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
- 2010-03-24 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 | $40.05 | $50.27 | 125,300 | — | — |
| 2017-12-28 | $40.92 | $51.37 | 118,900 | — | — |
| 2017-12-27 | $40.60 | $50.96 | 163,700 | — | — |
| 2017-12-26 | $40.95 | $51.40 | 173,500 | — | — |
| 2017-12-22 | $41.10 | $51.59 | 157,800 | — | — |
| 2017-12-21 | $41.15 | $51.65 | 153,000 | — | — |
| 2017-12-20 | $40.50 | $50.84 | 293,800 | — | — |
| 2017-12-19 | $40.40 | $50.71 | 255,500 | — | — |
| 2017-12-18 | $40.50 | $50.84 | 347,400 | — | — |
| 2017-12-15 | $39.60 | $49.71 | 405,300 | — | — |
| 2017-12-14 | $38.80 | $48.70 | 329,100 | — | — |
| 2017-12-13 | $39.30 | $49.33 | 179,100 | — | — |
| 2017-12-12 | $39.75 | $49.90 | 235,400 | — | — |
| 2017-12-11 | $39.35 | $49.40 | 279,600 | — | — |
| 2017-12-08 | $39.55 | $49.65 | 263,600 | — | — |
| 2017-12-07 | $39.65 | $49.77 | 251,700 | — | — |
| 2017-12-06 | $39.10 | $49.08 | 123,000 | — | — |
| 2017-12-05 | $39.30 | $49.33 | 287,800 | — | — |
| 2017-12-04 | $40.05 | $50.27 | 300,900 | — | — |
| 2017-12-01 | $39.50 | $49.58 | 275,500 | — | — |
| 2017-11-30 | $39.70 | $49.83 | 229,500 | — | — |
| 2017-11-29 | $40.50 | $50.84 | 361,500 | — | — |
| 2017-11-28 | $39.50 | $49.58 | 236,600 | — | — |
| 2017-11-27 | $38.15 | $47.89 | 189,000 | — | — |
| 2017-11-24 | $37.75 | $47.39 | 72,600 | — | — |
| 2017-11-22 | $38.10 | $47.83 | 205,700 | — | — |
| 2017-11-21 | $38.65 | $48.52 | 174,400 | — | — |
| 2017-11-20 | $38.30 | $48.08 | 132,000 | — | — |
| 2017-11-17 | $37.90 | $47.58 | 161,600 | — | — |
| 2017-11-16 | $37.50 | $47.07 | 93,900 | — | — |
| 2017-11-15 | $37.55 | $47.14 | 183,400 | — | — |
| 2017-11-14 | $37.55 | $47.14 | 219,900 | — | — |
| 2017-11-13 | $37.20 | $46.70 | 125,400 | — | — |
| 2017-11-10 | $36.60 | $45.94 | 190,100 | — | — |
| 2017-11-09 | $36.85 | $46.26 | 168,500 | — | — |
| 2017-11-08 | $37.55 | $47.14 | 104,100 | — | — |
| 2017-11-07 | $37.80 | $47.45 | 141,700 | — | — |
| 2017-11-06 | $39.00 | $48.96 | 174,800 | — | — |
| 2017-11-03 | $38.80 | $48.70 | 84,600 | — | — |
| 2017-11-02 | $39.05 | $49.02 | 94,700 | — | — |
| 2017-11-01 | $38.65 | $48.52 | 288,100 | — | — |
| 2017-10-31 | $39.30 | $49.33 | 255,700 | — | — |
| 2017-10-30 | $37.75 | $47.39 | 137,300 | — | — |
| 2017-10-27 | $38.80 | $48.40 | 141,600 | — | — |
| 2017-10-26 | $38.60 | $48.15 | 112,000 | — | — |
| 2017-10-25 | $38.20 | $47.66 | 135,600 | — | — |
| 2017-10-24 | $38.35 | $47.84 | 146,200 | — | — |
| 2017-10-23 | $38.20 | $47.66 | 139,700 | — | — |
| 2017-10-20 | $38.80 | $48.40 | 195,700 | — | — |
