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
- 2015-08-13 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 | $45.43 | $47.96 | 145,300 | — | — |
| 2017-12-28 | $45.75 | $48.30 | 136,100 | — | — |
| 2017-12-27 | $45.36 | $47.89 | 186,000 | — | — |
| 2017-12-26 | $45.78 | $48.33 | 95,200 | — | — |
| 2017-12-22 | $45.84 | $48.40 | 155,700 | — | — |
| 2017-12-21 | $45.47 | $48.01 | 123,200 | — | — |
| 2017-12-20 | $45.09 | $47.60 | 124,700 | — | — |
| 2017-12-19 | $45.28 | $47.81 | 107,200 | — | — |
| 2017-12-18 | $45.64 | $48.19 | 157,100 | — | — |
| 2017-12-15 | $46.02 | $48.59 | 605,800 | — | — |
| 2017-12-14 | $45.47 | $48.01 | 238,200 | — | — |
| 2017-12-13 | $45.51 | $48.05 | 320,100 | — | — |
| 2017-12-12 | $45.52 | $48.06 | 175,600 | — | — |
| 2017-12-11 | $45.06 | $47.57 | 217,800 | — | — |
| 2017-12-08 | $44.79 | $47.29 | 87,200 | — | — |
| 2017-12-07 | $44.26 | $46.73 | 99,900 | — | — |
| 2017-12-06 | $43.91 | $46.36 | 156,400 | — | — |
| 2017-12-05 | $44.20 | $46.66 | 126,700 | — | — |
| 2017-12-04 | $44.84 | $47.34 | 155,400 | — | — |
| 2017-12-01 | $43.97 | $46.42 | 145,600 | — | — |
| 2017-11-30 | $44.64 | $46.92 | 234,200 | — | — |
| 2017-11-29 | $44.40 | $46.67 | 126,100 | — | — |
| 2017-11-28 | $44.27 | $46.53 | 116,200 | — | — |
| 2017-11-27 | $43.85 | $46.09 | 152,900 | — | — |
| 2017-11-24 | $44.31 | $46.57 | 77,900 | — | — |
| 2017-11-22 | $43.99 | $46.24 | 122,700 | — | — |
| 2017-11-21 | $44.19 | $46.45 | 140,000 | — | — |
| 2017-11-20 | $43.42 | $45.64 | 220,500 | — | — |
| 2017-11-17 | $42.41 | $44.57 | 258,000 | — | — |
| 2017-11-16 | $42.37 | $44.53 | 157,400 | — | — |
| 2017-11-15 | $42.40 | $44.56 | 196,700 | — | — |
| 2017-11-14 | $42.38 | $44.54 | 245,900 | — | — |
| 2017-11-13 | $42.09 | $44.24 | 344,200 | — | — |
| 2017-11-10 | $41.78 | $43.91 | 206,100 | — | — |
| 2017-11-09 | $41.67 | $43.80 | 361,300 | — | — |
| 2017-11-08 | $41.68 | $43.81 | 287,400 | — | — |
| 2017-11-07 | $40.90 | $42.99 | 150,100 | — | — |
| 2017-11-06 | $41.56 | $43.68 | 133,700 | — | — |
| 2017-11-03 | $41.43 | $43.54 | 200,000 | — | — |
| 2017-11-02 | $41.63 | $43.75 | 175,300 | — | — |
| 2017-11-01 | $41.78 | $43.91 | 393,700 | — | — |
| 2017-10-31 | $41.63 | $43.75 | 454,200 | — | — |
| 2017-10-30 | $41.28 | $43.39 | 568,300 | — | — |
| 2017-10-27 | $41.73 | $43.86 | 297,900 | — | — |
| 2017-10-26 | $41.33 | $43.44 | 2,091,600 | — | — |
| 2017-10-25 | $43.37 | $45.58 | 578,900 | — | — |
| 2017-10-24 | $41.92 | $44.06 | 246,300 | — | — |
| 2017-10-23 | $41.51 | $43.63 | 225,700 | — | — |
