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
- 1997-06-27 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 | $43.65 | $51.86 | 135,700 | — | — |
| 2017-12-28 | $43.85 | $52.10 | 60,800 | — | — |
| 2017-12-27 | $43.80 | $52.04 | 69,500 | — | — |
| 2017-12-26 | $43.90 | $52.16 | 69,300 | — | — |
| 2017-12-22 | $44.30 | $52.63 | 96,400 | — | — |
| 2017-12-21 | $44.65 | $53.05 | 116,700 | — | — |
| 2017-12-20 | $44.15 | $52.46 | 112,700 | — | — |
| 2017-12-19 | $43.75 | $51.98 | 133,000 | — | — |
| 2017-12-18 | $44.00 | $52.28 | 111,600 | — | — |
| 2017-12-15 | $43.55 | $51.74 | 826,900 | — | — |
| 2017-12-14 | $42.55 | $50.56 | 186,400 | — | — |
| 2017-12-13 | $43.20 | $51.33 | 138,200 | — | — |
| 2017-12-12 | $42.90 | $50.97 | 121,400 | — | — |
| 2017-12-11 | $43.05 | $51.15 | 266,800 | — | — |
| 2017-12-08 | $43.30 | $51.45 | 95,200 | — | — |
| 2017-12-07 | $42.85 | $50.91 | 300,900 | — | — |
| 2017-12-06 | $43.05 | $51.15 | 108,500 | — | — |
| 2017-12-05 | $43.05 | $51.15 | 101,100 | — | — |
| 2017-12-04 | $43.25 | $51.39 | 108,400 | — | — |
| 2017-12-01 | $42.55 | $50.56 | 103,200 | — | — |
| 2017-11-30 | $42.95 | $51.03 | 147,500 | — | — |
| 2017-11-29 | $43.15 | $51.27 | 94,500 | — | — |
| 2017-11-28 | $42.75 | $50.79 | 132,000 | — | — |
| 2017-11-27 | $41.85 | $49.72 | 131,800 | — | — |
| 2017-11-24 | $42.15 | $50.08 | 58,400 | — | — |
| 2017-11-22 | $42.00 | $49.90 | 96,600 | — | — |
| 2017-11-21 | $42.85 | $50.91 | 157,100 | — | — |
| 2017-11-20 | $41.80 | $49.66 | 214,500 | — | — |
| 2017-11-17 | $41.40 | $49.19 | 97,600 | — | — |
| 2017-11-16 | $41.35 | $49.13 | 107,500 | — | — |
| 2017-11-15 | $40.70 | $48.36 | 407,600 | — | — |
| 2017-11-14 | $40.25 | $47.82 | 187,900 | — | — |
| 2017-11-13 | $40.45 | $48.06 | 294,100 | — | — |
| 2017-11-10 | $41.15 | $48.89 | 437,900 | — | — |
| 2017-11-09 | $41.95 | $49.84 | 132,300 | — | — |
| 2017-11-08 | $42.95 | $50.94 | 161,700 | — | — |
| 2017-11-07 | $42.55 | $50.47 | 179,400 | — | — |
| 2017-11-06 | $42.50 | $50.41 | 192,300 | — | — |
| 2017-11-03 | $42.25 | $50.11 | 156,800 | — | — |
| 2017-11-02 | $41.95 | $49.76 | 263,500 | — | — |
| 2017-11-01 | $42.45 | $50.35 | 286,900 | — | — |
| 2017-10-31 | $44.30 | $52.54 | 370,900 | — | — |
| 2017-10-30 | $42.65 | $50.59 | 344,800 | — | — |
| 2017-10-27 | $42.45 | $50.35 | 361,000 | — | — |
| 2017-10-26 | $37.50 | $44.48 | 147,500 | — | — |
| 2017-10-25 | $36.70 | $43.53 | 135,000 | — | — |
| 2017-10-24 | $36.45 | $43.23 | 78,100 | — | — |
| 2017-10-23 | $36.25 | $42.99 | 119,200 | — | — |
| 2017-10-20 | $36.35 | $43.11 | 185,500 | — | — |
