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
- 2008-10-08 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 | $43.22 | $45.21 | 22,400 | — | — |
| 2017-12-28 | $42.50 | $44.45 | 3,900 | — | — |
| 2017-12-27 | $42.93 | $44.90 | 7,500 | — | — |
| 2017-12-26 | $43.28 | $45.27 | 11,200 | — | — |
| 2017-12-22 | $43.19 | $45.17 | 6,200 | — | — |
| 2017-12-21 | $43.88 | $45.90 | 6,500 | — | — |
| 2017-12-20 | $43.24 | $45.23 | 14,800 | — | — |
| 2017-12-19 | $43.68 | $45.69 | 10,900 | — | — |
| 2017-12-18 | $44.24 | $46.27 | 6,800 | — | — |
| 2017-12-15 | $43.95 | $45.97 | 45,400 | — | — |
| 2017-12-14 | $42.28 | $44.22 | 15,300 | — | — |
| 2017-12-13 | $43.19 | $45.17 | 15,300 | — | — |
| 2017-12-12 | $43.09 | $45.07 | 13,600 | — | — |
| 2017-12-11 | $42.34 | $44.28 | 38,500 | — | — |
| 2017-12-08 | $42.09 | $44.02 | 23,700 | — | — |
| 2017-12-07 | $43.58 | $45.58 | 38,500 | — | — |
| 2017-12-06 | $42.86 | $44.83 | 12,100 | — | — |
| 2017-12-05 | $42.75 | $44.71 | 16,200 | — | — |
| 2017-12-04 | $42.91 | $44.88 | 14,000 | — | — |
| 2017-12-01 | $42.24 | $44.18 | 20,300 | — | — |
| 2017-11-30 | $42.80 | $44.77 | 60,900 | — | — |
| 2017-11-29 | $43.48 | $45.48 | 21,900 | — | — |
| 2017-11-28 | $42.74 | $44.70 | 15,000 | — | — |
| 2017-11-27 | $42.04 | $43.97 | 23,900 | — | — |
| 2017-11-24 | $41.37 | $43.27 | 23,300 | — | — |
| 2017-11-22 | $41.54 | $43.45 | 21,100 | — | — |
| 2017-11-21 | $41.61 | $43.52 | 17,900 | — | — |
| 2017-11-20 | $41.24 | $43.13 | 26,800 | — | — |
| 2017-11-17 | $40.95 | $42.83 | 20,600 | — | — |
| 2017-11-16 | $40.43 | $42.29 | 20,000 | — | — |
| 2017-11-15 | $40.20 | $42.05 | 41,400 | — | — |
| 2017-11-14 | $40.48 | $42.34 | 34,400 | — | — |
| 2017-11-13 | $40.38 | $42.23 | 27,700 | — | — |
| 2017-11-10 | $39.75 | $41.58 | 9,600 | — | — |
| 2017-11-09 | $39.67 | $41.49 | 14,200 | — | — |
| 2017-11-08 | $39.63 | $41.45 | 14,000 | — | — |
| 2017-11-07 | $39.99 | $41.83 | 38,600 | — | — |
| 2017-11-06 | $41.12 | $43.01 | 17,100 | — | — |
| 2017-11-03 | $40.97 | $42.85 | 21,100 | — | — |
| 2017-11-02 | $41.81 | $43.58 | 20,200 | — | — |
| 2017-11-01 | $41.82 | $43.59 | 15,000 | — | — |
| 2017-10-31 | $42.84 | $44.66 | 25,700 | — | — |
| 2017-10-30 | $42.46 | $44.26 | 32,200 | — | — |
| 2017-10-27 | $43.51 | $45.36 | 34,800 | — | — |
| 2017-10-26 | $44.67 | $46.57 | 26,000 | — | — |
| 2017-10-25 | $43.71 | $45.56 | 39,300 | — | — |
| 2017-10-24 | $43.22 | $45.05 | 108,200 | — | — |
| 2017-10-23 | $41.85 | $43.63 | 32,400 | — | — |