| 2017-10-20 | $41.56 | $43.68 | 138,400 | — | — |
| 2017-10-19 | $41.38 | $43.49 | 175,400 | — | — |
| 2017-10-18 | $41.35 | $43.46 | 191,000 | — | — |
| 2017-10-17 | $40.48 | $42.55 | 201,700 | — | — |
| 2017-10-16 | $40.47 | $42.54 | 156,400 | — | — |
| 2017-10-13 | $39.96 | $42.00 | 150,200 | — | — |
| 2017-10-12 | $39.89 | $41.93 | 158,800 | — | — |
| 2017-10-11 | $39.42 | $41.43 | 174,400 | — | — |
| 2017-10-10 | $39.25 | $41.25 | 115,200 | — | — |
| 2017-10-09 | $39.29 | $41.30 | 214,000 | — | — |
| 2017-10-06 | $39.41 | $41.42 | 226,700 | — | — |
| 2017-10-05 | $40.33 | $42.39 | 89,400 | — | — |
| 2017-10-04 | $40.23 | $42.28 | 129,400 | — | — |
| 2017-10-03 | $40.06 | $42.10 | 207,500 | — | — |
| 2017-10-02 | $39.45 | $41.46 | 123,000 | — | — |
| 2017-09-29 | $39.13 | $41.13 | 163,000 | — | — |
| 2017-09-28 | $39.31 | $41.32 | 208,000 | — | — |
| 2017-09-27 | $38.55 | $40.52 | 198,600 | — | — |
| 2017-09-26 | $37.57 | $39.49 | 157,100 | — | — |
| 2017-09-25 | $37.51 | $39.42 | 108,200 | — | — |
| 2017-09-22 | $38.07 | $40.01 | 143,800 | — | — |
| 2017-09-21 | $38.28 | $40.23 | 185,800 | — | — |
| 2017-09-20 | $37.73 | $39.66 | 191,000 | — | — |
| 2017-09-19 | $37.50 | $39.41 | 230,100 | — | — |
| 2017-09-18 | $37.04 | $38.93 | 145,200 | — | — |
| 2017-09-15 | $36.37 | $38.23 | 680,400 | — | — |
| 2017-09-14 | $36.48 | $38.34 | 432,400 | — | — |
| 2017-09-13 | $36.47 | $38.33 | 244,000 | — | — |
| 2017-09-12 | $36.94 | $38.83 | 857,500 | — | — |
| 2017-09-11 | $36.10 | $37.94 | 242,000 | — | — |
| 2017-09-08 | $35.84 | $37.67 | 234,600 | — | — |
| 2017-09-07 | $35.68 | $37.50 | 296,900 | — | — |
| 2017-09-06 | $35.69 | $37.51 | 254,100 | — | — |
| 2017-09-05 | $35.70 | $37.52 | 288,300 | — | — |
| 2017-09-01 | $36.27 | $38.12 | 131,000 | — | — |
| 2017-08-31 | $36.05 | $37.89 | 174,900 | — | — |
| 2017-08-30 | $35.79 | $37.62 | 192,100 | — | — |
| 2017-08-29 | $35.67 | $37.28 | 200,700 | — | — |
| 2017-08-28 | $36.14 | $37.77 | 745,900 | — | — |
| 2017-08-25 | $36.21 | $37.84 | 150,700 | — | — |
| 2017-08-24 | $35.99 | $37.61 | 144,700 | — | — |
| 2017-08-23 | $35.69 | $37.30 | 155,400 | — | — |
| 2017-08-22 | $35.54 | $37.14 | 137,000 | — | — |
| 2017-08-21 | $35.71 | $37.32 | 165,300 | — | — |
| 2017-08-18 | $35.49 | $37.09 | 203,800 | — | — |
| 2017-08-17 | $34.86 | $36.43 | 163,800 | — | — |
| 2017-08-16 | $35.43 | $37.03 | 119,200 | — | — |
| 2017-08-15 | $35.40 | $37.00 | 139,400 | — | — |
| 2017-08-14 | $36.30 | $37.94 | 292,800 | — | — |
| 2017-08-11 | $35.10 | $36.68 | 225,500 | — | — |
| 2017-08-10 | $34.88 | $36.45 | 157,600 | — | — |
