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
- 2017-01-27 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 | $39.37 | $39.37 | 434,800 | — | — |
| 2017-12-28 | $39.63 | $39.63 | 178,300 | — | — |
| 2017-12-27 | $39.37 | $39.37 | 406,900 | — | — |
| 2017-12-26 | $39.53 | $39.53 | 350,800 | — | — |
| 2017-12-22 | $39.35 | $39.35 | 214,300 | — | — |
| 2017-12-21 | $39.21 | $39.21 | 370,400 | — | — |
| 2017-12-20 | $38.94 | $38.94 | 278,900 | — | — |
| 2017-12-19 | $38.94 | $38.94 | 496,100 | — | — |
| 2017-12-18 | $39.90 | $39.90 | 415,100 | — | — |
| 2017-12-15 | $38.63 | $38.63 | 1,060,900 | — | — |
| 2017-12-14 | $38.60 | $38.60 | 467,600 | — | — |
| 2017-12-13 | $39.08 | $39.08 | 741,400 | — | — |
| 2017-12-12 | $38.19 | $38.19 | 627,200 | — | — |
| 2017-12-11 | $38.26 | $38.26 | 505,000 | — | — |
| 2017-12-08 | $38.24 | $38.24 | 514,500 | — | — |
| 2017-12-07 | $37.82 | $37.82 | 821,700 | — | — |
| 2017-12-06 | $37.22 | $37.22 | 485,300 | — | — |
| 2017-12-05 | $38.14 | $38.14 | 323,000 | — | — |
| 2017-12-04 | $38.19 | $38.19 | 408,300 | — | — |
| 2017-12-01 | $38.70 | $38.70 | 353,900 | — | — |
| 2017-11-30 | $39.11 | $39.11 | 690,500 | — | — |
| 2017-11-29 | $38.80 | $38.80 | 674,400 | — | — |
| 2017-11-28 | $38.68 | $38.68 | 1,481,100 | — | — |
| 2017-11-27 | $38.63 | $38.63 | 1,190,100 | — | — |
| 2017-11-24 | $40.23 | $40.23 | 2,461,800 | — | — |
| 2017-11-22 | $38.59 | $38.59 | 805,100 | — | — |
| 2017-11-21 | $39.22 | $39.22 | 1,229,300 | — | — |
| 2017-11-20 | $38.43 | $38.43 | 3,229,500 | — | — |
| 2017-11-17 | $36.79 | $36.79 | 1,461,400 | — | — |
| 2017-11-16 | $35.80 | $35.80 | 5,602,700 | — | — |
| 2017-11-15 | $34.38 | $34.38 | 589,500 | — | — |
| 2017-11-14 | $34.92 | $34.92 | 419,000 | — | — |
| 2017-11-13 | $35.49 | $35.49 | 324,600 | — | — |
| 2017-11-10 | $35.89 | $35.89 | 230,800 | — | — |
| 2017-11-09 | $35.59 | $35.59 | 193,400 | — | — |
| 2017-11-08 | $35.81 | $35.81 | 431,900 | — | — |
| 2017-11-07 | $35.06 | $35.06 | 1,057,800 | — | — |
| 2017-11-06 | $35.32 | $35.32 | 1,109,400 | — | — |
| 2017-11-03 | $36.05 | $36.05 | 416,500 | — | — |
| 2017-11-02 | $35.89 | $35.89 | 547,300 | — | — |
| 2017-11-01 | $36.66 | $36.66 | 315,400 | — | — |
| 2017-10-31 | $36.88 | $36.88 | 428,200 | — | — |
| 2017-10-30 | $36.48 | $36.48 | 387,500 | — | — |
| 2017-10-27 | $36.51 | $36.51 | 265,000 | — | — |
| 2017-10-26 | $36.44 | $36.44 | 382,500 | — | — |
| 2017-10-25 | $35.98 | $35.98 | 344,100 | — | — |
| 2017-10-24 | $36.39 | $36.39 | 282,200 | — | — |
| 2017-10-23 | $36.00 | $36.00 | 306,200 | — | — |
| 2017-10-20 | $35.86 | $35.86 | 277,300 | — | — |
| 2017-10-19 | $35.53 | $35.53 | 247,700 | — | — |
