 | $31.93 | $31.93 | 457,300 | — | — |
| 2017-08-17 | $32.49 | $32.49 | 325,500 | — | — |
| 2017-08-16 | $32.75 | $32.75 | 213,300 | — | — |
| 2017-08-15 | $32.79 | $32.79 | 227,100 | — | — |
| 2017-08-14 | $33.11 | $33.11 | 196,500 | — | — |
| 2017-08-11 | $32.98 | $32.98 | 430,000 | — | — |
| 2017-08-10 | $32.99 | $32.99 | 255,500 | — | — |
| 2017-08-09 | $33.03 | $33.03 | 538,400 | — | — |
| 2017-08-08 | $33.18 | $33.18 | 449,200 | — | — |
| 2017-08-07 | $32.62 | $32.62 | 7,805,300 | — | — |
| 2017-08-04 | $32.46 | $32.46 | 227,100 | — | — |
| 2017-08-03 | $32.01 | $32.01 | 327,000 | — | — |
| 2017-08-02 | $32.10 | $32.10 | 363,600 | — | — |
| 2017-08-01 | $32.89 | $32.89 | 460,100 | — | — |
| 2017-07-31 | $32.81 | $32.81 | 468,900 | — | — |
| 2017-07-28 | $33.06 | $33.06 | 428,900 | — | — |
| 2017-07-27 | $31.97 | $31.97 | 602,800 | — | — |
| 2017-07-26 | $33.12 | $33.12 | 335,100 | — | — |
| 2017-07-25 | $33.41 | $33.41 | 278,500 | — | — |
| 2017-07-24 | $33.10 | $33.10 | 214,900 | — | — |
| 2017-07-21 | $33.42 | $33.42 | 241,900 | — | — |
| 2017-07-20 | $34.04 | $34.04 | 168,300 | — | — |
| 2017-07-19 | $33.53 | $33.53 | 206,800 | — | — |
| 2017-07-18 | $33.39 | $33.39 | 202,500 | — | — |
| 2017-07-17 | $33.70 | $33.70 | 142,400 | — | — |
| 2017-07-14 | $33.60 | $33.60 | 190,700 | — | — |
| 2017-07-13 | $33.67 | $33.67 | 113,300 | — | — |
| 2017-07-12 | $33.83 | $33.83 | 225,900 | — | — |
| 2017-07-11 | $33.50 | $33.50 | 276,600 | — | — |
| 2017-07-10 | $33.28 | $33.28 | 228,800 | — | — |
| 2017-07-07 | $33.74 | $33.74 | 307,300 | — | — |
| 2017-07-06 | $33.83 | $33.83 | 214,100 | — | — |
| 2017-07-05 | $34.20 | $34.20 | 191,900 | — | — |
| 2017-07-03 | $34.84 | $34.84 | 232,600 | — | — |
| 2017-06-30 | $34.96 | $34.96 | 232,500 | — | — |
| 2017-06-29 | $34.77 | $34.77 | 267,500 | — | — |
| 2017-06-28 | $34.99 | $34.99 | 144,600 | — | — |
| 2017-06-27 | $34.38 | $34.38 | 271,200 | — | — |
| 2017-06-26 | $34.45 | $34.45 | 295,100 | — | — |
| 2017-06-23 | $33.94 | $33.94 | 419,900 | — | — |
| 2017-06-22 | $33.72 | $33.72 | 314,300 | — | — |
| 2017-06-21 | $33.61 | $33.61 | 108,300 | — | — |
| 2017-06-20 | $34.05 | $34.05 | 145,700 | — | — |
| 2017-06-19 | $34.53 | $34.53 | 365,000 | — | — |
| 2017-06-16 | $34.48 | $34.48 | 483,200 | — | — |
| 2017-06-15 | $34.85 | $34.85 | 163,000 | — | — |
| 2017-06-14 | $35.07 | $35.07 | 169,400 | — | — |
| 2017-06-13 | $35.17 | $35.17 | 136,300 | — | — |
| 2017-06-12 | $35.35 | $35.35 | 245,200 | — | — |
| 2017-06-09 | $34.74 | $34.74 | 941,200 | — | — |
| 2017-06-08 | $34.35 | $34.35 | 417,400 | — | — |
| 2017-06-07 | $34.04 | $34.04 | 407,400 | — | — |
| 2017-06-06 | $34.24 | $34.24 | 401,300 | — | — |
