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
- 2004-10-13 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 | $40.45 | $40.45 | 65,200 | — | — |
| 2017-12-28 | $40.50 | $40.50 | 72,800 | — | — |
| 2017-12-27 | $40.10 | $40.10 | 74,600 | — | — |
| 2017-12-26 | $39.90 | $39.90 | 92,100 | — | — |
| 2017-12-22 | $40.05 | $40.05 | 43,100 | — | — |
| 2017-12-21 | $41.15 | $41.15 | 89,800 | — | — |
| 2017-12-20 | $41.25 | $41.25 | 103,300 | — | — |
| 2017-12-19 | $40.60 | $40.60 | 140,100 | — | — |
| 2017-12-18 | $40.55 | $40.55 | 100,700 | — | — |
| 2017-12-15 | $40.00 | $40.00 | 231,800 | — | — |
| 2017-12-14 | $39.50 | $39.50 | 114,600 | — | — |
| 2017-12-13 | $39.80 | $39.80 | 76,300 | — | — |
| 2017-12-12 | $40.50 | $40.50 | 103,200 | — | — |
| 2017-12-11 | $39.65 | $39.65 | 88,600 | — | — |
| 2017-12-08 | $40.45 | $40.45 | 62,800 | — | — |
| 2017-12-07 | $40.25 | $40.25 | 137,800 | — | — |
| 2017-12-06 | $40.30 | $40.30 | 123,600 | — | — |
| 2017-12-05 | $39.95 | $39.95 | 73,400 | — | — |
| 2017-12-04 | $40.45 | $40.45 | 151,500 | — | — |
| 2017-12-01 | $40.10 | $40.10 | 80,900 | — | — |
| 2017-11-30 | $40.90 | $40.90 | 102,000 | — | — |
| 2017-11-29 | $41.70 | $41.70 | 120,100 | — | — |
| 2017-11-28 | $41.90 | $41.90 | 111,300 | — | — |
| 2017-11-27 | $40.40 | $40.40 | 96,900 | — | — |
| 2017-11-24 | $40.15 | $40.15 | 22,400 | — | — |
| 2017-11-22 | $40.50 | $40.50 | 85,100 | — | — |
| 2017-11-21 | $40.00 | $40.00 | 107,000 | — | — |
| 2017-11-20 | $39.20 | $39.20 | 71,200 | — | — |
| 2017-11-17 | $39.05 | $39.05 | 97,900 | — | — |
| 2017-11-16 | $39.00 | $39.00 | 94,200 | — | — |
| 2017-11-15 | $38.60 | $38.60 | 84,000 | — | — |
| 2017-11-14 | $39.05 | $39.05 | 121,800 | — | — |
| 2017-11-13 | $38.05 | $38.05 | 64,500 | — | — |
| 2017-11-10 | $37.75 | $37.75 | 49,600 | — | — |
| 2017-11-09 | $37.80 | $37.80 | 72,100 | — | — |
| 2017-11-08 | $37.85 | $37.85 | 83,200 | — | — |
| 2017-11-07 | $37.55 | $37.55 | 104,900 | — | — |
| 2017-11-06 | $38.30 | $38.30 | 96,400 | — | — |
| 2017-11-03 | $39.15 | $39.15 | 228,900 | — | — |
| 2017-11-02 | $38.30 | $38.30 | 265,600 | — | — |
| 2017-11-01 | $36.30 | $36.30 | 230,300 | — | — |
| 2017-10-31 | $36.60 | $36.60 | 216,100 | — | — |
| 2017-10-30 | $34.55 | $34.55 | 68,400 | — | — |
| 2017-10-27 | $35.20 | $35.20 | 82,200 | — | — |
| 2017-10-26 | $35.10 | $35.10 | 70,900 | — | — |
| 2017-10-25 | $35.20 | $35.20 | 81,500 | — | — |
| 2017-10-24 | $35.35 | $35.35 | 136,900 | — | — |
| 2017-10-23 | $36.10 | $36.10 | 52,100 | — | — |
| 2017-10-20 | $36.25 | $36.25 | 69,300 | — | — |