| 2017-08-09 | $35.36 | $36.96 | 152,700 | — | — |
| 2017-08-08 | $35.79 | $37.41 | 98,600 | — | — |
| 2017-08-07 | $36.05 | $37.68 | 100,800 | — | — |
| 2017-08-04 | $36.39 | $38.03 | 85,600 | — | — |
| 2017-08-03 | $36.27 | $37.91 | 158,000 | — | — |
| 2017-08-02 | $36.63 | $38.28 | 116,300 | — | — |
| 2017-08-01 | $37.21 | $38.89 | 144,900 | — | — |
| 2017-07-31 | $37.18 | $38.86 | 170,400 | — | — |
| 2017-07-28 | $37.14 | $38.82 | 174,400 | — | — |
| 2017-07-27 | $37.68 | $39.38 | 752,500 | — | — |
| 2017-07-26 | $38.60 | $40.34 | 434,400 | — | — |
| 2017-07-25 | $37.94 | $39.65 | 197,100 | — | — |
| 2017-07-24 | $36.74 | $38.40 | 157,400 | — | — |
| 2017-07-21 | $36.78 | $38.44 | 133,700 | — | — |
| 2017-07-20 | $36.95 | $38.62 | 141,500 | — | — |
| 2017-07-19 | $36.98 | $38.65 | 208,600 | — | — |
| 2017-07-18 | $36.82 | $38.48 | 140,900 | — | — |
| 2017-07-17 | $36.77 | $38.43 | 152,800 | — | — |
| 2017-07-14 | $36.59 | $38.24 | 166,200 | — | — |
| 2017-07-13 | $36.99 | $38.66 | 163,100 | — | — |
| 2017-07-12 | $36.77 | $38.43 | 245,800 | — | — |
| 2017-07-11 | $36.75 | $38.41 | 192,100 | — | — |
| 2017-07-10 | $36.58 | $38.23 | 233,000 | — | — |
| 2017-07-07 | $35.94 | $37.56 | 206,200 | — | — |
| 2017-07-06 | $35.57 | $37.18 | 220,800 | — | — |
| 2017-07-05 | $35.50 | $37.10 | 266,000 | — | — |
| 2017-07-03 | $35.23 | $36.82 | 83,600 | — | — |
| 2017-06-30 | $34.90 | $36.48 | 220,400 | — | — |
| 2017-06-29 | $34.84 | $36.41 | 101,000 | — | — |
| 2017-06-28 | $34.73 | $36.30 | 77,200 | — | — |
| 2017-06-27 | $34.48 | $36.04 | 140,200 | — | — |
| 2017-06-26 | $34.38 | $35.93 | 108,800 | — | — |
| 2017-06-23 | $34.39 | $35.94 | 166,000 | — | — |
| 2017-06-22 | $34.92 | $36.50 | 121,000 | — | — |
| 2017-06-21 | $34.70 | $36.27 | 103,700 | — | — |
| 2017-06-20 | $34.82 | $36.39 | 98,800 | — | — |
| 2017-06-19 | $34.90 | $36.48 | 242,300 | — | — |
| 2017-06-16 | $34.29 | $35.84 | 259,800 | — | — |
| 2017-06-15 | $34.33 | $35.88 | 118,300 | — | — |
| 2017-06-14 | $34.77 | $36.34 | 101,100 | — | — |
| 2017-06-13 | $34.53 | $36.09 | 133,800 | — | — |
| 2017-06-12 | $34.59 | $36.15 | 257,200 | — | — |
| 2017-06-09 | $33.82 | $35.35 | 227,100 | — | — |
| 2017-06-08 | $33.50 | $35.01 | 136,200 | — | — |
| 2017-06-07 | $33.48 | $34.99 | 111,100 | — | — |
| 2017-06-06 | $33.45 | $34.96 | 154,600 | — | — |
| 2017-06-05 | $33.72 | $35.24 | 201,900 | — | — |
| 2017-06-02 | $34.30 | $35.85 | 117,200 | — | — |
| 2017-06-01 | $34.51 | $36.07 | 175,800 | — | — |
| 2017-05-31 | $33.57 | $35.09 | 168,000 | — | — |
| 2017-05-30 | $33.55 | $34.86 | 128,600 | — | — |