| 2017-06-05 | $34.54 | $34.54 | 323,600 | — | — |
| 2017-06-02 | $35.50 | $35.50 | 304,200 | — | — |
| 2017-06-01 | $35.11 | $35.11 | 377,000 | — | — |
| 2017-05-31 | $34.53 | $34.53 | 286,400 | — | — |
| 2017-05-30 | $34.65 | $34.65 | 217,600 | — | — |
| 2017-05-26 | $34.53 | $34.53 | 177,800 | — | — |
| 2017-05-25 | $34.48 | $34.48 | 171,600 | — | — |
| 2017-05-24 | $34.54 | $34.54 | 192,300 | — | — |
| 2017-05-23 | $34.70 | $34.70 | 211,900 | — | — |
| 2017-05-22 | $34.98 | $34.98 | 373,600 | — | — |
| 2017-05-19 | $34.62 | $34.62 | 555,100 | — | — |
| 2017-05-18 | $34.12 | $34.12 | 228,900 | — | — |
| 2017-05-17 | $34.07 | $34.07 | 581,300 | — | — |
| 2017-05-16 | $34.54 | $34.54 | 375,200 | — | — |
| 2017-05-15 | $35.11 | $35.11 | 318,900 | — | — |
| 2017-05-12 | $34.76 | $34.76 | 557,700 | — | — |
| 2017-05-11 | $34.63 | $34.63 | 405,700 | — | — |
| 2017-05-10 | $34.79 | $34.79 | 410,300 | — | — |
| 2017-05-09 | $34.65 | $34.65 | 344,700 | — | — |
| 2017-05-08 | $34.71 | $34.71 | 498,400 | — | — |
| 2017-05-05 | $34.78 | $34.78 | 446,200 | — | — |
| 2017-05-04 | $34.68 | $34.68 | 483,500 | — | — |
| 2017-05-03 | $34.89 | $34.89 | 645,500 | — | — |
| 2017-05-02 | $35.18 | $35.18 | 854,600 | — | — |
| 2017-05-01 | $34.81 | $34.81 | 628,500 | — | — |
| 2017-04-28 | $34.59 | $34.59 | 926,500 | — | — |
| 2017-04-27 | $35.53 | $35.53 | 1,661,100 | — | — |
| 2017-04-26 | $42.07 | $42.07 | 399,200 | — | — |
| 2017-04-25 | $41.68 | $41.68 | 345,400 | — | — |
| 2017-04-24 | $41.91 | $41.91 | 265,900 | — | — |
| 2017-04-21 | $41.87 | $41.87 | 318,500 | — | — |
| 2017-04-20 | $42.29 | $42.29 | 182,600 | — | — |
| 2017-04-19 | $41.71 | $41.71 | 164,700 | — | — |
| 2017-04-18 | $41.71 | $41.71 | 140,900 | — | — |
| 2017-04-17 | $41.26 | $41.26 | 160,600 | — | — |
| 2017-04-13 | $40.65 | $40.65 | 189,000 | — | — |
| 2017-04-12 | $40.98 | $40.98 | 168,100 | — | — |
| 2017-04-11 | $41.70 | $41.70 | 364,500 | — | — |
| 2017-04-10 | $41.29 | $41.29 | 200,400 | — | — |
| 2017-04-07 | $41.20 | $41.20 | 218,600 | — | — |
| 2017-04-06 | $41.17 | $41.17 | 195,700 | — | — |
| 2017-04-05 | $40.95 | $40.95 | 290,000 | — | — |
| 2017-04-04 | $41.38 | $41.38 | 303,700 | — | — |
| 2017-04-03 | $41.16 | $41.16 | 419,500 | — | — |
| 2017-03-31 | $41.17 | $41.17 | 280,700 | — | — |
| 2017-03-30 | $41.01 | $41.01 | 240,800 | — | — |
| 2017-03-29 | $40.51 | $40.51 | 195,600 | — | — |
| 2017-03-28 | $40.19 | $40.19 | 178,200 | — | — |
| 2017-03-27 | $40.09 | $40.09 | 285,800 | — | — |
| 2017-03-24 | $40.09 | $40.09 | 236,400 | — | — |
| 2017-03-23 | $40.19 | $40.19 | 247,100 | — | — |
| 2017-03-22 | $39.72 | $39.72 | 213,300 | — | — |
| 2017-03-21 | $39.45 | $39.45 | 304,800 | — | — |