| 2017-10-19 | $36.15 | $36.15 | 58,300 | — | — |
| 2017-10-18 | $36.40 | $36.40 | 82,400 | — | — |
| 2017-10-17 | $36.20 | $36.20 | 99,300 | — | — |
| 2017-10-16 | $36.35 | $36.35 | 96,000 | — | — |
| 2017-10-13 | $36.20 | $36.20 | 87,500 | — | — |
| 2017-10-12 | $36.30 | $36.30 | 103,500 | — | — |
| 2017-10-11 | $36.25 | $36.25 | 162,900 | — | — |
| 2017-10-10 | $36.55 | $36.55 | 112,500 | — | — |
| 2017-10-09 | $35.60 | $35.60 | 221,000 | — | — |
| 2017-10-06 | $36.25 | $36.25 | 169,800 | — | — |
| 2017-10-05 | $35.50 | $35.50 | 92,700 | — | — |
| 2017-10-04 | $35.50 | $35.50 | 76,700 | — | — |
| 2017-10-03 | $35.15 | $35.15 | 132,800 | — | — |
| 2017-10-02 | $35.55 | $35.55 | 147,100 | — | — |
| 2017-09-29 | $34.30 | $34.30 | 222,400 | — | — |
| 2017-09-28 | $34.45 | $34.45 | 210,600 | — | — |
| 2017-09-27 | $34.25 | $34.25 | 185,400 | — | — |
| 2017-09-26 | $34.15 | $34.15 | 103,800 | — | — |
| 2017-09-25 | $34.00 | $34.00 | 125,200 | — | — |
| 2017-09-22 | $33.75 | $33.75 | 129,900 | — | — |
| 2017-09-21 | $33.05 | $33.05 | 85,000 | — | — |
| 2017-09-20 | $32.95 | $32.95 | 83,600 | — | — |
| 2017-09-19 | $32.80 | $32.80 | 53,900 | — | — |
| 2017-09-18 | $32.80 | $32.80 | 97,200 | — | — |
| 2017-09-15 | $33.10 | $33.10 | 306,200 | — | — |
| 2017-09-14 | $33.05 | $33.05 | 207,000 | — | — |
| 2017-09-13 | $32.60 | $32.60 | 82,000 | — | — |
| 2017-09-12 | $33.00 | $33.00 | 96,100 | — | — |
| 2017-09-11 | $32.55 | $32.55 | 158,400 | — | — |
| 2017-09-08 | $32.85 | $32.85 | 229,800 | — | — |
| 2017-09-07 | $30.95 | $30.95 | 91,300 | — | — |
| 2017-09-06 | $30.75 | $30.75 | 90,400 | — | — |
| 2017-09-05 | $30.20 | $30.20 | 96,300 | — | — |
| 2017-09-01 | $30.85 | $30.85 | 129,700 | — | — |
| 2017-08-31 | $30.25 | $30.25 | 180,500 | — | — |
| 2017-08-30 | $29.90 | $29.90 | 118,900 | — | — |
| 2017-08-29 | $30.00 | $30.00 | 151,200 | — | — |
| 2017-08-28 | $30.00 | $30.00 | 166,900 | — | — |
| 2017-08-25 | $30.15 | $30.15 | 89,900 | — | — |
| 2017-08-24 | $30.50 | $30.50 | 160,900 | — | — |
| 2017-08-23 | $30.50 | $30.50 | 184,300 | — | — |
| 2017-08-22 | $31.25 | $31.25 | 115,900 | — | — |
| 2017-08-21 | $31.20 | $31.20 | 92,800 | — | — |
| 2017-08-18 | $31.40 | $31.40 | 187,800 | — | — |
| 2017-08-17 | $31.80 | $31.80 | 154,200 | — | — |
| 2017-08-16 | $32.50 | $32.50 | 166,600 | — | — |
| 2017-08-15 | $32.45 | $32.45 | 140,200 | — | — |
| 2017-08-14 | $33.00 | $33.00 | 192,800 | — | — |
| 2017-08-11 | $32.85 | $32.85 | 114,300 | — | — |
| 2017-08-10 | $33.10 | $33.10 | 273,400 | — | — |
