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
- 2012-08-03 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 | $41.10 | $41.10 | 471,100 | — | — |
| 2017-12-28 | $41.64 | $41.64 | 682,600 | — | — |
| 2017-12-27 | $41.44 | $41.44 | 625,100 | — | — |
| 2017-12-26 | $41.21 | $41.21 | 466,000 | — | — |
| 2017-12-22 | $40.40 | $40.40 | 440,000 | — | — |
| 2017-12-21 | $40.12 | $40.12 | 688,200 | — | — |
| 2017-12-20 | $40.10 | $40.10 | 420,200 | — | — |
| 2017-12-19 | $39.17 | $39.17 | 274,000 | — | — |
| 2017-12-18 | $38.95 | $38.95 | 508,300 | — | — |
| 2017-12-15 | $39.24 | $39.24 | 1,530,300 | — | — |
| 2017-12-14 | $38.53 | $38.53 | 359,100 | — | — |
| 2017-12-13 | $38.99 | $38.99 | 497,100 | — | — |
| 2017-12-12 | $38.43 | $38.43 | 427,000 | — | — |
| 2017-12-11 | $38.53 | $38.53 | 660,900 | — | — |
| 2017-12-08 | $38.75 | $38.75 | 740,900 | — | — |
| 2017-12-07 | $39.34 | $39.34 | 512,300 | — | — |
| 2017-12-06 | $39.11 | $39.11 | 628,900 | — | — |
| 2017-12-05 | $40.29 | $40.29 | 1,058,300 | — | — |
| 2017-12-04 | $40.18 | $40.18 | 2,364,500 | — | — |
| 2017-12-01 | $37.62 | $37.62 | 656,200 | — | — |
| 2017-11-30 | $38.01 | $38.01 | 796,900 | — | — |
| 2017-11-29 | $38.50 | $38.50 | 721,500 | — | — |
| 2017-11-28 | $37.69 | $37.69 | 516,800 | — | — |
| 2017-11-27 | $37.39 | $37.39 | 813,400 | — | — |
| 2017-11-24 | $37.08 | $37.08 | 194,200 | — | — |
| 2017-11-22 | $37.25 | $37.25 | 424,300 | — | — |
| 2017-11-21 | $37.48 | $37.48 | 686,600 | — | — |
| 2017-11-20 | $36.35 | $36.35 | 759,000 | — | — |
| 2017-11-17 | $36.59 | $36.59 | 703,700 | — | — |
| 2017-11-16 | $37.01 | $37.01 | 985,600 | — | — |
| 2017-11-15 | $37.16 | $37.16 | 1,226,900 | — | — |
| 2017-11-14 | $37.80 | $37.80 | 1,647,900 | — | — |
| 2017-11-13 | $37.31 | $37.31 | 1,316,100 | — | — |
| 2017-11-10 | $35.94 | $35.94 | 1,829,200 | — | — |
| 2017-11-09 | $34.23 | $34.23 | 1,903,800 | — | — |
| 2017-11-08 | $31.84 | $31.84 | 1,019,200 | — | — |
| 2017-11-07 | $31.18 | $31.18 | 858,200 | — | — |
| 2017-11-06 | $31.45 | $31.45 | 524,400 | — | — |
| 2017-11-03 | $31.36 | $31.36 | 543,000 | — | — |
| 2017-11-02 | $31.10 | $31.10 | 479,800 | — | — |
| 2017-11-01 | $31.25 | $31.25 | 671,400 | — | — |
| 2017-10-31 | $31.87 | $31.87 | 726,400 | — | — |
| 2017-10-30 | $31.21 | $31.21 | 531,800 | — | — |
| 2017-10-27 | $31.39 | $31.39 | 605,300 | — | — |
| 2017-10-26 | $31.08 | $31.08 | 557,300 | — | — |
| 2017-10-25 | $31.23 | $31.23 | 680,000 | — | — |
| 2017-10-24 | $30.75 | $30.75 | 442,000 | — | — |
| 2017-10-23 | $30.57 | $30.57 | 409,500 | — | — |