| 2017-10-20 | $42.00 | $43.78 | 34,900 | — | — |
| 2017-10-19 | $42.00 | $43.78 | 34,000 | — | — |
| 2017-10-18 | $42.16 | $43.95 | 33,900 | — | — |
| 2017-10-17 | $41.74 | $43.51 | 31,600 | — | — |
| 2017-10-16 | $42.00 | $43.78 | 39,100 | — | — |
| 2017-10-13 | $42.20 | $43.99 | 38,500 | — | — |
| 2017-10-12 | $42.56 | $44.37 | 79,200 | — | — |
| 2017-10-11 | $42.05 | $43.83 | 45,100 | — | — |
| 2017-10-10 | $42.06 | $43.84 | 60,400 | — | — |
| 2017-10-09 | $41.96 | $43.74 | 29,600 | — | — |
| 2017-10-06 | $41.90 | $43.68 | 30,200 | — | — |
| 2017-10-05 | $42.06 | $43.84 | 37,900 | — | — |
| 2017-10-04 | $41.95 | $43.73 | 31,000 | — | — |
| 2017-10-03 | $42.00 | $43.78 | 87,800 | — | — |
| 2017-10-02 | $42.06 | $43.84 | 29,600 | — | — |
| 2017-09-29 | $41.82 | $43.59 | 16,900 | — | — |
| 2017-09-28 | $42.28 | $44.07 | 43,700 | — | — |
| 2017-09-27 | $42.02 | $43.80 | 69,200 | — | — |
| 2017-09-26 | $41.44 | $43.20 | 30,600 | — | — |
| 2017-09-25 | $42.03 | $43.81 | 16,600 | — | — |
| 2017-09-22 | $41.79 | $43.56 | 14,500 | — | — |
| 2017-09-21 | $41.91 | $43.69 | 9,400 | — | — |
| 2017-09-20 | $42.00 | $43.78 | 21,600 | — | — |
| 2017-09-19 | $42.34 | $44.14 | 4,100 | — | — |
| 2017-09-18 | $42.44 | $44.24 | 7,900 | — | — |
| 2017-09-15 | $42.01 | $43.79 | 66,500 | — | — |
| 2017-09-14 | $42.74 | $44.55 | 29,000 | — | — |
| 2017-09-13 | $42.53 | $44.33 | 30,300 | — | — |
| 2017-09-12 | $42.16 | $43.95 | 29,000 | — | — |
| 2017-09-11 | $41.96 | $43.74 | 25,600 | — | — |
| 2017-09-08 | $40.29 | $42.00 | 21,100 | — | — |
| 2017-09-07 | $39.69 | $41.37 | 8,400 | — | — |
| 2017-09-06 | $39.98 | $41.68 | 8,800 | — | — |
| 2017-09-05 | $40.21 | $41.92 | 13,400 | — | — |
| 2017-09-01 | $40.52 | $42.24 | 15,300 | — | — |
| 2017-08-31 | $40.38 | $42.09 | 11,600 | — | — |
| 2017-08-30 | $40.34 | $42.05 | 9,500 | — | — |
| 2017-08-29 | $40.68 | $42.41 | 5,000 | — | — |
| 2017-08-28 | $40.32 | $42.03 | 15,400 | — | — |
| 2017-08-25 | $41.20 | $42.95 | 10,200 | — | — |
| 2017-08-24 | $40.40 | $42.11 | 17,600 | — | — |
| 2017-08-23 | $38.15 | $39.77 | 14,400 | — | — |
| 2017-08-22 | $38.37 | $40.00 | 11,600 | — | — |
| 2017-08-21 | $38.21 | $39.83 | 14,900 | — | — |
| 2017-08-18 | $38.30 | $39.93 | 12,900 | — | — |
| 2017-08-17 | $39.54 | $41.22 | 21,200 | — | — |
| 2017-08-16 | $39.84 | $41.53 | 9,300 | — | — |
| 2017-08-15 | $40.26 | $41.97 | 11,100 | — | — |
| 2017-08-14 | $39.47 | $41.14 | 11,700 | — | — |
| 2017-08-11 | $38.58 | $40.22 | 17,200 | — | — |
| 2017-08-10 | $39.57 | $41.25 | 17,700 | — | — |