| 2017-10-18 | $35.18 | $35.18 | 305,400 | — | — |
| 2017-10-17 | $35.27 | $35.27 | 196,000 | — | — |
| 2017-10-16 | $35.73 | $35.73 | 533,600 | — | — |
| 2017-10-13 | $35.48 | $35.48 | 228,400 | — | — |
| 2017-10-12 | $35.84 | $35.84 | 295,700 | — | — |
| 2017-10-11 | $35.80 | $35.80 | 313,800 | — | — |
| 2017-10-10 | $35.78 | $35.78 | 182,000 | — | — |
| 2017-10-09 | $35.86 | $35.86 | 288,600 | — | — |
| 2017-10-06 | $35.79 | $35.79 | 204,000 | — | — |
| 2017-10-05 | $35.78 | $35.78 | 384,500 | — | — |
| 2017-10-04 | $35.48 | $35.48 | 437,700 | — | — |
| 2017-10-03 | $35.49 | $35.49 | 837,000 | — | — |
| 2017-10-02 | $35.20 | $35.20 | 689,300 | — | — |
| 2017-09-29 | $35.52 | $35.52 | 433,900 | — | — |
| 2017-09-28 | $35.58 | $35.58 | 631,200 | — | — |
| 2017-09-27 | $34.99 | $34.99 | 996,800 | — | — |
| 2017-09-26 | $34.92 | $34.92 | 696,500 | — | — |
| 2017-09-25 | $34.34 | $34.34 | 611,000 | — | — |
| 2017-09-22 | $34.35 | $34.35 | 909,000 | — | — |
| 2017-09-21 | $33.81 | $33.81 | 505,700 | — | — |
| 2017-09-20 | $33.46 | $33.46 | 527,900 | — | — |
| 2017-09-19 | $33.13 | $33.13 | 1,335,200 | — | — |
| 2017-09-18 | $33.07 | $33.07 | 1,684,900 | — | — |
| 2017-09-15 | $32.58 | $32.58 | 4,131,000 | — | — |
| 2017-09-14 | $33.24 | $33.24 | 728,100 | — | — |
| 2017-09-13 | $33.40 | $33.40 | 1,358,400 | — | — |
| 2017-09-12 | $34.56 | $34.56 | 759,900 | — | — |
| 2017-09-11 | $33.95 | $33.95 | 803,400 | — | — |
| 2017-09-08 | $33.31 | $33.31 | 1,286,200 | — | — |
| 2017-09-07 | $32.64 | $32.64 | 1,190,100 | — | — |
| 2017-09-06 | $32.23 | $32.23 | 931,800 | — | — |
| 2017-09-05 | $30.97 | $30.97 | 827,800 | — | — |
| 2017-09-01 | $30.96 | $30.96 | 524,700 | — | — |
| 2017-08-31 | $30.52 | $30.52 | 492,400 | — | — |
| 2017-08-30 | $30.82 | $30.82 | 448,700 | — | — |
| 2017-08-29 | $30.28 | $30.28 | 563,700 | — | — |
| 2017-08-28 | $30.37 | $30.37 | 1,377,800 | — | — |
| 2017-08-25 | $29.98 | $29.98 | 613,600 | — | — |
| 2017-08-24 | $29.18 | $29.18 | 916,800 | — | — |
| 2017-08-23 | $28.62 | $28.62 | 493,100 | — | — |
| 2017-08-22 | $28.59 | $28.59 | 3,178,500 | — | — |
| 2017-08-21 | $28.21 | $28.21 | 437,800 | — | — |
| 2017-08-18 | $28.12 | $28.12 | 714,100 | — | — |
| 2017-08-17 | $28.00 | $28.00 | 1,095,600 | — | — |
| 2017-08-16 | $28.66 | $28.66 | 1,108,500 | — | — |
| 2017-08-15 | $29.80 | $29.80 | 382,800 | — | — |
| 2017-08-14 | $29.78 | $29.78 | 793,400 | — | — |
| 2017-08-11 | $28.80 | $28.80 | 723,600 | — | — |
| 2017-08-10 | $29.11 | $29.11 | 767,500 | — | — |
| 2017-08-09 | $30.73 | $30.73 | 1,021,700 | — | — |
| 2017-08-08 | $30.91 | $30.91 | 1,338,100 | — | — |
| 2017-08-07 | $31.59 | $31.59 | 796,300 | — | — |