| 2017-10-20 | $30.65 | $30.65 | 419,700 | — | — |
| 2017-10-19 | $30.17 | $30.17 | 603,300 | — | — |
| 2017-10-18 | $30.18 | $30.18 | 466,000 | — | — |
| 2017-10-17 | $29.40 | $29.40 | 523,900 | — | — |
| 2017-10-16 | $29.00 | $29.00 | 403,300 | — | — |
| 2017-10-13 | $28.86 | $28.86 | 880,600 | — | — |
| 2017-10-12 | $29.00 | $29.00 | 871,500 | — | — |
| 2017-10-11 | $29.30 | $29.30 | 706,600 | — | — |
| 2017-10-10 | $29.69 | $29.69 | 637,300 | — | — |
| 2017-10-09 | $30.00 | $30.00 | 1,127,700 | — | — |
| 2017-10-06 | $31.22 | $31.22 | 407,100 | — | — |
| 2017-10-05 | $31.14 | $31.14 | 466,200 | — | — |
| 2017-10-04 | $31.02 | $31.02 | 436,100 | — | — |
| 2017-10-03 | $30.32 | $30.32 | 396,000 | — | — |
| 2017-10-02 | $30.38 | $30.38 | 594,600 | — | — |
| 2017-09-29 | $29.72 | $29.72 | 1,062,200 | — | — |
| 2017-09-28 | $29.50 | $29.50 | 1,038,800 | — | — |
| 2017-09-27 | $29.99 | $29.99 | 834,200 | — | — |
| 2017-09-26 | $29.06 | $29.06 | 508,300 | — | — |
| 2017-09-25 | $29.05 | $29.05 | 714,100 | — | — |
| 2017-09-22 | $29.28 | $29.28 | 581,000 | — | — |
| 2017-09-21 | $29.23 | $29.23 | 569,800 | — | — |
| 2017-09-20 | $29.75 | $29.75 | 582,900 | — | — |
| 2017-09-19 | $29.91 | $29.91 | 685,300 | — | — |
| 2017-09-18 | $30.11 | $30.11 | 377,400 | — | — |
| 2017-09-15 | $30.15 | $30.15 | 1,050,800 | — | — |
| 2017-09-14 | $29.91 | $29.91 | 582,300 | — | — |
| 2017-09-13 | $30.30 | $30.30 | 420,700 | — | — |
| 2017-09-12 | $30.75 | $30.75 | 520,000 | — | — |
| 2017-09-11 | $30.70 | $30.70 | 520,300 | — | — |
| 2017-09-08 | $30.40 | $30.40 | 566,300 | — | — |
| 2017-09-07 | $30.13 | $30.13 | 370,500 | — | — |
| 2017-09-06 | $30.02 | $30.02 | 800,000 | — | — |
| 2017-09-05 | $30.36 | $30.36 | 524,000 | — | — |
| 2017-09-01 | $30.32 | $30.32 | 468,300 | — | — |
| 2017-08-31 | $30.23 | $30.23 | 834,800 | — | — |
| 2017-08-30 | $29.51 | $29.51 | 1,378,600 | — | — |
| 2017-08-29 | $28.28 | $28.28 | 926,700 | — | — |
| 2017-08-28 | $29.31 | $29.31 | 593,000 | — | — |
| 2017-08-25 | $29.15 | $29.15 | 607,300 | — | — |
| 2017-08-24 | $29.17 | $29.17 | 610,800 | — | — |
| 2017-08-23 | $29.51 | $29.51 | 488,700 | — | — |
| 2017-08-22 | $29.83 | $29.83 | 364,700 | — | — |
| 2017-08-21 | $29.65 | $29.65 | 655,700 | — | — |
| 2017-08-18 | $30.11 | $30.11 | 1,282,900 | — | — |
| 2017-08-17 | $30.35 | $30.35 | 1,580,500 | — | — |
| 2017-08-16 | $29.23 | $29.23 | 375,700 | — | — |
| 2017-08-15 | $29.59 | $29.59 | 1,155,000 | — | — |
| 2017-08-14 | $29.68 | $29.68 | 626,000 | — | — |
| 2017-08-11 | $29.30 | $29.30 | 610,200 | — | — |
| 2017-08-10 | $28.78 | $28.78 | 765,400 | — | — |