| 2017-08-09 | $39.33 | $41.00 | 15,200 | — | — |
| 2017-08-08 | $40.15 | $41.85 | 15,500 | — | — |
| 2017-08-07 | $39.09 | $40.75 | 13,900 | — | — |
| 2017-08-04 | $39.50 | $41.18 | 15,900 | — | — |
| 2017-08-03 | $39.40 | $41.07 | 14,800 | — | — |
| 2017-08-02 | $39.53 | $41.06 | 5,400 | — | — |
| 2017-08-01 | $40.15 | $41.71 | 22,100 | — | — |
| 2017-07-31 | $40.52 | $42.09 | 11,200 | — | — |
| 2017-07-28 | $40.19 | $41.75 | 16,900 | — | — |
| 2017-07-27 | $39.92 | $41.47 | 16,500 | — | — |
| 2017-07-26 | $41.10 | $42.69 | 14,800 | — | — |
| 2017-07-25 | $42.42 | $44.06 | 39,800 | — | — |
| 2017-07-24 | $41.53 | $43.14 | 7,200 | — | — |
| 2017-07-21 | $41.97 | $43.60 | 20,300 | — | — |
| 2017-07-20 | $42.20 | $43.83 | 4,900 | — | — |
| 2017-07-19 | $42.28 | $43.92 | 16,600 | — | — |
| 2017-07-18 | $42.15 | $43.78 | 12,200 | — | — |
| 2017-07-17 | $42.21 | $43.85 | 8,100 | — | — |
| 2017-07-14 | $42.22 | $43.86 | 16,400 | — | — |
| 2017-07-13 | $42.60 | $44.25 | 18,900 | — | — |
| 2017-07-12 | $42.69 | $44.34 | 18,200 | — | — |
| 2017-07-11 | $42.89 | $44.55 | 8,600 | — | — |
| 2017-07-10 | $42.74 | $44.40 | 5,300 | — | — |
| 2017-07-07 | $43.19 | $44.86 | 8,500 | — | — |
| 2017-07-06 | $42.88 | $44.54 | 42,700 | — | — |
| 2017-07-05 | $42.68 | $44.33 | 13,200 | — | — |
| 2017-07-03 | $42.90 | $44.56 | 10,500 | — | — |
| 2017-06-30 | $42.52 | $44.17 | 15,600 | — | — |
| 2017-06-29 | $42.91 | $44.57 | 11,700 | — | — |
| 2017-06-28 | $43.63 | $45.32 | 22,700 | — | — |
| 2017-06-27 | $41.99 | $43.62 | 15,900 | — | — |
| 2017-06-26 | $41.18 | $42.78 | 36,100 | — | — |
| 2017-06-23 | $40.51 | $42.08 | 82,200 | — | — |
| 2017-06-22 | $39.34 | $40.86 | 8,500 | — | — |
| 2017-06-21 | $39.09 | $40.60 | 18,100 | — | — |
| 2017-06-20 | $39.52 | $41.05 | 25,400 | — | — |
| 2017-06-19 | $40.46 | $42.03 | 25,500 | — | — |
| 2017-06-16 | $40.81 | $42.39 | 65,600 | — | — |
| 2017-06-15 | $40.10 | $41.65 | 9,000 | — | — |
| 2017-06-14 | $39.40 | $40.93 | 13,200 | — | — |
| 2017-06-13 | $39.38 | $40.91 | 21,700 | — | — |
| 2017-06-12 | $39.32 | $40.84 | 24,800 | — | — |
| 2017-06-09 | $38.68 | $40.18 | 10,600 | — | — |
| 2017-06-08 | $36.97 | $38.40 | 12,900 | — | — |
| 2017-06-07 | $35.76 | $37.15 | 6,500 | — | — |
| 2017-06-06 | $35.72 | $37.10 | 3,200 | — | — |
| 2017-06-05 | $35.34 | $36.71 | 14,100 | — | — |
| 2017-06-02 | $36.37 | $37.78 | 18,300 | — | — |
| 2017-06-01 | $34.84 | $36.19 | 7,000 | — | — |
| 2017-05-31 | $34.80 | $36.15 | 18,300 | — | — |