| 2017-10-19 | $38.20 | $47.66 | 157,800 | — | — |
| 2017-10-18 | $38.15 | $47.59 | 159,100 | — | — |
| 2017-10-17 | $37.85 | $47.22 | 146,600 | — | — |
| 2017-10-16 | $38.35 | $47.84 | 84,700 | — | — |
| 2017-10-13 | $38.10 | $47.53 | 126,100 | — | — |
| 2017-10-12 | $38.40 | $47.90 | 192,200 | — | — |
| 2017-10-11 | $38.55 | $48.09 | 126,900 | — | — |
| 2017-10-10 | $38.85 | $48.47 | 179,100 | — | — |
| 2017-10-09 | $38.20 | $47.66 | 157,100 | — | — |
| 2017-10-06 | $38.20 | $47.66 | 151,800 | — | — |
| 2017-10-05 | $38.30 | $47.78 | 136,700 | — | — |
| 2017-10-04 | $38.10 | $47.53 | 199,100 | — | — |
| 2017-10-03 | $38.80 | $48.40 | 272,200 | — | — |
| 2017-10-02 | $38.90 | $48.53 | 366,000 | — | — |
| 2017-09-29 | $38.25 | $47.72 | 304,300 | — | — |
| 2017-09-28 | $37.45 | $46.72 | 314,400 | — | — |
| 2017-09-27 | $38.25 | $47.72 | 433,600 | — | — |
| 2017-09-26 | $37.00 | $46.16 | 329,000 | — | — |
| 2017-09-25 | $36.65 | $45.72 | 383,500 | — | — |
| 2017-09-22 | $36.90 | $46.03 | 147,700 | — | — |
| 2017-09-21 | $36.60 | $45.66 | 207,300 | — | — |
| 2017-09-20 | $36.30 | $45.28 | 204,000 | — | — |
| 2017-09-19 | $36.10 | $45.04 | 134,800 | — | — |
| 2017-09-18 | $35.80 | $44.66 | 229,100 | — | — |
| 2017-09-15 | $35.45 | $44.22 | 392,700 | — | — |
| 2017-09-14 | $35.25 | $43.97 | 268,500 | — | — |
| 2017-09-13 | $35.70 | $44.54 | 281,200 | — | — |
| 2017-09-12 | $35.80 | $44.66 | 249,600 | — | — |
| 2017-09-11 | $34.70 | $43.29 | 151,200 | — | — |
| 2017-09-08 | $34.00 | $42.42 | 160,100 | — | — |
| 2017-09-07 | $33.65 | $41.98 | 144,600 | — | — |
| 2017-09-06 | $34.70 | $43.29 | 160,000 | — | — |
| 2017-09-05 | $34.50 | $43.04 | 227,900 | — | — |
| 2017-09-01 | $35.70 | $44.54 | 108,200 | — | — |
| 2017-08-31 | $35.20 | $43.91 | 150,300 | — | — |
| 2017-08-30 | $35.40 | $44.16 | 138,800 | — | — |
| 2017-08-29 | $35.30 | $44.04 | 181,800 | — | — |
| 2017-08-28 | $35.40 | $44.16 | 100,500 | — | — |
| 2017-08-25 | $35.80 | $44.66 | 169,300 | — | — |
| 2017-08-24 | $35.70 | $44.54 | 217,900 | — | — |
| 2017-08-23 | $35.45 | $44.22 | 246,200 | — | — |
| 2017-08-22 | $35.30 | $44.04 | 253,800 | — | — |
| 2017-08-21 | $35.15 | $43.85 | 172,900 | — | — |
| 2017-08-18 | $35.00 | $43.66 | 204,200 | — | — |
| 2017-08-17 | $35.05 | $43.73 | 319,600 | — | — |
| 2017-08-16 | $35.80 | $44.66 | 204,500 | — | — |
| 2017-08-15 | $36.05 | $44.97 | 162,200 | — | — |
| 2017-08-14 | $36.45 | $45.47 | 149,500 | — | — |
| 2017-08-11 | $35.45 | $44.22 | 322,300 | — | — |
| 2017-08-10 | $35.85 | $44.72 | 359,000 | — | — |