| 2017-08-09 | $29.50 | $29.50 | 470,400 | — | — |
| 2017-08-08 | $29.44 | $29.44 | 514,900 | — | — |
| 2017-08-07 | $29.71 | $29.71 | 731,000 | — | — |
| 2017-08-04 | $29.59 | $29.59 | 715,000 | — | — |
| 2017-08-03 | $29.26 | $29.26 | 1,846,300 | — | — |
| 2017-08-02 | $30.56 | $30.56 | 652,800 | — | — |
| 2017-08-01 | $30.85 | $30.85 | 513,000 | — | — |
| 2017-07-31 | $30.75 | $30.75 | 695,800 | — | — |
| 2017-07-28 | $31.04 | $31.04 | 1,025,000 | — | — |
| 2017-07-27 | $32.67 | $32.67 | 505,200 | — | — |
| 2017-07-26 | $33.12 | $33.12 | 570,300 | — | — |
| 2017-07-25 | $33.10 | $33.10 | 710,100 | — | — |
| 2017-07-24 | $32.42 | $32.42 | 453,800 | — | — |
| 2017-07-21 | $32.29 | $32.29 | 297,700 | — | — |
| 2017-07-20 | $32.62 | $32.62 | 318,100 | — | — |
| 2017-07-19 | $32.39 | $32.39 | 632,500 | — | — |
| 2017-07-18 | $31.94 | $31.94 | 440,900 | — | — |
| 2017-07-17 | $32.34 | $32.34 | 249,200 | — | — |
| 2017-07-14 | $32.38 | $32.38 | 502,500 | — | — |
| 2017-07-13 | $32.01 | $32.01 | 374,600 | — | — |
| 2017-07-12 | $32.32 | $32.32 | 535,400 | — | — |
| 2017-07-11 | $31.91 | $31.91 | 433,100 | — | — |
| 2017-07-10 | $31.97 | $31.97 | 477,700 | — | — |
| 2017-07-07 | $32.33 | $32.33 | 502,800 | — | — |
| 2017-07-06 | $31.83 | $31.83 | 586,600 | — | — |
| 2017-07-05 | $32.42 | $32.42 | 533,600 | — | — |
| 2017-07-03 | $32.52 | $32.52 | 211,500 | — | — |
| 2017-06-30 | $33.15 | $33.15 | 564,700 | — | — |
| 2017-06-29 | $33.37 | $33.37 | 750,100 | — | — |
| 2017-06-28 | $33.92 | $33.92 | 688,800 | — | — |
| 2017-06-27 | $33.39 | $33.39 | 546,100 | — | — |
| 2017-06-26 | $33.41 | $33.41 | 393,200 | — | — |
| 2017-06-23 | $33.95 | $33.95 | 606,500 | — | — |
| 2017-06-22 | $33.56 | $33.56 | 359,200 | — | — |
| 2017-06-21 | $33.27 | $33.27 | 436,100 | — | — |
| 2017-06-20 | $33.27 | $33.27 | 395,800 | — | — |
| 2017-06-19 | $33.23 | $33.23 | 336,800 | — | — |
| 2017-06-16 | $32.95 | $32.95 | 691,500 | — | — |
| 2017-06-15 | $32.71 | $32.71 | 433,500 | — | — |
| 2017-06-14 | $32.75 | $32.75 | 439,100 | — | — |
| 2017-06-13 | $32.85 | $32.85 | 364,000 | — | — |
| 2017-06-12 | $32.58 | $32.58 | 497,200 | — | — |
| 2017-06-09 | $32.48 | $32.48 | 604,700 | — | — |
| 2017-06-08 | $32.71 | $32.71 | 326,000 | — | — |
| 2017-06-07 | $32.30 | $32.30 | 460,200 | — | — |
| 2017-06-06 | $31.96 | $31.96 | 357,600 | — | — |
| 2017-06-05 | $31.97 | $31.97 | 418,000 | — | — |
| 2017-06-02 | $32.10 | $32.10 | 739,100 | — | — |
| 2017-06-01 | $31.53 | $31.53 | 428,000 | — | — |
| 2017-05-31 | $30.75 | $30.75 | 383,900 | — | — |
| 2017-05-30 | $30.51 | $30.51 | 483,100 | — | — |