| 2017-05-26 | $33.65 | $34.96 | 174,100 | — | — |
| 2017-05-25 | $33.45 | $34.75 | 226,800 | — | — |
| 2017-05-24 | $33.54 | $34.85 | 190,800 | — | — |
| 2017-05-23 | $33.75 | $35.06 | 138,000 | — | — |
| 2017-05-22 | $34.28 | $35.61 | 138,700 | — | — |
| 2017-05-19 | $34.12 | $35.45 | 104,400 | — | — |
| 2017-05-18 | $33.83 | $35.15 | 102,800 | — | — |
| 2017-05-17 | $33.74 | $35.05 | 185,800 | — | — |
| 2017-05-16 | $35.23 | $36.60 | 140,600 | — | — |
| 2017-05-15 | $34.82 | $36.17 | 114,400 | — | — |
| 2017-05-12 | $34.48 | $35.82 | 205,500 | — | — |
| 2017-05-11 | $34.93 | $36.29 | 374,900 | — | — |
| 2017-05-10 | $35.97 | $37.37 | 677,400 | — | — |
| 2017-05-09 | $33.97 | $35.29 | 186,500 | — | — |
| 2017-05-08 | $33.85 | $35.17 | 133,200 | — | — |
| 2017-05-05 | $33.77 | $35.08 | 196,800 | — | — |
| 2017-05-04 | $33.86 | $35.18 | 162,800 | — | — |
| 2017-05-03 | $33.84 | $35.16 | 113,900 | — | — |
| 2017-05-02 | $33.59 | $34.90 | 129,800 | — | — |
| 2017-05-01 | $33.61 | $34.92 | 170,500 | — | — |
| 2017-04-28 | $33.54 | $34.85 | 180,600 | — | — |
| 2017-04-27 | $33.63 | $34.94 | 139,400 | — | — |
| 2017-04-26 | $33.80 | $35.12 | 213,700 | — | — |
| 2017-04-25 | $33.84 | $35.16 | 201,100 | — | — |
| 2017-04-24 | $33.45 | $34.75 | 134,500 | — | — |
| 2017-04-21 | $32.84 | $34.12 | 158,000 | — | — |
| 2017-04-20 | $33.41 | $34.71 | 185,100 | — | — |
| 2017-04-19 | $32.99 | $34.27 | 162,800 | — | — |
| 2017-04-18 | $32.71 | $33.98 | 137,600 | — | — |
| 2017-04-17 | $32.71 | $33.98 | 199,300 | — | — |
| 2017-04-13 | $32.63 | $33.90 | 384,600 | — | — |
| 2017-04-12 | $33.26 | $34.55 | 242,000 | — | — |
| 2017-04-11 | $33.28 | $34.57 | 210,300 | — | — |
| 2017-04-10 | $33.29 | $34.59 | 175,700 | — | — |
| 2017-04-07 | $33.62 | $34.93 | 255,600 | — | — |
| 2017-04-06 | $33.95 | $35.27 | 192,700 | — | — |
| 2017-04-05 | $33.06 | $34.35 | 195,700 | — | — |
| 2017-04-04 | $33.65 | $34.96 | 179,400 | — | — |
| 2017-04-03 | $33.65 | $34.96 | 253,000 | — | — |
| 2017-03-31 | $34.45 | $35.79 | 910,500 | — | — |
| 2017-03-30 | $34.46 | $35.80 | 222,900 | — | — |
| 2017-03-29 | $33.95 | $35.27 | 216,600 | — | — |
| 2017-03-28 | $33.73 | $35.04 | 342,100 | — | — |
| 2017-03-27 | $33.42 | $34.72 | 384,800 | — | — |
| 2017-03-24 | $32.79 | $34.07 | 256,600 | — | — |
| 2017-03-23 | $32.61 | $33.88 | 184,300 | — | — |
| 2017-03-22 | $32.43 | $33.69 | 223,900 | — | — |
| 2017-03-21 | $32.64 | $33.91 | 286,700 | — | — |
| 2017-03-20 | $33.03 | $34.32 | 233,600 | — | — |
| 2017-03-17 | $33.46 | $34.76 | 557,700 | — | — |