| 2017-08-09 | $33.00 | $33.00 | 167,100 | — | — |
| 2017-08-08 | $33.30 | $33.30 | 130,800 | — | — |
| 2017-08-07 | $33.35 | $33.35 | 135,600 | — | — |
| 2017-08-04 | $33.75 | $33.75 | 136,000 | — | — |
| 2017-08-03 | $34.15 | $34.15 | 140,800 | — | — |
| 2017-08-02 | $35.10 | $35.10 | 267,800 | — | — |
| 2017-08-01 | $35.15 | $35.15 | 301,200 | — | — |
| 2017-07-31 | $35.50 | $35.50 | 360,600 | — | — |
| 2017-07-28 | $35.80 | $35.80 | 447,800 | — | — |
| 2017-07-27 | $41.90 | $41.90 | 100,000 | — | — |
| 2017-07-26 | $41.55 | $41.55 | 54,000 | — | — |
| 2017-07-25 | $42.05 | $42.05 | 62,600 | — | — |
| 2017-07-24 | $41.65 | $41.65 | 61,400 | — | — |
| 2017-07-21 | $42.15 | $42.15 | 115,000 | — | — |
| 2017-07-20 | $42.40 | $42.40 | 64,500 | — | — |
| 2017-07-19 | $41.75 | $41.75 | 66,000 | — | — |
| 2017-07-18 | $41.80 | $41.80 | 104,100 | — | — |
| 2017-07-17 | $42.05 | $42.05 | 62,000 | — | — |
| 2017-07-14 | $42.30 | $42.30 | 41,300 | — | — |
| 2017-07-13 | $42.30 | $42.30 | 56,900 | — | — |
| 2017-07-12 | $42.60 | $42.60 | 44,700 | — | — |
| 2017-07-11 | $42.20 | $42.20 | 68,800 | — | — |
| 2017-07-10 | $42.25 | $42.25 | 100,200 | — | — |
| 2017-07-07 | $42.65 | $42.65 | 80,500 | — | — |
| 2017-07-06 | $42.10 | $42.10 | 80,400 | — | — |
| 2017-07-05 | $42.80 | $42.80 | 55,000 | — | — |
| 2017-07-03 | $43.30 | $43.30 | 52,900 | — | — |
| 2017-06-30 | $43.20 | $43.20 | 137,400 | — | — |
| 2017-06-29 | $42.75 | $42.75 | 84,300 | — | — |
| 2017-06-28 | $42.85 | $42.85 | 51,700 | — | — |
| 2017-06-27 | $42.55 | $42.55 | 86,700 | — | — |
| 2017-06-26 | $42.70 | $42.70 | 55,600 | — | — |
| 2017-06-23 | $43.10 | $43.10 | 196,300 | — | — |
| 2017-06-22 | $42.80 | $42.80 | 68,800 | — | — |
| 2017-06-21 | $42.20 | $42.20 | 138,100 | — | — |
| 2017-06-20 | $42.30 | $42.30 | 95,300 | — | — |
| 2017-06-19 | $42.65 | $42.65 | 76,100 | — | — |
| 2017-06-16 | $42.35 | $42.35 | 213,800 | — | — |
| 2017-06-15 | $42.85 | $42.85 | 68,300 | — | — |
| 2017-06-14 | $43.30 | $43.30 | 52,000 | — | — |
| 2017-06-13 | $43.35 | $43.35 | 52,600 | — | — |
| 2017-06-12 | $43.20 | $43.20 | 112,900 | — | — |
| 2017-06-09 | $44.00 | $44.00 | 122,500 | — | — |
| 2017-06-08 | $43.70 | $43.70 | 92,400 | — | — |
| 2017-06-07 | $42.70 | $42.70 | 93,300 | — | — |
| 2017-06-06 | $42.40 | $42.40 | 139,700 | — | — |
| 2017-06-05 | $42.90 | $42.90 | 160,900 | — | — |
| 2017-06-02 | $44.00 | $44.00 | 164,700 | — | — |
| 2017-06-01 | $43.05 | $43.05 | 160,700 | — | — |
| 2017-05-31 | $41.55 | $41.55 | 77,200 | — | — |
| 2017-05-30 | $41.55 | $41.55 | 89,400 | — | — |