| 2017-05-26 | $30.87 | $30.87 | 357,500 | — | — |
| 2017-05-25 | $30.97 | $30.97 | 533,000 | — | — |
| 2017-05-24 | $30.59 | $30.59 | 317,500 | — | — |
| 2017-05-23 | $30.43 | $30.43 | 662,200 | — | — |
| 2017-05-22 | $30.33 | $30.33 | 710,700 | — | — |
| 2017-05-19 | $30.47 | $30.47 | 750,200 | — | — |
| 2017-05-18 | $30.33 | $30.33 | 926,100 | — | — |
| 2017-05-17 | $31.24 | $31.24 | 428,300 | — | — |
| 2017-05-16 | $31.70 | $31.70 | 272,100 | — | — |
| 2017-05-15 | $31.87 | $31.87 | 462,300 | — | — |
| 2017-05-12 | $31.20 | $31.20 | 239,900 | — | — |
| 2017-05-11 | $31.26 | $31.26 | 320,800 | — | — |
| 2017-05-10 | $31.51 | $31.51 | 313,900 | — | — |
| 2017-05-09 | $31.38 | $31.38 | 531,000 | — | — |
| 2017-05-08 | $30.96 | $30.96 | 486,700 | — | — |
| 2017-05-05 | $31.38 | $31.38 | 580,400 | — | — |
| 2017-05-04 | $32.15 | $32.15 | 1,361,200 | — | — |
| 2017-05-03 | $30.56 | $30.56 | 465,500 | — | — |
| 2017-05-02 | $30.66 | $30.66 | 370,200 | — | — |
| 2017-05-01 | $30.67 | $30.67 | 435,800 | — | — |
| 2017-04-28 | $30.33 | $30.33 | 882,300 | — | — |
| 2017-04-27 | $30.56 | $30.56 | 490,100 | — | — |
| 2017-04-26 | $30.25 | $30.25 | 825,600 | — | — |
| 2017-04-25 | $30.55 | $30.55 | 663,000 | — | — |
| 2017-04-24 | $30.66 | $30.66 | 581,500 | — | — |
| 2017-04-21 | $30.90 | $30.90 | 247,700 | — | — |
| 2017-04-20 | $31.02 | $31.02 | 303,800 | — | — |
| 2017-04-19 | $30.53 | $30.53 | 620,800 | — | — |
| 2017-04-18 | $30.42 | $30.42 | 625,000 | — | — |
| 2017-04-17 | $30.65 | $30.65 | 509,000 | — | — |
| 2017-04-13 | $30.43 | $30.43 | 449,300 | — | — |
| 2017-04-12 | $30.60 | $30.60 | 914,500 | — | — |
| 2017-04-11 | $29.81 | $29.81 | 392,100 | — | — |
| 2017-04-10 | $29.70 | $29.70 | 451,200 | — | — |
| 2017-04-07 | $29.62 | $29.62 | 648,700 | — | — |
| 2017-04-06 | $29.38 | $29.38 | 496,800 | — | — |
| 2017-04-05 | $29.12 | $29.12 | 433,600 | — | — |
| 2017-04-04 | $29.62 | $29.62 | 575,700 | — | — |
| 2017-04-03 | $29.42 | $29.42 | 484,400 | — | — |
| 2017-03-31 | $29.62 | $29.62 | 524,500 | — | — |
| 2017-03-30 | $29.39 | $29.39 | 443,600 | — | — |
| 2017-03-29 | $29.42 | $29.42 | 584,300 | — | — |
| 2017-03-28 | $29.60 | $29.60 | 844,700 | — | — |
| 2017-03-27 | $29.88 | $29.88 | 711,700 | — | — |
| 2017-03-24 | $29.96 | $29.96 | 985,500 | — | — |
| 2017-03-23 | $29.62 | $29.62 | 1,279,600 | — | — |
| 2017-03-22 | $29.34 | $29.34 | 967,300 | — | — |
| 2017-03-21 | $29.31 | $29.31 | 1,191,600 | — | — |
| 2017-03-20 | $29.35 | $29.35 | 908,600 | — | — |
| 2017-03-17 | $29.12 | $29.12 | 1,391,000 | — | — |