| 2017-05-30 | $34.76 | $36.11 | 6,600 | — | — |
| 2017-05-26 | $35.64 | $37.02 | 11,500 | — | — |
| 2017-05-25 | $35.68 | $37.06 | 24,300 | — | — |
| 2017-05-24 | $35.65 | $37.03 | 7,100 | — | — |
| 2017-05-23 | $35.30 | $36.67 | 7,100 | — | — |
| 2017-05-22 | $34.80 | $36.15 | 10,600 | — | — |
| 2017-05-19 | $35.33 | $36.70 | 18,200 | — | — |
| 2017-05-18 | $35.11 | $36.47 | 10,300 | — | — |
| 2017-05-17 | $35.72 | $37.10 | 11,200 | — | — |
| 2017-05-16 | $36.40 | $37.81 | 7,000 | — | — |
| 2017-05-15 | $36.06 | $37.46 | 16,200 | — | — |
| 2017-05-12 | $35.26 | $36.63 | 6,100 | — | — |
| 2017-05-11 | $36.43 | $37.84 | 13,900 | — | — |
| 2017-05-10 | $36.72 | $38.14 | 9,700 | — | — |
| 2017-05-09 | $36.99 | $38.42 | 18,100 | — | — |
| 2017-05-08 | $37.09 | $38.53 | 13,900 | — | — |
| 2017-05-05 | $36.85 | $38.28 | 12,100 | — | — |
| 2017-05-04 | $36.03 | $37.43 | 17,100 | — | — |
| 2017-05-03 | $37.93 | $39.25 | 9,300 | — | — |
| 2017-05-02 | $38.13 | $39.46 | 6,900 | — | — |
| 2017-05-01 | $37.95 | $39.27 | 24,900 | — | — |
| 2017-04-28 | $37.14 | $38.44 | 18,300 | — | — |
| 2017-04-27 | $36.97 | $38.26 | 36,500 | — | — |
| 2017-04-26 | $35.09 | $36.31 | 30,800 | — | — |
| 2017-04-25 | $33.91 | $35.09 | 27,800 | — | — |
| 2017-04-24 | $34.23 | $35.42 | 14,500 | — | — |
| 2017-04-21 | $34.32 | $35.52 | 15,800 | — | — |
| 2017-04-20 | $34.00 | $35.19 | 16,700 | — | — |
| 2017-04-19 | $33.57 | $34.74 | 8,100 | — | — |
| 2017-04-18 | $33.55 | $34.72 | 13,900 | — | — |
| 2017-04-17 | $32.96 | $34.11 | 8,100 | — | — |
| 2017-04-13 | $32.60 | $33.74 | 9,500 | — | — |
| 2017-04-12 | $33.30 | $34.46 | 4,100 | — | — |
| 2017-04-11 | $33.22 | $34.38 | 5,500 | — | — |
| 2017-04-10 | $33.22 | $34.38 | 8,000 | — | — |
| 2017-04-07 | $33.49 | $34.66 | 21,500 | — | — |
| 2017-04-06 | $33.25 | $34.41 | 10,800 | — | — |
| 2017-04-05 | $33.00 | $34.15 | 62,000 | — | — |
| 2017-04-04 | $33.35 | $34.51 | 34,200 | — | — |
| 2017-04-03 | $33.69 | $34.87 | 61,900 | — | — |
| 2017-03-31 | $33.75 | $34.93 | 78,000 | — | — |
| 2017-03-30 | $33.99 | $35.18 | 23,600 | — | — |
| 2017-03-29 | $34.33 | $35.53 | 900 | — | — |
| 2017-03-28 | $34.13 | $35.32 | 62,000 | — | — |
| 2017-03-27 | $33.40 | $34.57 | 49,200 | — | — |
| 2017-03-24 | $33.44 | $34.61 | 5,500 | — | — |
| 2017-03-23 | $33.61 | $34.78 | 3,800 | — | — |
| 2017-03-22 | $33.20 | $34.36 | 30,100 | — | — |
| 2017-03-21 | $34.00 | $35.19 | 21,100 | — | — |
| 2017-03-20 | $34.24 | $35.44 | 3,700 | — | — |
| 2017-03-17 | $34.84 | $36.06 | 14,400 | — | — |