| 2017-08-09 | $35.90 | $44.79 | 367,300 | — | — |
| 2017-08-08 | $36.80 | $45.91 | 251,200 | — | — |
| 2017-08-07 | $36.55 | $45.60 | 225,600 | — | — |
| 2017-08-04 | $36.75 | $45.85 | 224,900 | — | — |
| 2017-08-03 | $36.00 | $44.91 | 299,500 | — | — |
| 2017-08-02 | $36.45 | $45.47 | 144,200 | — | — |
| 2017-08-01 | $36.85 | $45.97 | 157,200 | — | — |
| 2017-07-31 | $36.55 | $45.60 | 220,500 | — | — |
| 2017-07-28 | $36.65 | $45.42 | 588,700 | — | — |
| 2017-07-27 | $36.85 | $45.67 | 169,600 | — | — |
| 2017-07-26 | $36.55 | $45.30 | 141,600 | — | — |
| 2017-07-25 | $37.25 | $46.17 | 78,700 | — | — |
| 2017-07-24 | $36.60 | $45.36 | 146,100 | — | — |
| 2017-07-21 | $36.50 | $45.24 | 178,500 | — | — |
| 2017-07-20 | $36.75 | $45.55 | 69,200 | — | — |
| 2017-07-19 | $36.80 | $45.61 | 125,300 | — | — |
| 2017-07-18 | $36.60 | $45.36 | 93,600 | — | — |
| 2017-07-17 | $36.70 | $45.48 | 102,000 | — | — |
| 2017-07-14 | $36.80 | $45.61 | 136,800 | — | — |
| 2017-07-13 | $37.05 | $45.92 | 105,700 | — | — |
| 2017-07-12 | $37.00 | $45.86 | 162,600 | — | — |
| 2017-07-11 | $37.15 | $46.04 | 178,300 | — | — |
| 2017-07-10 | $37.20 | $46.10 | 163,000 | — | — |
| 2017-07-07 | $37.75 | $46.79 | 157,500 | — | — |
| 2017-07-06 | $37.20 | $46.10 | 131,700 | — | — |
| 2017-07-05 | $37.90 | $46.97 | 175,000 | — | — |
| 2017-07-03 | $38.10 | $47.22 | 114,500 | — | — |
| 2017-06-30 | $37.20 | $46.10 | 224,200 | — | — |
| 2017-06-29 | $37.40 | $46.35 | 260,500 | — | — |
| 2017-06-28 | $36.90 | $45.73 | 168,200 | — | — |
| 2017-06-27 | $36.40 | $45.11 | 224,000 | — | — |
| 2017-06-26 | $36.05 | $44.68 | 309,200 | — | — |
| 2017-06-23 | $35.85 | $44.43 | 383,600 | — | — |
| 2017-06-22 | $36.40 | $45.11 | 220,300 | — | — |
| 2017-06-21 | $36.55 | $45.30 | 175,700 | — | — |
| 2017-06-20 | $37.05 | $45.92 | 175,300 | — | — |
| 2017-06-19 | $37.55 | $46.54 | 218,700 | — | — |
| 2017-06-16 | $37.80 | $46.85 | 459,200 | — | — |
| 2017-06-15 | $37.95 | $47.03 | 307,800 | — | — |
| 2017-06-14 | $37.90 | $46.97 | 647,100 | — | — |
| 2017-06-13 | $37.95 | $47.03 | 2,672,100 | — | — |
| 2017-06-12 | $37.80 | $46.85 | 857,500 | — | — |
| 2017-06-09 | $37.70 | $46.72 | 453,800 | — | — |
| 2017-06-08 | $36.50 | $45.24 | 567,100 | — | — |
| 2017-06-07 | $35.30 | $43.75 | 459,900 | — | — |
| 2017-06-06 | $35.20 | $43.62 | 1,548,400 | — | — |
| 2017-06-05 | $36.38 | $45.09 | 555,400 | — | — |
| 2017-06-02 | $36.30 | $44.99 | 342,100 | — | — |
| 2017-06-01 | $36.35 | $45.05 | 299,700 | — | — |
| 2017-05-31 | $34.90 | $43.25 | 607,000 | — | — |
| 2017-05-30 | $34.30 | $42.51 | 337,600 | — | — |