| 2017-03-20 | $40.09 | $40.09 | 134,600 | — | — |
| 2017-03-17 | $40.57 | $40.57 | 471,000 | — | — |
| 2017-03-16 | $40.70 | $40.70 | 283,900 | — | — |
| 2017-03-15 | $41.00 | $41.00 | 368,300 | — | — |
| 2017-03-14 | $40.00 | $40.00 | 174,300 | — | — |
| 2017-03-13 | $40.34 | $40.34 | 265,800 | — | — |
| 2017-03-10 | $40.56 | $40.56 | 161,700 | — | — |
| 2017-03-09 | $39.89 | $39.89 | 255,500 | — | — |
| 2017-03-08 | $40.16 | $40.16 | 206,300 | — | — |
| 2017-03-07 | $40.28 | $40.28 | 332,400 | — | — |
| 2017-03-06 | $40.36 | $40.36 | 228,900 | — | — |
| 2017-03-03 | $41.29 | $41.29 | 302,600 | — | — |
| 2017-03-02 | $41.30 | $41.30 | 266,900 | — | — |
| 2017-03-01 | $41.44 | $41.44 | 533,600 | — | — |
| 2017-02-28 | $40.24 | $40.24 | 612,400 | — | — |
| 2017-02-27 | $40.70 | $40.70 | 1,210,500 | — | — |
| 2017-02-24 | $39.89 | $39.89 | 715,000 | — | — |
| 2017-02-23 | $41.81 | $41.81 | 356,700 | — | — |
| 2017-02-22 | $41.84 | $41.84 | 129,500 | — | — |
| 2017-02-21 | $42.08 | $42.08 | 213,400 | — | — |
| 2017-02-17 | $41.60 | $41.60 | 215,400 | — | — |
| 2017-02-16 | $42.19 | $42.19 | 234,400 | — | — |
| 2017-02-15 | $42.52 | $42.52 | 136,400 | — | — |
| 2017-02-14 | $42.40 | $42.40 | 128,100 | — | — |
| 2017-02-13 | $42.40 | $42.40 | 233,400 | — | — |
| 2017-02-10 | $42.41 | $42.41 | 134,300 | — | — |
| 2017-02-09 | $42.05 | $42.05 | 180,000 | — | — |
| 2017-02-08 | $41.16 | $41.16 | 163,700 | — | — |
| 2017-02-07 | $41.75 | $41.75 | 183,300 | — | — |
| 2017-02-06 | $41.96 | $41.96 | 185,000 | — | — |
| 2017-02-03 | $42.35 | $42.35 | 185,300 | — | — |
| 2017-02-02 | $42.06 | $42.06 | 216,600 | — | — |
| 2017-02-01 | $41.56 | $41.56 | 242,500 | — | — |
| 2017-01-31 | $42.14 | $42.14 | 137,900 | — | — |
| 2017-01-30 | $41.96 | $41.96 | 173,600 | — | — |
| 2017-01-27 | $42.17 | $42.17 | 103,700 | — | — |
| 2017-01-26 | $42.10 | $42.10 | 180,200 | — | — |
| 2017-01-25 | $42.62 | $42.62 | 107,500 | — | — |
| 2017-01-24 | $42.21 | $42.21 | 326,500 | — | — |
| 2017-01-23 | $41.47 | $41.47 | 216,400 | — | — |
| 2017-01-20 | $41.56 | $41.56 | 299,600 | — | — |
| 2017-01-19 | $41.55 | $41.55 | 198,700 | — | — |
| 2017-01-18 | $42.11 | $42.11 | 253,500 | — | — |
| 2017-01-17 | $42.10 | $42.10 | 193,000 | — | — |
| 2017-01-13 | $42.85 | $42.85 | 212,300 | — | — |
| 2017-01-12 | $42.43 | $42.43 | 189,000 | — | — |
| 2017-01-11 | $42.40 | $42.40 | 343,100 | — | — |
| 2017-01-10 | $42.37 | $42.37 | 280,500 | — | — |
| 2017-01-09 | $42.30 | $42.30 | 261,400 | — | — |
| 2017-01-06 | $42.04 | $42.04 | 440,400 | — | — |
| 2017-01-05 | $44.38 | $44.38 | 119,400 | — | — |
| 2017-01-04 | $45.22 | $45.22 | 145,400 | — | — |
| 2017-01-03 | $44.57 | $44.57 | 146,700 | — | — |