| 2017-10-19 | $35.70 | $42.34 | 161,000 | — | — |
| 2017-10-18 | $36.30 | $43.05 | 137,800 | — | — |
| 2017-10-17 | $36.30 | $43.05 | 134,200 | — | — |
| 2017-10-16 | $36.80 | $43.65 | 146,900 | — | — |
| 2017-10-13 | $37.55 | $44.54 | 128,600 | — | — |
| 2017-10-12 | $37.40 | $44.36 | 112,900 | — | — |
| 2017-10-11 | $37.40 | $44.36 | 120,700 | — | — |
| 2017-10-10 | $37.30 | $44.24 | 145,300 | — | — |
| 2017-10-09 | $37.25 | $44.18 | 162,300 | — | — |
| 2017-10-06 | $37.00 | $43.88 | 89,700 | — | — |
| 2017-10-05 | $36.80 | $43.65 | 136,400 | — | — |
| 2017-10-04 | $36.75 | $43.59 | 121,300 | — | — |
| 2017-10-03 | $36.85 | $43.71 | 123,500 | — | — |
| 2017-10-02 | $36.80 | $43.65 | 132,200 | — | — |
| 2017-09-29 | $35.70 | $42.34 | 202,700 | — | — |
| 2017-09-28 | $35.75 | $42.40 | 202,700 | — | — |
| 2017-09-27 | $36.55 | $43.35 | 209,400 | — | — |
| 2017-09-26 | $35.80 | $42.46 | 148,400 | — | — |
| 2017-09-25 | $34.85 | $41.33 | 150,600 | — | — |
| 2017-09-22 | $34.75 | $41.22 | 151,700 | — | — |
| 2017-09-21 | $34.40 | $40.80 | 207,700 | — | — |
| 2017-09-20 | $34.35 | $40.74 | 135,500 | — | — |
| 2017-09-19 | $34.30 | $40.68 | 135,200 | — | — |
| 2017-09-18 | $34.65 | $41.10 | 245,600 | — | — |
| 2017-09-15 | $34.60 | $41.04 | 291,300 | — | — |
| 2017-09-14 | $34.00 | $40.33 | 123,900 | — | — |
| 2017-09-13 | $34.25 | $40.62 | 182,600 | — | — |
| 2017-09-12 | $34.05 | $40.39 | 126,700 | — | — |
| 2017-09-11 | $34.05 | $40.39 | 101,000 | — | — |
| 2017-09-08 | $34.00 | $40.33 | 167,800 | — | — |
| 2017-09-07 | $33.40 | $39.61 | 225,200 | — | — |
| 2017-09-06 | $34.10 | $40.44 | 151,900 | — | — |
| 2017-09-05 | $34.00 | $40.33 | 167,800 | — | — |
| 2017-09-01 | $34.35 | $40.74 | 90,000 | — | — |
| 2017-08-31 | $34.05 | $40.39 | 99,900 | — | — |
| 2017-08-30 | $33.70 | $39.97 | 110,800 | — | — |
| 2017-08-29 | $33.35 | $39.55 | 116,600 | — | — |
| 2017-08-28 | $33.25 | $39.44 | 127,200 | — | — |
| 2017-08-25 | $33.00 | $39.14 | 135,900 | — | — |
| 2017-08-24 | $32.95 | $39.08 | 93,900 | — | — |
| 2017-08-23 | $32.95 | $39.08 | 123,300 | — | — |
| 2017-08-22 | $33.15 | $39.32 | 168,700 | — | — |
| 2017-08-21 | $32.80 | $38.90 | 236,300 | — | — |
| 2017-08-18 | $32.90 | $39.02 | 301,100 | — | — |
| 2017-08-17 | $32.80 | $38.90 | 186,700 | — | — |
| 2017-08-16 | $32.80 | $38.90 | 112,500 | — | — |
| 2017-08-15 | $32.60 | $38.67 | 135,000 | — | — |
| 2017-08-14 | $33.05 | $39.20 | 144,400 | — | — |
| 2017-08-11 | $32.55 | $38.61 | 154,100 | — | — |
| 2017-08-10 | $32.55 | $38.61 | 133,200 | — | — |
