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
- 2017-01-04 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 | $41.95 | $41.95 | 288,000 | — | — |
| 2017-12-28 | $41.56 | $41.56 | 298,900 | — | — |
| 2017-12-27 | $41.35 | $41.35 | 488,900 | — | — |
| 2017-12-26 | $41.23 | $41.23 | 328,100 | — | — |
| 2017-12-22 | $41.57 | $41.57 | 219,700 | — | — |
| 2017-12-21 | $41.71 | $41.71 | 441,300 | — | — |
| 2017-12-20 | $41.97 | $41.97 | 589,700 | — | — |
| 2017-12-19 | $41.90 | $41.90 | 459,600 | — | — |
| 2017-12-18 | $42.71 | $42.71 | 500,300 | — | — |
| 2017-12-15 | $41.81 | $41.81 | 377,200 | — | — |
| 2017-12-14 | $41.41 | $41.41 | 339,000 | — | — |
| 2017-12-13 | $42.07 | $42.07 | 384,800 | — | — |
| 2017-12-12 | $42.41 | $42.41 | 277,500 | — | — |
| 2017-12-11 | $42.69 | $42.69 | 260,800 | — | — |
| 2017-12-08 | $42.71 | $42.71 | 644,700 | — | — |
| 2017-12-07 | $42.41 | $42.41 | 440,700 | — | — |
| 2017-12-06 | $41.59 | $41.59 | 649,400 | — | — |
| 2017-12-05 | $41.38 | $41.38 | 390,200 | — | — |
| 2017-12-04 | $41.03 | $41.03 | 643,500 | — | — |
| 2017-12-01 | $39.68 | $39.68 | 1,068,000 | — | — |
| 2017-11-30 | $39.97 | $39.97 | 1,259,600 | — | — |
| 2017-11-29 | $39.00 | $39.00 | 339,000 | — | — |
| 2017-11-28 | $39.21 | $39.21 | 472,700 | — | — |
| 2017-11-27 | $40.09 | $40.09 | 238,700 | — | — |
| 2017-11-24 | $40.27 | $40.27 | 84,000 | — | — |
| 2017-11-22 | $40.17 | $40.17 | 253,600 | — | — |
| 2017-11-21 | $40.53 | $40.53 | 366,000 | — | — |
| 2017-11-20 | $40.43 | $40.43 | 170,000 | — | — |
| 2017-11-17 | $40.48 | $40.48 | 368,100 | — | — |
| 2017-11-16 | $40.65 | $40.65 | 364,000 | — | — |
| 2017-11-15 | $40.37 | $40.37 | 287,300 | — | — |
| 2017-11-14 | $40.48 | $40.48 | 431,700 | — | — |
| 2017-11-13 | $40.75 | $40.75 | 766,600 | — | — |
| 2017-11-10 | $40.56 | $40.56 | 228,700 | — | — |
| 2017-11-09 | $41.04 | $41.04 | 344,100 | — | — |
| 2017-11-08 | $41.62 | $41.62 | 549,600 | — | — |
| 2017-11-07 | $41.93 | $41.93 | 807,600 | — | — |
| 2017-11-06 | $40.76 | $40.76 | 507,300 | — | — |
| 2017-11-03 | $40.75 | $40.75 | 1,110,700 | — | — |
| 2017-11-02 | $40.64 | $40.64 | 1,220,900 | — | — |
| 2017-11-01 | $41.03 | $41.03 | 1,039,100 | — | — |
| 2017-10-31 | $40.96 | $40.96 | 397,900 | — | — |
| 2017-10-30 | $40.53 | $40.53 | 294,100 | — | — |
| 2017-10-27 | $40.68 | $40.68 | 256,200 | — | — |
| 2017-10-26 | $40.52 | $40.52 | 351,500 | — | — |
| 2017-10-25 | $39.87 | $39.87 | 517,600 | — | — |
| 2017-10-24 | $39.86 | $39.86 | 304,900 | — | — |
| 2017-10-23 | $39.67 | $39.67 | 438,100 | — | — |
