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
- 2014-07-18 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 | $46.46 | $46.46 | 349,300 | — | — |
| 2017-12-28 | $45.69 | $45.69 | 107,500 | — | — |
| 2017-12-27 | $45.28 | $45.28 | 131,300 | — | — |
| 2017-12-26 | $44.80 | $44.80 | 197,900 | — | — |
| 2017-12-22 | $44.99 | $44.99 | 210,900 | — | — |
| 2017-12-21 | $44.50 | $44.50 | 310,600 | — | — |
| 2017-12-20 | $44.80 | $44.80 | 462,600 | — | — |
| 2017-12-19 | $44.36 | $44.36 | 223,400 | — | — |
| 2017-12-18 | $43.17 | $43.17 | 291,200 | — | — |
| 2017-12-15 | $42.37 | $42.37 | 202,200 | — | — |
| 2017-12-14 | $41.62 | $41.62 | 141,200 | — | — |
| 2017-12-13 | $41.91 | $41.91 | 360,500 | — | — |
| 2017-12-12 | $40.78 | $40.78 | 311,100 | — | — |
| 2017-12-11 | $40.75 | $40.75 | 371,600 | — | — |
| 2017-12-08 | $39.11 | $39.11 | 74,500 | — | — |
| 2017-12-07 | $39.17 | $39.17 | 124,200 | — | — |
| 2017-12-06 | $39.07 | $39.07 | 146,500 | — | — |
| 2017-12-05 | $38.67 | $38.67 | 175,800 | — | — |
| 2017-12-04 | $38.11 | $38.11 | 206,800 | — | — |
| 2017-12-01 | $39.31 | $39.31 | 167,600 | — | — |
| 2017-11-30 | $40.00 | $40.00 | 205,700 | — | — |
| 2017-11-29 | $39.92 | $39.92 | 173,400 | — | — |
| 2017-11-28 | $40.09 | $40.09 | 143,800 | — | — |
| 2017-11-27 | $39.72 | $39.72 | 160,500 | — | — |
| 2017-11-24 | $41.44 | $41.44 | 99,800 | — | — |
| 2017-11-22 | $40.25 | $40.25 | 284,800 | — | — |
| 2017-11-21 | $40.75 | $40.75 | 249,900 | — | — |
| 2017-11-20 | $40.74 | $40.74 | 315,100 | — | — |
| 2017-11-17 | $40.58 | $40.58 | 1,219,700 | — | — |
| 2017-11-16 | $35.81 | $35.81 | 604,600 | — | — |
| 2017-11-15 | $35.15 | $35.15 | 438,600 | — | — |
| 2017-11-14 | $35.29 | $35.29 | 430,600 | — | — |
| 2017-11-13 | $35.69 | $35.69 | 310,600 | — | — |
| 2017-11-10 | $35.94 | $35.94 | 151,200 | — | — |
| 2017-11-09 | $36.30 | $36.30 | 112,400 | — | — |
| 2017-11-08 | $36.06 | $36.06 | 234,900 | — | — |
| 2017-11-07 | $35.88 | $35.88 | 174,300 | — | — |
| 2017-11-06 | $37.22 | $37.22 | 329,100 | — | — |
| 2017-11-03 | $36.60 | $36.60 | 566,400 | — | — |
| 2017-11-02 | $36.25 | $36.25 | 233,900 | — | — |
| 2017-11-01 | $36.91 | $36.91 | 212,700 | — | — |
| 2017-10-31 | $37.72 | $37.72 | 216,700 | — | — |
| 2017-10-30 | $37.47 | $37.47 | 145,800 | — | — |
| 2017-10-27 | $37.80 | $37.80 | 136,700 | — | — |
| 2017-10-26 | $38.13 | $38.13 | 150,100 | — | — |
| 2017-10-25 | $38.35 | $38.35 | 245,400 | — | — |
| 2017-10-24 | $39.92 | $39.92 | 276,900 | — | — |
| 2017-10-23 | $40.39 | $40.39 | 67,900 | — | — |