| 2017-03-16 | $33.60 | $34.91 | 320,900 | — | — |
| 2017-03-15 | $32.39 | $33.65 | 199,900 | — | — |
| 2017-03-14 | $32.04 | $33.29 | 132,500 | — | — |
| 2017-03-13 | $32.58 | $33.85 | 290,100 | — | — |
| 2017-03-10 | $32.88 | $34.16 | 113,300 | — | — |
| 2017-03-09 | $32.53 | $33.80 | 252,600 | — | — |
| 2017-03-08 | $32.42 | $33.68 | 167,600 | — | — |
| 2017-03-07 | $32.48 | $33.74 | 255,600 | — | — |
| 2017-03-06 | $32.19 | $33.44 | 252,200 | — | — |
| 2017-03-03 | $32.20 | $33.45 | 167,500 | — | — |
| 2017-03-02 | $32.16 | $33.41 | 243,600 | — | — |
| 2017-03-01 | $32.24 | $33.49 | 851,400 | — | — |
| 2017-02-28 | $31.49 | $32.51 | 398,600 | — | — |
| 2017-02-27 | $32.00 | $33.03 | 246,400 | — | — |
| 2017-02-24 | $31.79 | $32.82 | 188,500 | — | — |
| 2017-02-23 | $31.87 | $32.90 | 351,000 | — | — |
| 2017-02-22 | $31.73 | $32.76 | 489,100 | — | — |
| 2017-02-21 | $31.63 | $32.65 | 403,900 | — | — |
| 2017-02-17 | $31.40 | $32.41 | 595,800 | — | — |
| 2017-02-16 | $32.51 | $33.56 | 378,600 | — | — |
| 2017-02-15 | $32.46 | $33.51 | 534,100 | — | — |
| 2017-02-14 | $32.30 | $33.34 | 752,600 | — | — |
| 2017-02-13 | $30.67 | $31.66 | 570,800 | — | — |
| 2017-02-10 | $30.23 | $31.21 | 932,600 | — | — |
| 2017-02-09 | $29.70 | $30.66 | 4,480,700 | — | — |
| 2017-02-08 | $29.70 | $30.66 | 579,000 | — | — |
| 2017-02-07 | $31.60 | $32.62 | 497,200 | — | — |
| 2017-02-06 | $32.57 | $33.62 | 179,400 | — | — |
| 2017-02-03 | $32.76 | $33.82 | 195,400 | — | — |
| 2017-02-02 | $32.70 | $33.76 | 364,600 | — | — |
| 2017-02-01 | $31.55 | $32.57 | 82,800 | — | — |
| 2017-01-31 | $31.10 | $32.10 | 103,800 | — | — |
| 2017-01-30 | $31.23 | $32.24 | 79,900 | — | — |
| 2017-01-27 | $31.40 | $32.41 | 41,100 | — | — |
| 2017-01-26 | $31.38 | $32.39 | 41,200 | — | — |
| 2017-01-25 | $31.32 | $32.33 | 44,400 | — | — |
| 2017-01-24 | $30.97 | $31.97 | 79,800 | — | — |
| 2017-01-23 | $30.43 | $31.41 | 66,100 | — | — |
| 2017-01-20 | $30.42 | $31.40 | 78,200 | — | — |
| 2017-01-19 | $30.49 | $31.48 | 149,200 | — | — |
| 2017-01-18 | $30.57 | $31.56 | 61,200 | — | — |
| 2017-01-17 | $30.31 | $31.29 | 68,500 | — | — |
| 2017-01-13 | $30.78 | $31.77 | 58,000 | — | — |
| 2017-01-12 | $30.67 | $31.66 | 44,900 | — | — |
| 2017-01-11 | $31.13 | $32.14 | 46,400 | — | — |
| 2017-01-10 | $31.20 | $32.21 | 93,300 | — | — |
| 2017-01-09 | $30.78 | $31.77 | 85,200 | — | — |
| 2017-01-06 | $31.24 | $32.25 | 26,700 | — | — |
| 2017-01-05 | $31.38 | $32.39 | 98,500 | — | — |
| 2017-01-04 | $32.16 | $33.20 | 104,000 | — | — |
| 2017-01-03 | $31.63 | $32.65 | 75,800 | — | — |