| 2017-05-26 | $35.70 | $44.24 | 246,000 | — | — |
| 2017-05-25 | $36.15 | $44.80 | 128,100 | — | — |
| 2017-05-24 | $36.55 | $45.30 | 92,400 | — | — |
| 2017-05-23 | $36.60 | $45.36 | 110,200 | — | — |
| 2017-05-22 | $36.10 | $44.74 | 131,300 | — | — |
| 2017-05-19 | $35.85 | $44.43 | 158,400 | — | — |
| 2017-05-18 | $36.05 | $44.68 | 149,200 | — | — |
| 2017-05-17 | $35.85 | $44.43 | 185,600 | — | — |
| 2017-05-16 | $37.60 | $46.60 | 164,500 | — | — |
| 2017-05-15 | $37.75 | $46.79 | 132,800 | — | — |
| 2017-05-12 | $37.55 | $46.54 | 114,900 | — | — |
| 2017-05-11 | $38.00 | $47.10 | 264,900 | — | — |
| 2017-05-10 | $38.50 | $47.71 | 111,600 | — | — |
| 2017-05-09 | $38.65 | $47.90 | 131,000 | — | — |
| 2017-05-08 | $39.15 | $48.52 | 134,300 | — | — |
| 2017-05-05 | $38.75 | $48.02 | 150,000 | — | — |
| 2017-05-04 | $38.80 | $48.09 | 95,600 | — | — |
| 2017-05-03 | $38.85 | $48.15 | 274,900 | — | — |
| 2017-05-02 | $38.25 | $47.40 | 216,400 | — | — |
| 2017-05-01 | $38.55 | $47.78 | 162,500 | — | — |
| 2017-04-28 | $37.75 | $46.79 | 178,400 | — | — |
| 2017-04-27 | $38.85 | $47.85 | 234,500 | — | — |
| 2017-04-26 | $40.40 | $49.76 | 245,900 | — | — |
| 2017-04-25 | $40.10 | $49.39 | 136,400 | — | — |
| 2017-04-24 | $40.05 | $49.33 | 156,200 | — | — |
| 2017-04-21 | $39.60 | $48.77 | 215,200 | — | — |
| 2017-04-20 | $39.10 | $48.16 | 131,500 | — | — |
| 2017-04-19 | $38.05 | $46.87 | 106,600 | — | — |
| 2017-04-18 | $37.85 | $46.62 | 186,200 | — | — |
| 2017-04-17 | $37.60 | $46.31 | 204,900 | — | — |
| 2017-04-13 | $37.10 | $45.70 | 147,600 | — | — |
| 2017-04-12 | $38.05 | $46.87 | 143,500 | — | — |
| 2017-04-11 | $38.85 | $47.85 | 162,400 | — | — |
| 2017-04-10 | $38.45 | $47.36 | 90,300 | — | — |
| 2017-04-07 | $38.80 | $47.79 | 228,700 | — | — |
| 2017-04-06 | $39.15 | $48.22 | 125,400 | — | — |
| 2017-04-05 | $38.50 | $47.42 | 218,500 | — | — |
| 2017-04-04 | $39.25 | $48.34 | 174,000 | — | — |
| 2017-04-03 | $39.15 | $48.22 | 148,300 | — | — |
| 2017-03-31 | $39.65 | $48.84 | 209,000 | — | — |
| 2017-03-30 | $40.25 | $49.58 | 163,800 | — | — |
| 2017-03-29 | $38.95 | $47.97 | 101,800 | — | — |
| 2017-03-28 | $39.35 | $48.47 | 94,000 | — | — |
| 2017-03-27 | $38.80 | $47.79 | 123,700 | — | — |
| 2017-03-24 | $39.15 | $48.22 | 189,400 | — | — |
| 2017-03-23 | $38.85 | $47.85 | 142,300 | — | — |
| 2017-03-22 | $38.55 | $47.48 | 512,300 | — | — |
| 2017-03-21 | $38.60 | $47.54 | 192,700 | — | — |
| 2017-03-20 | $41.15 | $50.68 | 215,100 | — | — |
| 2017-03-17 | $42.05 | $51.79 | 1,141,400 | — | — |