| 2017-10-20 | $40.03 | $40.03 | 363,600 | — | — |
| 2017-10-19 | $40.23 | $40.23 | 440,900 | — | — |
| 2017-10-18 | $39.95 | $39.95 | 460,300 | — | — |
| 2017-10-17 | $39.83 | $39.83 | 283,400 | — | — |
| 2017-10-16 | $39.78 | $39.78 | 236,000 | — | — |
| 2017-10-13 | $39.90 | $39.90 | 458,800 | — | — |
| 2017-10-12 | $39.55 | $39.55 | 1,000,800 | — | — |
| 2017-10-11 | $39.28 | $39.28 | 726,700 | — | — |
| 2017-10-10 | $39.36 | $39.36 | 573,400 | — | — |
| 2017-10-09 | $39.32 | $39.32 | 340,300 | — | — |
| 2017-10-06 | $39.19 | $39.19 | 565,900 | — | — |
| 2017-10-05 | $39.49 | $39.49 | 586,200 | — | — |
| 2017-10-04 | $39.80 | $39.80 | 752,300 | — | — |
| 2017-10-03 | $39.62 | $39.62 | 1,015,000 | — | — |
| 2017-10-02 | $39.36 | $39.36 | 436,200 | — | — |
| 2017-09-29 | $38.63 | $38.63 | 649,800 | — | — |
| 2017-09-28 | $38.79 | $38.79 | 661,500 | — | — |
| 2017-09-27 | $39.26 | $39.26 | 640,300 | — | — |
| 2017-09-26 | $38.57 | $38.57 | 525,600 | — | — |
| 2017-09-25 | $38.48 | $38.48 | 495,200 | — | — |
| 2017-09-22 | $38.44 | $38.44 | 795,800 | — | — |
| 2017-09-21 | $37.97 | $37.97 | 1,255,000 | — | — |
| 2017-09-20 | $37.04 | $37.04 | 755,500 | — | — |
| 2017-09-19 | $36.91 | $36.91 | 272,800 | — | — |
| 2017-09-18 | $36.29 | $36.29 | 282,500 | — | — |
| 2017-09-15 | $36.42 | $36.42 | 731,500 | — | — |
| 2017-09-14 | $35.89 | $35.89 | 1,138,600 | — | — |
| 2017-09-13 | $36.02 | $36.02 | 412,200 | — | — |
| 2017-09-12 | $36.31 | $36.31 | 241,300 | — | — |
| 2017-09-11 | $36.00 | $36.00 | 244,600 | — | — |
| 2017-09-08 | $35.30 | $35.30 | 309,200 | — | — |
| 2017-09-07 | $35.60 | $35.60 | 439,600 | — | — |
| 2017-09-06 | $35.65 | $35.65 | 344,400 | — | — |
| 2017-09-05 | $36.11 | $36.11 | 165,700 | — | — |
| 2017-09-01 | $36.54 | $36.54 | 211,800 | — | — |
| 2017-08-31 | $36.25 | $36.25 | 325,000 | — | — |
| 2017-08-30 | $36.02 | $36.02 | 294,400 | — | — |
| 2017-08-29 | $35.48 | $35.48 | 255,700 | — | — |
| 2017-08-28 | $35.47 | $35.47 | 253,600 | — | — |
| 2017-08-25 | $35.96 | $35.96 | 373,200 | — | — |
| 2017-08-24 | $36.22 | $36.22 | 331,400 | — | — |
| 2017-08-23 | $35.63 | $35.63 | 434,500 | — | — |
| 2017-08-22 | $35.52 | $35.52 | 316,100 | — | — |
| 2017-08-21 | $35.06 | $35.06 | 416,000 | — | — |
| 2017-08-18 | $34.72 | $34.72 | 261,400 | — | — |
| 2017-08-17 | $34.90 | $34.90 | 252,700 | — | — |
| 2017-08-16 | $35.33 | $35.33 | 384,500 | — | — |
| 2017-08-15 | $35.48 | $35.48 | 634,200 | — | — |
| 2017-08-14 | $35.00 | $35.00 | 232,600 | — | — |
| 2017-08-11 | $34.50 | $34.50 | 484,100 | — | — |
| 2017-08-10 | $34.05 | $34.05 | 510,800 | — | — |