| 2017-10-20 | $40.71 | $40.71 | 125,300 | — | — |
| 2017-10-19 | $40.60 | $40.60 | 390,100 | — | — |
| 2017-10-18 | $41.86 | $41.86 | 164,700 | — | — |
| 2017-10-17 | $42.02 | $42.02 | 88,300 | — | — |
| 2017-10-16 | $41.20 | $41.20 | 342,600 | — | — |
| 2017-10-13 | $42.00 | $42.00 | 179,900 | — | — |
| 2017-10-12 | $42.45 | $42.45 | 179,700 | — | — |
| 2017-10-11 | $41.90 | $41.90 | 94,300 | — | — |
| 2017-10-10 | $41.48 | $41.48 | 139,500 | — | — |
| 2017-10-09 | $41.52 | $41.52 | 110,400 | — | — |
| 2017-10-06 | $41.10 | $41.10 | 156,000 | — | — |
| 2017-10-05 | $41.05 | $41.05 | 303,200 | — | — |
| 2017-10-04 | $41.20 | $41.20 | 79,500 | — | — |
| 2017-10-03 | $40.97 | $40.97 | 141,300 | — | — |
| 2017-10-02 | $41.30 | $41.30 | 268,800 | — | — |
| 2017-09-29 | $40.07 | $40.07 | 159,400 | — | — |
| 2017-09-28 | $39.70 | $39.70 | 163,900 | — | — |
| 2017-09-27 | $38.99 | $38.99 | 197,800 | — | — |
| 2017-09-26 | $38.16 | $38.16 | 136,500 | — | — |
| 2017-09-25 | $38.53 | $38.53 | 118,800 | — | — |
| 2017-09-22 | $38.34 | $38.34 | 168,700 | — | — |
| 2017-09-21 | $38.45 | $38.45 | 111,300 | — | — |
| 2017-09-20 | $37.79 | $37.79 | 117,000 | — | — |
| 2017-09-19 | $37.93 | $37.93 | 242,000 | — | — |
| 2017-09-18 | $39.00 | $39.00 | 140,500 | — | — |
| 2017-09-15 | $38.85 | $38.85 | 195,700 | — | — |
| 2017-09-14 | $38.85 | $38.85 | 173,700 | — | — |
| 2017-09-13 | $39.00 | $39.00 | 276,200 | — | — |
| 2017-09-12 | $38.75 | $38.75 | 244,900 | — | — |
| 2017-09-11 | $38.82 | $38.82 | 171,600 | — | — |
| 2017-09-08 | $37.84 | $37.84 | 183,100 | — | — |
| 2017-09-07 | $37.07 | $37.07 | 251,600 | — | — |
| 2017-09-06 | $37.60 | $37.60 | 481,800 | — | — |
| 2017-09-05 | $37.75 | $37.75 | 314,800 | — | — |
| 2017-09-01 | $38.69 | $38.69 | 225,600 | — | — |
| 2017-08-31 | $38.89 | $38.89 | 125,300 | — | — |
| 2017-08-30 | $38.49 | $38.49 | 126,200 | — | — |
| 2017-08-29 | $38.49 | $38.49 | 99,200 | — | — |
| 2017-08-28 | $38.81 | $38.81 | 142,400 | — | — |
| 2017-08-25 | $39.48 | $39.48 | 145,300 | — | — |
| 2017-08-24 | $39.48 | $39.48 | 176,400 | — | — |
| 2017-08-23 | $39.22 | $39.22 | 165,000 | — | — |
| 2017-08-22 | $39.23 | $39.23 | 238,000 | — | — |
| 2017-08-21 | $38.91 | $38.91 | 292,200 | — | — |
| 2017-08-18 | $39.56 | $39.56 | 697,200 | — | — |
| 2017-08-17 | $42.26 | $42.26 | 255,300 | — | — |
| 2017-08-16 | $42.90 | $42.90 | 164,300 | — | — |
| 2017-08-15 | $42.45 | $42.45 | 115,800 | — | — |
| 2017-08-14 | $43.68 | $43.68 | 295,100 | — | — |
| 2017-08-11 | $42.96 | $42.96 | 163,100 | — | — |
| 2017-08-10 | $42.92 | $42.92 | 125,300 | — | — |