| 2017-08-09 | $33.60 | $39.76 | 157,900 | — | — |
| 2017-08-08 | $33.95 | $40.18 | 259,500 | — | — |
| 2017-08-07 | $33.35 | $39.47 | 174,500 | — | — |
| 2017-08-04 | $33.20 | $39.29 | 185,500 | — | — |
| 2017-08-03 | $32.90 | $38.93 | 178,600 | — | — |
| 2017-08-02 | $33.05 | $39.11 | 189,100 | — | — |
| 2017-08-01 | $33.50 | $39.64 | 215,100 | — | — |
| 2017-07-31 | $33.30 | $39.41 | 492,500 | — | — |
| 2017-07-28 | $33.75 | $39.94 | 476,300 | — | — |
| 2017-07-27 | $36.70 | $43.43 | 199,600 | — | — |
| 2017-07-26 | $36.40 | $43.08 | 122,700 | — | — |
| 2017-07-25 | $36.45 | $43.14 | 182,900 | — | — |
| 2017-07-24 | $36.15 | $42.78 | 159,200 | — | — |
| 2017-07-21 | $36.55 | $43.25 | 403,400 | — | — |
| 2017-07-20 | $36.75 | $43.49 | 130,900 | — | — |
| 2017-07-19 | $36.55 | $43.25 | 211,500 | — | — |
| 2017-07-18 | $36.15 | $42.78 | 154,400 | — | — |
| 2017-07-17 | $36.60 | $43.31 | 137,600 | — | — |
| 2017-07-14 | $36.70 | $43.43 | 168,700 | — | — |
| 2017-07-13 | $36.60 | $43.31 | 212,400 | — | — |
| 2017-07-12 | $36.15 | $42.78 | 137,000 | — | — |
| 2017-07-11 | $35.65 | $42.19 | 401,000 | — | — |
| 2017-07-10 | $35.60 | $42.13 | 250,700 | — | — |
| 2017-07-07 | $36.30 | $42.96 | 251,900 | — | — |
| 2017-07-06 | $36.00 | $42.60 | 229,800 | — | — |
| 2017-07-05 | $36.70 | $43.43 | 243,800 | — | — |
| 2017-07-03 | $37.15 | $43.96 | 110,900 | — | — |
| 2017-06-30 | $37.10 | $43.90 | 147,900 | — | — |
| 2017-06-29 | $36.85 | $43.61 | 176,500 | — | — |
| 2017-06-28 | $36.75 | $43.49 | 181,500 | — | — |
| 2017-06-27 | $36.05 | $42.66 | 343,300 | — | — |
| 2017-06-26 | $36.20 | $42.84 | 362,400 | — | — |
| 2017-06-23 | $35.40 | $41.89 | 252,200 | — | — |
| 2017-06-22 | $35.10 | $41.54 | 122,500 | — | — |
| 2017-06-21 | $34.95 | $41.36 | 278,100 | — | — |
| 2017-06-20 | $35.10 | $41.54 | 162,300 | — | — |
| 2017-06-19 | $35.70 | $42.25 | 168,100 | — | — |
| 2017-06-16 | $35.65 | $42.19 | 320,500 | — | — |
| 2017-06-15 | $35.70 | $42.25 | 106,400 | — | — |
| 2017-06-14 | $35.85 | $42.43 | 127,100 | — | — |
| 2017-06-13 | $36.10 | $42.72 | 171,900 | — | — |
| 2017-06-12 | $35.95 | $42.54 | 286,400 | — | — |
| 2017-06-09 | $36.30 | $42.96 | 188,200 | — | — |
| 2017-06-08 | $35.00 | $41.42 | 191,400 | — | — |
| 2017-06-07 | $34.30 | $40.59 | 187,900 | — | — |
| 2017-06-06 | $34.40 | $40.71 | 257,000 | — | — |
| 2017-06-05 | $34.30 | $40.59 | 211,600 | — | — |
| 2017-06-02 | $34.90 | $41.30 | 248,200 | — | — |
| 2017-06-01 | $34.55 | $40.89 | 304,600 | — | — |
| 2017-05-31 | $34.45 | $40.77 | 304,800 | — | — |
| 2017-05-30 | $34.45 | $40.77 | 174,300 | — | — |