| 2017-08-09 | $34.93 | $34.93 | 715,800 | — | — |
| 2017-08-08 | $35.75 | $35.75 | 387,800 | — | — |
| 2017-08-07 | $36.23 | $36.23 | 298,000 | — | — |
| 2017-08-04 | $36.17 | $36.17 | 624,400 | — | — |
| 2017-08-03 | $36.84 | $36.84 | 756,000 | — | — |
| 2017-08-02 | $36.17 | $36.17 | 448,900 | — | — |
| 2017-08-01 | $36.59 | $36.59 | 317,000 | — | — |
| 2017-07-31 | $36.76 | $36.76 | 292,400 | — | — |
| 2017-07-28 | $36.27 | $36.27 | 342,300 | — | — |
| 2017-07-27 | $36.58 | $36.58 | 453,100 | — | — |
| 2017-07-26 | $36.65 | $36.65 | 415,600 | — | — |
| 2017-07-25 | $36.71 | $36.71 | 611,400 | — | — |
| 2017-07-24 | $35.85 | $35.85 | 227,800 | — | — |
| 2017-07-21 | $36.14 | $36.14 | 307,100 | — | — |
| 2017-07-20 | $36.15 | $36.15 | 384,800 | — | — |
| 2017-07-19 | $36.26 | $36.26 | 235,300 | — | — |
| 2017-07-18 | $36.11 | $36.11 | 464,000 | — | — |
| 2017-07-17 | $36.02 | $36.02 | 464,200 | — | — |
| 2017-07-14 | $36.35 | $36.35 | 490,000 | — | — |
| 2017-07-13 | $36.15 | $36.15 | 532,100 | — | — |
| 2017-07-12 | $37.09 | $37.09 | 530,100 | — | — |
| 2017-07-11 | $36.63 | $36.63 | 557,300 | — | — |
| 2017-07-10 | $36.11 | $36.11 | 539,100 | — | — |
| 2017-07-07 | $35.31 | $35.31 | 478,000 | — | — |
| 2017-07-06 | $35.29 | $35.29 | 477,300 | — | — |
| 2017-07-05 | $35.08 | $35.08 | 475,900 | — | — |
| 2017-07-03 | $35.45 | $35.45 | 207,500 | — | — |
| 2017-06-30 | $36.06 | $36.06 | 433,900 | — | — |
| 2017-06-29 | $35.63 | $35.63 | 622,500 | — | — |
| 2017-06-28 | $36.21 | $36.21 | 689,400 | — | — |
| 2017-06-27 | $35.95 | $35.95 | 545,600 | — | — |
| 2017-06-26 | $36.60 | $36.60 | 610,800 | — | — |
| 2017-06-23 | $36.30 | $36.30 | 1,567,900 | — | — |
| 2017-06-22 | $36.87 | $36.87 | 700,900 | — | — |
| 2017-06-21 | $37.40 | $37.40 | 677,300 | — | — |
| 2017-06-20 | $37.03 | $37.03 | 792,300 | — | — |
| 2017-06-19 | $37.33 | $37.33 | 1,210,300 | — | — |
| 2017-06-16 | $36.60 | $36.60 | 1,600,100 | — | — |
| 2017-06-15 | $36.00 | $36.00 | 5,519,600 | — | — |
| 2017-06-14 | $35.40 | $35.40 | 308,300 | — | — |
| 2017-06-13 | $36.07 | $36.07 | 464,300 | — | — |
| 2017-06-12 | $35.18 | $35.18 | 453,300 | — | — |
| 2017-06-09 | $34.63 | $34.63 | 314,900 | — | — |
| 2017-06-08 | $34.71 | $34.71 | 341,700 | — | — |
| 2017-06-07 | $34.30 | $34.30 | 630,300 | — | — |
| 2017-06-06 | $34.84 | $34.84 | 250,800 | — | — |
| 2017-06-05 | $35.28 | $35.28 | 284,700 | — | — |
| 2017-06-02 | $35.97 | $35.97 | 461,500 | — | — |
| 2017-06-01 | $36.41 | $36.41 | 560,000 | — | — |
| 2017-05-31 | $35.77 | $35.77 | 516,000 | — | — |