| 2017-08-09 | $43.37 | $43.37 | 203,900 | — | — |
| 2017-08-08 | $43.22 | $43.22 | 198,300 | — | — |
| 2017-08-07 | $43.42 | $43.42 | 195,000 | — | — |
| 2017-08-04 | $43.73 | $43.73 | 115,100 | — | — |
| 2017-08-03 | $43.47 | $43.47 | 138,700 | — | — |
| 2017-08-02 | $43.44 | $43.44 | 272,000 | — | — |
| 2017-08-01 | $46.24 | $46.24 | 176,800 | — | — |
| 2017-07-31 | $45.97 | $45.97 | 147,800 | — | — |
| 2017-07-28 | $45.73 | $45.73 | 105,200 | — | — |
| 2017-07-27 | $45.25 | $45.25 | 299,000 | — | — |
| 2017-07-26 | $47.34 | $47.34 | 251,800 | — | — |
| 2017-07-25 | $46.61 | $46.61 | 284,400 | — | — |
| 2017-07-24 | $45.69 | $45.69 | 152,800 | — | — |
| 2017-07-21 | $45.35 | $45.35 | 213,400 | — | — |
| 2017-07-20 | $44.51 | $44.51 | 192,800 | — | — |
| 2017-07-19 | $44.29 | $44.29 | 180,200 | — | — |
| 2017-07-18 | $43.08 | $43.08 | 207,400 | — | — |
| 2017-07-17 | $42.79 | $42.79 | 333,400 | — | — |
| 2017-07-14 | $43.18 | $43.18 | 342,900 | — | — |
| 2017-07-13 | $41.45 | $41.45 | 338,000 | — | — |
| 2017-07-12 | $41.59 | $41.59 | 570,300 | — | — |
| 2017-07-11 | $41.05 | $41.05 | 245,200 | — | — |
| 2017-07-10 | $40.30 | $40.30 | 258,700 | — | — |
| 2017-07-07 | $40.85 | $40.85 | 291,400 | — | — |
| 2017-07-06 | $42.81 | $42.81 | 512,700 | — | — |
| 2017-07-05 | $43.23 | $43.23 | 296,600 | — | — |
| 2017-07-03 | $42.51 | $42.51 | 212,300 | — | — |
| 2017-06-30 | $43.44 | $43.44 | 222,100 | — | — |
| 2017-06-29 | $42.94 | $42.94 | 182,800 | — | — |
| 2017-06-28 | $43.15 | $43.15 | 223,100 | — | — |
| 2017-06-27 | $42.39 | $42.39 | 178,000 | — | — |
| 2017-06-26 | $43.71 | $43.71 | 316,100 | — | — |
| 2017-06-23 | $43.21 | $43.21 | 3,256,800 | — | — |
| 2017-06-22 | $43.25 | $43.25 | 258,300 | — | — |
| 2017-06-21 | $43.29 | $43.29 | 341,000 | — | — |
| 2017-06-20 | $42.99 | $42.99 | 235,800 | — | — |
| 2017-06-19 | $42.54 | $42.54 | 166,700 | — | — |
| 2017-06-16 | $41.63 | $41.63 | 260,900 | — | — |
| 2017-06-15 | $42.03 | $42.03 | 249,100 | — | — |
| 2017-06-14 | $42.16 | $42.16 | 348,800 | — | — |
| 2017-06-13 | $42.30 | $42.30 | 465,200 | — | — |
| 2017-06-12 | $42.32 | $42.32 | 534,500 | — | — |
| 2017-06-09 | $43.33 | $43.33 | 528,800 | — | — |
| 2017-06-08 | $43.94 | $43.94 | 335,900 | — | — |
| 2017-06-07 | $42.76 | $42.76 | 311,100 | — | — |
| 2017-06-06 | $42.81 | $42.81 | 328,500 | — | — |
| 2017-06-05 | $41.23 | $41.23 | 278,700 | — | — |
| 2017-06-02 | $41.38 | $41.38 | 358,600 | — | — |
| 2017-06-01 | $40.98 | $40.98 | 258,700 | — | — |
| 2017-05-31 | $39.16 | $39.16 | 232,200 | — | — |
| 2017-05-30 | $38.69 | $38.69 | 329,800 | — | — |