| 2017-05-26 | $34.90 | $41.30 | 128,300 | — | — |
| 2017-05-25 | $34.90 | $41.30 | 148,500 | — | — |
| 2017-05-24 | $34.80 | $41.18 | 155,600 | — | — |
| 2017-05-23 | $34.90 | $41.30 | 188,900 | — | — |
| 2017-05-22 | $34.80 | $41.18 | 122,500 | — | — |
| 2017-05-19 | $34.80 | $41.18 | 316,400 | — | — |
| 2017-05-18 | $35.00 | $41.42 | 345,900 | — | — |
| 2017-05-17 | $35.35 | $41.83 | 433,700 | — | — |
| 2017-05-16 | $35.10 | $41.54 | 383,200 | — | — |
| 2017-05-15 | $35.10 | $41.54 | 172,600 | — | — |
| 2017-05-12 | $34.65 | $41.01 | 196,200 | — | — |
| 2017-05-11 | $35.20 | $41.66 | 181,200 | — | — |
| 2017-05-10 | $35.35 | $41.83 | 231,700 | — | — |
| 2017-05-09 | $35.50 | $41.92 | 179,000 | — | — |
| 2017-05-08 | $35.30 | $41.69 | 100,100 | — | — |
| 2017-05-05 | $35.60 | $42.04 | 173,600 | — | — |
| 2017-05-04 | $36.05 | $42.57 | 137,800 | — | — |
| 2017-05-03 | $35.65 | $42.10 | 199,500 | — | — |
| 2017-05-02 | $36.20 | $42.75 | 251,300 | — | — |
| 2017-05-01 | $37.05 | $43.75 | 418,700 | — | — |
| 2017-04-28 | $36.70 | $43.34 | 265,600 | — | — |
| 2017-04-27 | $36.65 | $43.28 | 469,600 | — | — |
| 2017-04-26 | $37.05 | $43.75 | 254,700 | — | — |
| 2017-04-25 | $36.45 | $43.04 | 196,200 | — | — |
| 2017-04-24 | $35.90 | $42.39 | 355,800 | — | — |
| 2017-04-21 | $35.15 | $41.51 | 280,000 | — | — |
| 2017-04-20 | $35.75 | $42.22 | 172,700 | — | — |
| 2017-04-19 | $35.45 | $41.86 | 170,700 | — | — |
| 2017-04-18 | $35.45 | $41.86 | 182,700 | — | — |
| 2017-04-17 | $35.55 | $41.98 | 102,900 | — | — |
| 2017-04-13 | $34.95 | $41.27 | 106,800 | — | — |
| 2017-04-12 | $35.65 | $42.10 | 127,200 | — | — |
| 2017-04-11 | $36.40 | $42.99 | 249,000 | — | — |
| 2017-04-10 | $34.95 | $41.27 | 140,600 | — | — |
| 2017-04-07 | $35.15 | $41.51 | 225,700 | — | — |
| 2017-04-06 | $35.25 | $41.63 | 179,800 | — | — |
| 2017-04-05 | $35.35 | $41.75 | 171,200 | — | — |
| 2017-04-04 | $35.40 | $41.80 | 203,900 | — | — |
| 2017-04-03 | $35.50 | $41.92 | 290,800 | — | — |
| 2017-03-31 | $36.65 | $43.28 | 401,800 | — | — |
| 2017-03-30 | $35.90 | $42.39 | 141,600 | — | — |
| 2017-03-29 | $35.45 | $41.86 | 92,700 | — | — |
| 2017-03-28 | $35.25 | $41.63 | 82,100 | — | — |
| 2017-03-27 | $35.00 | $41.33 | 125,500 | — | — |
| 2017-03-24 | $34.95 | $41.27 | 109,200 | — | — |
| 2017-03-23 | $35.00 | $41.33 | 79,300 | — | — |
| 2017-03-22 | $35.10 | $41.45 | 105,000 | — | — |
| 2017-03-21 | $35.10 | $41.45 | 145,900 | — | — |
| 2017-03-20 | $36.10 | $42.63 | 114,300 | — | — |
| 2017-03-17 | $36.40 | $42.99 | 367,500 | — | — |