| 2017-05-30 | $35.78 | $35.78 | 387,300 | — | — |
| 2017-05-26 | $35.83 | $35.83 | 241,400 | — | — |
| 2017-05-25 | $36.32 | $36.32 | 225,100 | — | — |
| 2017-05-24 | $36.08 | $36.08 | 240,900 | — | — |
| 2017-05-23 | $36.23 | $36.23 | 778,400 | — | — |
| 2017-05-22 | $35.54 | $35.54 | 249,500 | — | — |
| 2017-05-19 | $35.84 | $35.84 | 256,200 | — | — |
| 2017-05-18 | $35.55 | $35.55 | 397,000 | — | — |
| 2017-05-17 | $35.48 | $35.48 | 505,900 | — | — |
| 2017-05-16 | $36.05 | $36.05 | 613,100 | — | — |
| 2017-05-15 | $36.14 | $36.14 | 322,100 | — | — |
| 2017-05-12 | $35.81 | $35.81 | 533,000 | — | — |
| 2017-05-11 | $35.66 | $35.66 | 431,900 | — | — |
| 2017-05-10 | $35.89 | $35.89 | 431,500 | — | — |
| 2017-05-09 | $36.18 | $36.18 | 662,700 | — | — |
| 2017-05-08 | $35.34 | $35.34 | 387,200 | — | — |
| 2017-05-05 | $36.00 | $36.00 | 1,131,500 | — | — |
| 2017-05-04 | $35.87 | $35.87 | 752,900 | — | — |
| 2017-05-03 | $34.00 | $34.00 | 822,100 | — | — |
| 2017-05-02 | $34.69 | $34.69 | 1,462,300 | — | — |
| 2017-05-01 | $33.95 | $33.95 | 435,700 | — | — |
| 2017-04-28 | $33.47 | $33.47 | 521,500 | — | — |
| 2017-04-27 | $33.65 | $33.65 | 320,300 | — | — |
| 2017-04-26 | $33.31 | $33.31 | 703,600 | — | — |
| 2017-04-25 | $32.12 | $32.12 | 492,000 | — | — |
| 2017-04-24 | $31.61 | $31.61 | 651,100 | — | — |
| 2017-04-21 | $31.16 | $31.16 | 484,100 | — | — |
| 2017-04-20 | $30.79 | $30.79 | 418,200 | — | — |
| 2017-04-19 | $31.34 | $31.34 | 456,300 | — | — |
| 2017-04-18 | $31.22 | $31.22 | 589,900 | — | — |
| 2017-04-17 | $31.61 | $31.61 | 645,700 | — | — |
| 2017-04-13 | $31.64 | $31.64 | 670,400 | — | — |
| 2017-04-12 | $31.78 | $31.78 | 471,300 | — | — |
| 2017-04-11 | $31.19 | $31.19 | 235,300 | — | — |
| 2017-04-10 | $31.27 | $31.27 | 309,400 | — | — |
| 2017-04-07 | $30.61 | $30.61 | 392,300 | — | — |
| 2017-04-06 | $31.00 | $31.00 | 442,500 | — | — |
| 2017-04-05 | $31.00 | $31.00 | 760,200 | — | — |
| 2017-04-04 | $30.16 | $30.16 | 676,700 | — | — |
| 2017-04-03 | $29.37 | $29.37 | 1,355,800 | — | — |
| 2017-03-31 | $28.66 | $28.66 | 651,300 | — | — |
| 2017-03-30 | $28.94 | $28.94 | 289,900 | — | — |
| 2017-03-29 | $28.73 | $28.73 | 329,300 | — | — |
| 2017-03-28 | $28.89 | $28.89 | 338,300 | — | — |
| 2017-03-27 | $28.59 | $28.59 | 224,200 | — | — |
| 2017-03-24 | $28.85 | $28.85 | 451,700 | — | — |
| 2017-03-23 | $28.84 | $28.84 | 373,700 | — | — |
| 2017-03-22 | $28.10 | $28.10 | 520,000 | — | — |
| 2017-03-21 | $28.36 | $28.36 | 834,900 | — | — |
| 2017-03-20 | $28.90 | $28.90 | 399,200 | — | — |
| 2017-03-17 | $29.03 | $29.03 | 896,500 | — | — |