| 2017-03-16 | $42.30 | $52.10 | 152,800 | — | — |
| 2017-03-15 | $42.25 | $52.04 | 142,300 | — | — |
| 2017-03-14 | $42.25 | $52.04 | 136,400 | — | — |
| 2017-03-13 | $42.25 | $52.04 | 167,200 | — | — |
| 2017-03-10 | $42.20 | $51.98 | 233,100 | — | — |
| 2017-03-09 | $42.60 | $52.47 | 205,500 | — | — |
| 2017-03-08 | $42.65 | $52.53 | 138,900 | — | — |
| 2017-03-07 | $43.20 | $53.21 | 117,400 | — | — |
| 2017-03-06 | $43.55 | $53.64 | 132,400 | — | — |
| 2017-03-03 | $43.70 | $53.82 | 145,900 | — | — |
| 2017-03-02 | $43.75 | $53.89 | 186,600 | — | — |
| 2017-03-01 | $44.80 | $55.18 | 168,200 | — | — |
| 2017-02-28 | $43.85 | $54.01 | 236,600 | — | — |
| 2017-02-27 | $44.25 | $54.50 | 206,600 | — | — |
| 2017-02-24 | $44.20 | $54.44 | 279,400 | — | — |
| 2017-02-23 | $44.15 | $54.38 | 274,300 | — | — |
| 2017-02-22 | $43.10 | $53.09 | 279,500 | — | — |
| 2017-02-21 | $42.75 | $52.65 | 235,000 | — | — |
| 2017-02-17 | $42.50 | $52.35 | 162,900 | — | — |
| 2017-02-16 | $42.30 | $52.10 | 191,300 | — | — |
| 2017-02-15 | $42.00 | $51.73 | 169,300 | — | — |
| 2017-02-14 | $41.65 | $51.30 | 248,900 | — | — |
| 2017-02-13 | $41.65 | $51.30 | 120,900 | — | — |
| 2017-02-10 | $41.30 | $50.87 | 110,600 | — | — |
| 2017-02-09 | $40.45 | $49.82 | 273,000 | — | — |
| 2017-02-08 | $39.70 | $48.90 | 172,800 | — | — |
| 2017-02-07 | $40.25 | $49.58 | 235,500 | — | — |
| 2017-02-06 | $40.50 | $49.88 | 195,700 | — | — |
| 2017-02-03 | $41.45 | $51.05 | 199,000 | — | — |
| 2017-02-02 | $40.45 | $49.82 | 125,400 | — | — |
| 2017-02-01 | $40.80 | $50.25 | 197,500 | — | — |
| 2017-01-31 | $41.15 | $50.68 | 184,500 | — | — |
| 2017-01-30 | $41.55 | $51.18 | 151,600 | — | — |
| 2017-01-27 | $42.10 | $51.85 | 163,800 | — | — |
| 2017-01-26 | $41.65 | $51.30 | 143,200 | — | — |
| 2017-01-25 | $41.80 | $51.19 | 179,600 | — | — |
| 2017-01-24 | $41.70 | $51.07 | 182,100 | — | — |
| 2017-01-23 | $41.05 | $50.27 | 111,500 | — | — |
| 2017-01-20 | $41.30 | $50.58 | 126,800 | — | — |
| 2017-01-19 | $40.75 | $49.90 | 104,500 | — | — |
| 2017-01-18 | $41.00 | $50.21 | 111,700 | — | — |
| 2017-01-17 | $40.70 | $49.84 | 207,800 | — | — |
| 2017-01-13 | $41.95 | $51.37 | 98,000 | — | — |
| 2017-01-12 | $41.35 | $50.64 | 73,500 | — | — |
| 2017-01-11 | $42.25 | $51.74 | 181,700 | — | — |
| 2017-01-10 | $42.30 | $51.80 | 253,500 | — | — |
| 2017-01-09 | $41.25 | $50.52 | 130,800 | — | — |
| 2017-01-06 | $41.80 | $51.19 | 94,200 | — | — |
| 2017-01-05 | $41.80 | $51.19 | 230,300 | — | — |
| 2017-01-04 | $43.35 | $53.09 | 251,800 | — | — |
| 2017-01-03 | $42.75 | $52.35 | 171,900 | — | — |