| 2017-03-16 | $36.15 | $42.69 | 99,100 | — | — |
| 2017-03-15 | $36.20 | $42.75 | 131,000 | — | — |
| 2017-03-14 | $35.80 | $42.28 | 93,100 | — | — |
| 2017-03-13 | $36.10 | $42.63 | 138,700 | — | — |
| 2017-03-10 | $36.15 | $42.69 | 114,300 | — | — |
| 2017-03-09 | $35.65 | $42.10 | 177,300 | — | — |
| 2017-03-08 | $36.25 | $42.81 | 127,700 | — | — |
| 2017-03-07 | $36.70 | $43.26 | 163,300 | — | — |
| 2017-03-06 | $36.95 | $43.55 | 336,200 | — | — |
| 2017-03-03 | $37.60 | $44.32 | 273,400 | — | — |
| 2017-03-02 | $38.40 | $45.26 | 173,200 | — | — |
| 2017-03-01 | $38.45 | $45.32 | 308,900 | — | — |
| 2017-02-28 | $38.15 | $44.97 | 261,500 | — | — |
| 2017-02-27 | $38.65 | $45.56 | 333,500 | — | — |
| 2017-02-24 | $38.65 | $45.56 | 686,800 | — | — |
| 2017-02-23 | $32.85 | $38.72 | 189,400 | — | — |
| 2017-02-22 | $33.70 | $39.72 | 82,600 | — | — |
| 2017-02-21 | $34.35 | $40.49 | 84,600 | — | — |
| 2017-02-17 | $33.65 | $39.66 | 132,900 | — | — |
| 2017-02-16 | $34.05 | $40.13 | 116,800 | — | — |
| 2017-02-15 | $34.00 | $40.07 | 115,200 | — | — |
| 2017-02-14 | $34.25 | $40.37 | 138,100 | — | — |
| 2017-02-13 | $34.10 | $40.19 | 85,400 | — | — |
| 2017-02-10 | $34.05 | $40.13 | 142,200 | — | — |
| 2017-02-09 | $33.50 | $39.49 | 122,500 | — | — |
| 2017-02-08 | $32.90 | $38.78 | 115,500 | — | — |
| 2017-02-07 | $33.65 | $39.66 | 114,000 | — | — |
| 2017-02-06 | $33.55 | $39.54 | 85,200 | — | — |
| 2017-02-03 | $34.40 | $40.55 | 148,300 | — | — |
| 2017-02-02 | $33.70 | $39.72 | 257,200 | — | — |
| 2017-02-01 | $33.75 | $39.78 | 153,300 | — | — |
| 2017-01-31 | $33.85 | $39.90 | 175,700 | — | — |
| 2017-01-30 | $33.65 | $39.66 | 122,300 | — | — |
| 2017-01-27 | $33.95 | $40.02 | 151,900 | — | — |
| 2017-01-26 | $34.05 | $40.13 | 181,800 | — | — |
| 2017-01-25 | $34.05 | $40.13 | 173,200 | — | — |
| 2017-01-24 | $33.70 | $39.72 | 169,100 | — | — |
| 2017-01-23 | $32.85 | $38.72 | 160,200 | — | — |
| 2017-01-20 | $33.25 | $39.19 | 182,000 | — | — |
| 2017-01-19 | $33.00 | $38.90 | 237,600 | — | — |
| 2017-01-18 | $33.05 | $38.95 | 207,100 | — | — |
| 2017-01-17 | $32.90 | $38.78 | 158,900 | — | — |
| 2017-01-13 | $33.80 | $39.84 | 175,900 | — | — |
| 2017-01-12 | $32.65 | $38.48 | 133,000 | — | — |
| 2017-01-11 | $32.95 | $38.84 | 287,600 | — | — |
| 2017-01-10 | $32.50 | $38.31 | 285,100 | — | — |
| 2017-01-09 | $32.30 | $38.07 | 244,100 | — | — |
| 2017-01-06 | $32.80 | $38.66 | 207,900 | — | — |
| 2017-01-05 | $33.45 | $39.43 | 112,800 | — | — |
| 2017-01-04 | $34.00 | $40.07 | 281,600 | — | — |
| 2017-01-03 | $33.20 | $39.13 | 266,300 | — | — |