| 2017-03-16 | $27.93 | $27.93 | 378,100 | — | — |
| 2017-03-15 | $27.96 | $27.96 | 538,700 | — | — |
| 2017-03-14 | $27.42 | $27.42 | 454,600 | — | — |
| 2017-03-13 | $27.50 | $27.50 | 638,200 | — | — |
| 2017-03-10 | $27.33 | $27.33 | 851,500 | — | — |
| 2017-03-09 | $27.24 | $27.24 | 1,004,700 | — | — |
| 2017-03-08 | $27.14 | $27.14 | 563,800 | — | — |
| 2017-03-07 | $27.28 | $27.28 | 882,100 | — | — |
| 2017-03-06 | $27.64 | $27.64 | 877,900 | — | — |
| 2017-03-03 | $28.10 | $28.10 | 656,200 | — | — |
| 2017-03-02 | $28.02 | $28.02 | 963,000 | — | — |
| 2017-03-01 | $28.05 | $28.05 | 1,824,100 | — | — |
| 2017-02-28 | $27.81 | $27.81 | 2,729,300 | — | — |
| 2017-02-27 | $28.61 | $28.61 | 1,305,000 | — | — |
| 2017-02-24 | $28.70 | $28.70 | 601,500 | — | — |
| 2017-02-23 | $28.03 | $28.03 | 894,500 | — | — |
| 2017-02-22 | $28.21 | $28.21 | 677,100 | — | — |
| 2017-02-21 | $28.04 | $28.04 | 1,198,400 | — | — |
| 2017-02-17 | $27.62 | $27.62 | 629,000 | — | — |
| 2017-02-16 | $27.27 | $27.27 | 628,400 | — | — |
| 2017-02-15 | $27.29 | $27.29 | 699,300 | — | — |
| 2017-02-14 | $26.90 | $26.90 | 513,700 | — | — |
| 2017-02-13 | $26.75 | $26.75 | 753,000 | — | — |
| 2017-02-10 | $26.72 | $26.72 | 450,000 | — | — |
| 2017-02-09 | $26.77 | $26.77 | 682,200 | — | — |
| 2017-02-08 | $26.42 | $26.42 | 677,600 | — | — |
| 2017-02-07 | $26.49 | $26.49 | 484,000 | — | — |
| 2017-02-06 | $26.12 | $26.12 | 692,000 | — | — |
| 2017-02-03 | $26.26 | $26.26 | 679,300 | — | — |
| 2017-02-02 | $25.96 | $25.96 | 621,200 | — | — |
| 2017-02-01 | $26.31 | $26.31 | 840,300 | — | — |
| 2017-01-31 | $26.36 | $26.36 | 504,700 | — | — |
| 2017-01-30 | $26.27 | $26.27 | 739,800 | — | — |
| 2017-01-27 | $26.06 | $26.06 | 423,000 | — | — |
| 2017-01-26 | $25.97 | $25.97 | 453,100 | — | — |
| 2017-01-25 | $26.14 | $26.14 | 622,200 | — | — |
| 2017-01-24 | $25.93 | $25.93 | 679,300 | — | — |
| 2017-01-23 | $25.95 | $25.95 | 641,800 | — | — |
| 2017-01-20 | $26.17 | $26.17 | 904,600 | — | — |
| 2017-01-19 | $26.35 | $26.35 | 1,017,000 | — | — |
| 2017-01-18 | $26.93 | $26.93 | 761,900 | — | — |
| 2017-01-17 | $27.18 | $27.18 | 692,500 | — | — |
| 2017-01-13 | $27.32 | $27.32 | 1,291,600 | — | — |
| 2017-01-12 | $26.65 | $26.65 | 1,066,700 | — | — |
| 2017-01-11 | $26.76 | $26.76 | 1,999,000 | — | — |
| 2017-01-10 | $25.32 | $25.32 | 1,208,700 | — | — |
| 2017-01-09 | $24.90 | $24.90 | 694,100 | — | — |
| 2017-01-06 | $24.82 | $24.82 | 465,500 | — | — |
| 2017-01-05 | $24.84 | $24.84 | 609,200 | — | — |
| 2017-01-04 | $24.91 | $24.91 | 868,300 | — | — |
| 2017-01-03 | $24.79 | $24.79 | 997,200 | — | — |