| 2017-03-16 | $28.89 | $28.89 | 536,400 | — | — |
| 2017-03-15 | $28.89 | $28.89 | 320,600 | — | — |
| 2017-03-14 | $29.02 | $29.02 | 318,000 | — | — |
| 2017-03-13 | $29.07 | $29.07 | 387,100 | — | — |
| 2017-03-10 | $28.86 | $28.86 | 311,600 | — | — |
| 2017-03-09 | $28.30 | $28.30 | 419,200 | — | — |
| 2017-03-08 | $28.11 | $28.11 | 912,100 | — | — |
| 2017-03-07 | $28.79 | $28.79 | 396,000 | — | — |
| 2017-03-06 | $29.69 | $29.69 | 351,100 | — | — |
| 2017-03-03 | $30.07 | $30.07 | 523,300 | — | — |
| 2017-03-02 | $30.35 | $30.35 | 729,600 | — | — |
| 2017-03-01 | $30.91 | $30.91 | 696,300 | — | — |
| 2017-02-28 | $29.94 | $29.94 | 650,000 | — | — |
| 2017-02-27 | $30.10 | $30.10 | 609,500 | — | — |
| 2017-02-24 | $30.01 | $30.01 | 474,300 | — | — |
| 2017-02-23 | $30.00 | $30.00 | 594,300 | — | — |
| 2017-02-22 | $29.71 | $29.71 | 244,900 | — | — |
| 2017-02-21 | $29.86 | $29.86 | 230,600 | — | — |
| 2017-02-17 | $29.48 | $29.48 | 538,200 | — | — |
| 2017-02-16 | $29.43 | $29.43 | 565,900 | — | — |
| 2017-02-15 | $30.01 | $30.01 | 1,826,500 | — | — |
| 2017-02-14 | $29.62 | $29.62 | 998,900 | — | — |
| 2017-02-13 | $30.30 | $30.30 | 473,100 | — | — |
| 2017-02-10 | $30.35 | $30.35 | 247,600 | — | — |
| 2017-02-09 | $30.60 | $30.60 | 706,100 | — | — |
| 2017-02-08 | $30.01 | $30.01 | 889,900 | — | — |
| 2017-02-07 | $29.58 | $29.58 | 839,400 | — | — |
| 2017-02-06 | $29.30 | $29.30 | 298,400 | — | — |
| 2017-02-03 | $29.31 | $29.31 | 1,896,400 | — | — |
| 2017-02-02 | $29.03 | $29.03 | 1,477,900 | — | — |
| 2017-02-01 | $29.26 | $29.26 | 1,666,400 | — | — |
| 2017-01-31 | $29.33 | $29.33 | 1,414,600 | — | — |
| 2017-01-30 | $28.36 | $28.36 | 660,000 | — | — |
| 2017-01-27 | $28.51 | $28.51 | 440,700 | — | — |
| 2017-01-26 | $28.23 | $28.23 | 1,047,500 | — | — |
| 2017-01-25 | $28.36 | $28.36 | 480,100 | — | — |
| 2017-01-24 | $28.65 | $28.65 | 854,000 | — | — |
| 2017-01-23 | $27.14 | $27.14 | 1,137,600 | — | — |
| 2017-01-20 | $26.60 | $26.60 | 1,110,000 | — | — |
| 2017-01-19 | $26.09 | $26.09 | 2,364,300 | — | — |
| 2017-01-18 | $25.19 | $25.19 | 957,200 | — | — |
| 2017-01-17 | $24.99 | $24.99 | 1,088,500 | — | — |
| 2017-01-13 | $25.05 | $25.05 | 1,617,600 | — | — |
| 2017-01-12 | $25.35 | $25.35 | 3,774,400 | — | — |
| 2017-01-11 | $25.49 | $25.49 | 2,460,200 | — | — |
| 2017-01-10 | $25.79 | $25.79 | 3,243,300 | — | — |
| 2017-01-09 | $26.50 | $26.50 | 1,735,500 | — | — |
| 2017-01-06 | $26.55 | $26.55 | 2,260,200 | — | — |
| 2017-01-05 | $25.58 | $25.58 | 6,358,700 | — | — |
| 2017-01-04 | $25.85 | $25.85 | 10,828,300 | — | — |