| 2017-05-26 | $41.85 | $41.85 | 79,000 | — | — |
| 2017-05-25 | $41.40 | $41.40 | 94,800 | — | — |
| 2017-05-24 | $41.25 | $41.25 | 77,700 | — | — |
| 2017-05-23 | $41.15 | $41.15 | 168,800 | — | — |
| 2017-05-22 | $41.20 | $41.20 | 110,300 | — | — |
| 2017-05-19 | $40.70 | $40.70 | 153,100 | — | — |
| 2017-05-18 | $41.60 | $41.60 | 220,100 | — | — |
| 2017-05-17 | $42.30 | $42.30 | 114,400 | — | — |
| 2017-05-16 | $43.10 | $43.10 | 161,800 | — | — |
| 2017-05-15 | $43.30 | $43.30 | 139,400 | — | — |
| 2017-05-12 | $43.20 | $43.20 | 165,300 | — | — |
| 2017-05-11 | $43.80 | $43.80 | 240,900 | — | — |
| 2017-05-10 | $44.40 | $44.40 | 102,800 | — | — |
| 2017-05-09 | $44.30 | $44.30 | 145,100 | — | — |
| 2017-05-08 | $44.65 | $44.65 | 91,500 | — | — |
| 2017-05-05 | $44.50 | $44.50 | 94,000 | — | — |
| 2017-05-04 | $44.80 | $44.80 | 129,200 | — | — |
| 2017-05-03 | $45.10 | $45.10 | 202,300 | — | — |
| 2017-05-02 | $45.75 | $45.75 | 179,000 | — | — |
| 2017-05-01 | $46.45 | $46.45 | 381,600 | — | — |
| 2017-04-28 | $44.50 | $44.50 | 152,300 | — | — |
| 2017-04-27 | $44.60 | $44.60 | 131,600 | — | — |
| 2017-04-26 | $45.05 | $45.05 | 134,200 | — | — |
| 2017-04-25 | $43.75 | $43.75 | 137,900 | — | — |
| 2017-04-24 | $43.55 | $43.55 | 105,700 | — | — |
| 2017-04-21 | $43.05 | $43.05 | 90,000 | — | — |
| 2017-04-20 | $43.00 | $43.00 | 88,000 | — | — |
| 2017-04-19 | $42.60 | $42.60 | 110,300 | — | — |
| 2017-04-18 | $42.45 | $42.45 | 99,600 | — | — |
| 2017-04-17 | $42.30 | $42.30 | 90,400 | — | — |
| 2017-04-13 | $41.95 | $41.95 | 113,400 | — | — |
| 2017-04-12 | $42.10 | $42.10 | 99,800 | — | — |
| 2017-04-11 | $42.45 | $42.45 | 66,600 | — | — |
| 2017-04-10 | $42.25 | $42.25 | 85,700 | — | — |
| 2017-04-07 | $41.90 | $41.90 | 121,300 | — | — |
| 2017-04-06 | $42.35 | $42.35 | 103,400 | — | — |
| 2017-04-05 | $41.85 | $41.85 | 168,500 | — | — |
| 2017-04-04 | $41.55 | $41.55 | 149,600 | — | — |
| 2017-04-03 | $41.70 | $41.70 | 110,000 | — | — |
| 2017-03-31 | $42.10 | $42.10 | 126,000 | — | — |
| 2017-03-30 | $41.75 | $41.75 | 98,200 | — | — |
| 2017-03-29 | $41.70 | $41.70 | 82,100 | — | — |
| 2017-03-28 | $42.05 | $42.05 | 105,600 | — | — |
| 2017-03-27 | $42.00 | $42.00 | 159,500 | — | — |
| 2017-03-24 | $41.55 | $41.55 | 238,000 | — | — |
| 2017-03-23 | $39.75 | $39.75 | 140,800 | — | — |
| 2017-03-22 | $39.65 | $39.65 | 177,800 | — | — |
| 2017-03-21 | $40.75 | $40.75 | 171,200 | — | — |
| 2017-03-20 | $40.70 | $40.70 | 104,900 | — | — |
| 2017-03-17 | $41.85 | $41.85 | 175,000 | — | — |
| 2017-03-16 | $42.00 | $42.00 | 120,700 | — | — |