| 2017-03-16 | $34.60 | $35.81 | 4,200 | — | — |
| 2017-03-15 | $35.20 | $36.43 | 4,000 | — | — |
| 2017-03-14 | $33.90 | $35.08 | 8,100 | — | — |
| 2017-03-13 | $35.00 | $36.22 | 3,700 | — | — |
| 2017-03-10 | $34.47 | $35.67 | 9,800 | — | — |
| 2017-03-09 | $35.37 | $36.60 | 5,400 | — | — |
| 2017-03-08 | $35.03 | $36.25 | 14,100 | — | — |
| 2017-03-07 | $35.61 | $36.85 | 4,800 | — | — |
| 2017-03-06 | $35.62 | $36.86 | 2,800 | — | — |
| 2017-03-03 | $35.93 | $37.18 | 5,100 | — | — |
| 2017-03-02 | $36.13 | $37.39 | 8,800 | — | — |
| 2017-03-01 | $36.45 | $37.72 | 16,900 | — | — |
| 2017-02-28 | $36.00 | $37.26 | 20,900 | — | — |
| 2017-02-27 | $36.16 | $37.42 | 6,400 | — | — |
| 2017-02-24 | $36.25 | $37.52 | 16,700 | — | — |
| 2017-02-23 | $36.40 | $37.67 | 3,800 | — | — |
| 2017-02-22 | $36.45 | $37.72 | 2,700 | — | — |
| 2017-02-21 | $36.54 | $37.82 | 5,900 | — | — |
| 2017-02-17 | $36.70 | $37.98 | 7,200 | — | — |
| 2017-02-16 | $36.10 | $37.36 | 3,300 | — | — |
| 2017-02-15 | $36.09 | $37.35 | 3,200 | — | — |
| 2017-02-14 | $35.70 | $36.95 | 6,300 | — | — |
| 2017-02-13 | $35.53 | $36.77 | 6,800 | — | — |
| 2017-02-10 | $35.42 | $36.66 | 1,800 | — | — |
| 2017-02-09 | $35.37 | $36.60 | 7,500 | — | — |
| 2017-02-08 | $35.14 | $36.37 | 7,900 | — | — |
| 2017-02-07 | $35.14 | $36.37 | 3,200 | — | — |
| 2017-02-06 | $35.15 | $36.38 | 22,700 | — | — |
| 2017-02-03 | $35.69 | $36.94 | 3,200 | — | — |
| 2017-02-02 | $35.32 | $36.55 | 1,800 | — | — |
| 2017-02-01 | $35.83 | $36.95 | 3,200 | — | — |
| 2017-01-31 | $35.57 | $36.68 | 4,100 | — | — |
| 2017-01-30 | $36.08 | $37.20 | 3,700 | — | — |
| 2017-01-27 | $36.71 | $37.85 | 2,600 | — | — |
| 2017-01-26 | $36.83 | $37.98 | 4,500 | — | — |
| 2017-01-25 | $37.00 | $38.15 | 6,800 | — | — |
| 2017-01-24 | $36.49 | $37.63 | 6,900 | — | — |
| 2017-01-23 | $35.49 | $36.60 | 4,100 | — | — |
| 2017-01-20 | $35.42 | $36.52 | 5,800 | — | — |
| 2017-01-19 | $35.59 | $36.70 | 3,000 | — | — |
| 2017-01-18 | $35.71 | $36.82 | 3,900 | — | — |
| 2017-01-17 | $35.43 | $36.53 | 6,600 | — | — |
| 2017-01-13 | $35.78 | $36.89 | 8,800 | — | — |
| 2017-01-12 | $35.82 | $36.94 | 10,700 | — | — |
| 2017-01-11 | $37.01 | $38.16 | 21,400 | — | — |
| 2017-01-10 | $36.57 | $37.71 | 10,400 | — | — |
| 2017-01-09 | $35.86 | $36.98 | 19,000 | — | — |
| 2017-01-06 | $36.28 | $37.41 | 13,800 | — | — |
| 2017-01-05 | $36.73 | $37.87 | 20,700 | — | — |
| 2017-01-04 | $38.20 | $39.39 | 7,700 | — | — |
| 2017-01-03 | $38.12 | $39.31 | 13,000 | — | — |