| 2017-05-26 | $39.86 | $39.86 | 273,800 | — | — |
| 2017-05-25 | $39.60 | $39.60 | 222,800 | — | — |
| 2017-05-24 | $38.21 | $38.21 | 213,900 | — | — |
| 2017-05-23 | $37.00 | $37.00 | 277,500 | — | — |
| 2017-05-22 | $37.30 | $37.30 | 505,200 | — | — |
| 2017-05-19 | $38.90 | $38.90 | 1,001,200 | — | — |
| 2017-05-18 | $37.27 | $37.27 | 327,000 | — | — |
| 2017-05-17 | $37.75 | $37.75 | 307,500 | — | — |
| 2017-05-16 | $38.31 | $38.31 | 187,300 | — | — |
| 2017-05-15 | $37.49 | $37.49 | 117,900 | — | — |
| 2017-05-12 | $36.99 | $36.99 | 106,900 | — | — |
| 2017-05-11 | $37.03 | $37.03 | 76,400 | — | — |
| 2017-05-10 | $37.44 | $37.44 | 74,800 | — | — |
| 2017-05-09 | $37.35 | $37.35 | 132,900 | — | — |
| 2017-05-08 | $37.04 | $37.04 | 116,600 | — | — |
| 2017-05-05 | $37.41 | $37.41 | 102,100 | — | — |
| 2017-05-04 | $37.14 | $37.14 | 124,100 | — | — |
| 2017-05-03 | $37.14 | $37.14 | 161,900 | — | — |
| 2017-05-02 | $37.29 | $37.29 | 194,200 | — | — |
| 2017-05-01 | $37.53 | $37.53 | 176,000 | — | — |
| 2017-04-28 | $37.89 | $37.89 | 293,100 | — | — |
| 2017-04-27 | $37.04 | $37.04 | 137,400 | — | — |
| 2017-04-26 | $36.53 | $36.53 | 185,600 | — | — |
| 2017-04-25 | $35.55 | $35.55 | 223,900 | — | — |
| 2017-04-24 | $35.44 | $35.44 | 267,500 | — | — |
| 2017-04-21 | $34.96 | $34.96 | 78,100 | — | — |
| 2017-04-20 | $35.08 | $35.08 | 123,200 | — | — |
| 2017-04-19 | $35.09 | $35.09 | 205,800 | — | — |
| 2017-04-18 | $34.17 | $34.17 | 120,200 | — | — |
| 2017-04-17 | $34.09 | $34.09 | 148,800 | — | — |
| 2017-04-13 | $33.83 | $33.83 | 147,000 | — | — |
| 2017-04-12 | $33.95 | $33.95 | 105,400 | — | — |
| 2017-04-11 | $33.98 | $33.98 | 130,100 | — | — |
| 2017-04-10 | $33.83 | $33.83 | 183,700 | — | — |
| 2017-04-07 | $33.99 | $33.99 | 206,300 | — | — |
| 2017-04-06 | $34.07 | $34.07 | 228,000 | — | — |
| 2017-04-05 | $34.62 | $34.62 | 185,400 | — | — |
| 2017-04-04 | $35.65 | $35.65 | 124,400 | — | — |
| 2017-04-03 | $36.09 | $36.09 | 159,200 | — | — |
| 2017-03-31 | $36.40 | $36.40 | 192,600 | — | — |
| 2017-03-30 | $36.40 | $36.40 | 192,700 | — | — |
| 2017-03-29 | $36.40 | $36.40 | 157,200 | — | — |
| 2017-03-28 | $36.80 | $36.80 | 261,300 | — | — |
| 2017-03-27 | $36.21 | $36.21 | 170,700 | — | — |
| 2017-03-24 | $36.11 | $36.11 | 181,100 | — | — |
| 2017-03-23 | $35.31 | $35.31 | 128,400 | — | — |
| 2017-03-22 | $34.91 | $34.91 | 124,400 | — | — |
| 2017-03-21 | $34.66 | $34.66 | 192,400 | — | — |
| 2017-03-20 | $35.77 | $35.77 | 63,800 | — | — |
| 2017-03-17 | $35.78 | $35.78 | 142,300 | — | — |