| 2017-03-15 | $41.75 | $41.75 | 167,700 | — | — |
| 2017-03-14 | $40.90 | $40.90 | 103,700 | — | — |
| 2017-03-13 | $41.55 | $41.55 | 118,000 | — | — |
| 2017-03-10 | $41.55 | $41.55 | 122,800 | — | — |
| 2017-03-09 | $40.95 | $40.95 | 154,100 | — | — |
| 2017-03-08 | $41.15 | $41.15 | 135,100 | — | — |
| 2017-03-07 | $40.95 | $40.95 | 132,100 | — | — |
| 2017-03-06 | $41.40 | $41.40 | 156,600 | — | — |
| 2017-03-03 | $42.15 | $42.15 | 133,100 | — | — |
| 2017-03-02 | $43.25 | $43.25 | 124,700 | — | — |
| 2017-03-01 | $43.15 | $43.15 | 217,500 | — | — |
| 2017-02-28 | $43.45 | $43.45 | 192,900 | — | — |
| 2017-02-27 | $45.95 | $45.95 | 235,000 | — | — |
| 2017-02-24 | $44.30 | $44.30 | 326,500 | — | — |
| 2017-02-23 | $45.10 | $45.10 | 222,400 | — | — |
| 2017-02-22 | $43.65 | $43.65 | 216,600 | — | — |
| 2017-02-21 | $43.35 | $43.35 | 306,600 | — | — |
| 2017-02-17 | $42.60 | $42.60 | 628,400 | — | — |
| 2017-02-16 | $46.60 | $46.60 | 69,200 | — | — |
| 2017-02-15 | $46.85 | $46.85 | 98,600 | — | — |
| 2017-02-14 | $46.65 | $46.65 | 136,100 | — | — |
| 2017-02-13 | $46.30 | $46.30 | 101,300 | — | — |
| 2017-02-10 | $46.45 | $46.45 | 112,400 | — | — |
| 2017-02-09 | $45.65 | $45.65 | 86,200 | — | — |
| 2017-02-08 | $44.85 | $44.85 | 109,400 | — | — |
| 2017-02-07 | $44.80 | $44.80 | 190,400 | — | — |
| 2017-02-06 | $45.75 | $45.75 | 102,600 | — | — |
| 2017-02-03 | $45.60 | $45.60 | 109,800 | — | — |
| 2017-02-02 | $45.30 | $45.30 | 295,100 | — | — |
| 2017-02-01 | $44.35 | $44.35 | 230,800 | — | — |
| 2017-01-31 | $45.30 | $45.30 | 224,500 | — | — |
| 2017-01-30 | $46.05 | $46.05 | 86,600 | — | — |
| 2017-01-27 | $46.60 | $46.60 | 216,100 | — | — |
| 2017-01-26 | $46.75 | $46.75 | 80,700 | — | — |
| 2017-01-25 | $47.20 | $47.20 | 125,500 | — | — |
| 2017-01-24 | $46.95 | $46.95 | 200,100 | — | — |
| 2017-01-23 | $45.85 | $45.85 | 137,100 | — | — |
| 2017-01-20 | $46.00 | $46.00 | 143,500 | — | — |
| 2017-01-19 | $45.90 | $45.90 | 181,200 | — | — |
| 2017-01-18 | $45.40 | $45.40 | 159,200 | — | — |
| 2017-01-17 | $44.95 | $44.95 | 222,800 | — | — |
| 2017-01-13 | $46.00 | $46.00 | 325,000 | — | — |
| 2017-01-12 | $45.90 | $45.90 | 140,300 | — | — |
| 2017-01-11 | $45.85 | $45.85 | 143,900 | — | — |
| 2017-01-10 | $45.90 | $45.90 | 386,900 | — | — |
| 2017-01-09 | $45.85 | $45.85 | 298,800 | — | — |
| 2017-01-06 | $46.00 | $46.00 | 368,900 | — | — |
| 2017-01-05 | $45.75 | $45.75 | 521,200 | — | — |
| 2017-01-04 | $46.85 | $46.85 | 310,100 | — | — |
| 2017-01-03 | $46.10 | $46.10 | 505,900 | — | — |