| 2017-03-16 | $35.89 | $35.89 | 83,100 | — | — |
| 2017-03-15 | $36.07 | $36.07 | 212,000 | — | — |
| 2017-03-14 | $36.19 | $36.19 | 145,800 | — | — |
| 2017-03-13 | $36.59 | $36.59 | 195,500 | — | — |
| 2017-03-10 | $36.76 | $36.76 | 133,200 | — | — |
| 2017-03-09 | $36.62 | $36.62 | 209,000 | — | — |
| 2017-03-08 | $36.30 | $36.30 | 135,800 | — | — |
| 2017-03-07 | $35.54 | $35.54 | 157,700 | — | — |
| 2017-03-06 | $36.15 | $36.15 | 102,100 | — | — |
| 2017-03-03 | $36.40 | $36.40 | 173,900 | — | — |
| 2017-03-02 | $36.74 | $36.74 | 221,000 | — | — |
| 2017-03-01 | $37.31 | $37.31 | 283,200 | — | — |
| 2017-02-28 | $36.30 | $36.30 | 225,800 | — | — |
| 2017-02-27 | $36.96 | $36.96 | 178,400 | — | — |
| 2017-02-24 | $37.15 | $37.15 | 234,200 | — | — |
| 2017-02-23 | $37.04 | $37.04 | 458,200 | — | — |
| 2017-02-22 | $36.49 | $36.49 | 464,800 | — | — |
| 2017-02-21 | $35.63 | $35.63 | 294,700 | — | — |
| 2017-02-17 | $34.52 | $34.52 | 706,000 | — | — |
| 2017-02-16 | $35.96 | $35.96 | 305,000 | — | — |
| 2017-02-15 | $35.51 | $35.51 | 246,600 | — | — |
| 2017-02-14 | $34.78 | $34.78 | 292,200 | — | — |
| 2017-02-13 | $34.57 | $34.57 | 231,300 | — | — |
| 2017-02-10 | $34.66 | $34.66 | 396,700 | — | — |
| 2017-02-09 | $33.66 | $33.66 | 184,200 | — | — |
| 2017-02-08 | $33.31 | $33.31 | 271,600 | — | — |
| 2017-02-07 | $33.31 | $33.31 | 184,100 | — | — |
| 2017-02-06 | $33.21 | $33.21 | 132,800 | — | — |
| 2017-02-03 | $33.43 | $33.43 | 222,400 | — | — |
| 2017-02-02 | $32.30 | $32.30 | 336,400 | — | — |
| 2017-02-01 | $32.77 | $32.77 | 159,600 | — | — |
| 2017-01-31 | $33.15 | $33.15 | 234,500 | — | — |
| 2017-01-30 | $33.86 | $33.86 | 333,400 | — | — |
| 2017-01-27 | $34.02 | $34.02 | 210,700 | — | — |
| 2017-01-26 | $35.08 | $35.08 | 100,400 | — | — |
| 2017-01-25 | $35.30 | $35.30 | 275,900 | — | — |
| 2017-01-24 | $34.33 | $34.33 | 252,600 | — | — |
| 2017-01-23 | $34.06 | $34.06 | 252,200 | — | — |
| 2017-01-20 | $34.69 | $34.69 | 396,700 | — | — |
| 2017-01-19 | $34.86 | $34.86 | 276,500 | — | — |
| 2017-01-18 | $34.90 | $34.90 | 312,800 | — | — |
| 2017-01-17 | $34.49 | $34.49 | 673,400 | — | — |
| 2017-01-13 | $34.51 | $34.51 | 456,100 | — | — |
| 2017-01-12 | $32.92 | $32.92 | 872,400 | — | — |
| 2017-01-11 | $30.96 | $30.96 | 565,600 | — | — |
| 2017-01-10 | $31.41 | $31.41 | 210,300 | — | — |
| 2017-01-09 | $31.68 | $31.68 | 210,500 | — | — |
| 2017-01-06 | $32.15 | $32.15 | 223,700 | — | — |
| 2017-01-05 | $32.44 | $32.44 | 176,400 | — | — |
| 2017-01-04 | $32.92 | $32.92 | 156,900 | — | — |
| 2017-01-03 | $32.99 | $32.99 | 200,000 | — | — |