| 2017-08-04 | $32.65 | $32.65 | 309,600 | — | — |
| 2017-08-03 | $32.15 | $32.15 | 251,500 | — | — |
| 2017-08-02 | $32.25 | $32.25 | 291,900 | — | — |
| 2017-08-01 | $32.88 | $32.88 | 300,300 | — | — |
| 2017-07-31 | $32.65 | $32.65 | 236,800 | — | — |
| 2017-07-28 | $32.21 | $32.21 | 120,900 | — | — |
| 2017-07-27 | $32.19 | $32.19 | 262,300 | — | — |
| 2017-07-26 | $32.51 | $32.51 | 390,400 | — | — |
| 2017-07-25 | $32.45 | $32.45 | 251,400 | — | — |
| 2017-07-24 | $31.83 | $31.83 | 376,200 | — | — |
| 2017-07-21 | $31.78 | $31.78 | 235,600 | — | — |
| 2017-07-20 | $31.65 | $31.65 | 310,900 | — | — |
| 2017-07-19 | $31.93 | $31.93 | 450,100 | — | — |
| 2017-07-18 | $31.04 | $31.04 | 176,600 | — | — |
| 2017-07-17 | $31.13 | $31.13 | 373,800 | — | — |
| 2017-07-14 | $31.40 | $31.40 | 684,900 | — | — |
| 2017-07-13 | $30.73 | $30.73 | 564,600 | — | — |
| 2017-07-12 | $30.77 | $30.77 | 625,100 | — | — |
| 2017-07-11 | $30.70 | $30.70 | 372,300 | — | — |
| 2017-07-10 | $30.81 | $30.81 | 511,000 | — | — |
| 2017-07-07 | $31.00 | $31.00 | 581,000 | — | — |
| 2017-07-06 | $30.80 | $30.80 | 782,500 | — | — |
| 2017-07-05 | $31.56 | $31.56 | 644,300 | — | — |
| 2017-07-03 | $32.18 | $32.18 | 225,000 | — | — |
| 2017-06-30 | $32.46 | $32.46 | 695,000 | — | — |
| 2017-06-29 | $32.49 | $32.49 | 416,100 | — | — |
| 2017-06-28 | $33.42 | $33.42 | 432,400 | — | — |
| 2017-06-27 | $33.32 | $33.32 | 565,600 | — | — |
| 2017-06-26 | $33.96 | $33.96 | 571,200 | — | — |
| 2017-06-23 | $34.42 | $34.42 | 810,500 | — | — |
| 2017-06-22 | $34.60 | $34.60 | 612,100 | — | — |
| 2017-06-21 | $34.89 | $34.89 | 1,003,500 | — | — |
| 2017-06-20 | $34.87 | $34.87 | 512,700 | — | — |
| 2017-06-19 | $34.29 | $34.29 | 396,800 | — | — |
| 2017-06-16 | $34.30 | $34.30 | 1,521,900 | — | — |
| 2017-06-15 | $33.99 | $33.99 | 532,600 | — | — |
| 2017-06-14 | $33.81 | $33.81 | 499,100 | — | — |
| 2017-06-13 | $33.32 | $33.32 | 787,600 | — | — |
| 2017-06-12 | $31.85 | $31.85 | 495,700 | — | — |
| 2017-06-09 | $31.87 | $31.87 | 677,100 | — | — |
| 2017-06-08 | $31.46 | $31.46 | 352,200 | — | — |
| 2017-06-07 | $31.34 | $31.34 | 274,700 | — | — |
| 2017-06-06 | $31.48 | $31.48 | 497,400 | — | — |
| 2017-06-05 | $31.25 | $31.25 | 788,900 | — | — |
| 2017-06-02 | $31.47 | $31.47 | 1,865,400 | — | — |
| 2017-06-01 | $30.93 | $30.93 | 1,259,100 | — | — |
| 2017-05-31 | $31.24 | $31.24 | 1,889,200 | — | — |
| 2017-05-30 | $31.15 | $31.15 | 1,961,200 | — | — |
| 2017-05-26 | $30.83 | $30.83 | 1,833,200 | — | — |
| 2017-05-25 | $30.76 | $30.76 | 7,750,100 | — | — |
| 2017-05-24 | $31.21 | $31.21 | 756,100 | — | — |
| 2017-05-23 | $30.26 | $30.26 | 640,600 | — | — |
| 2017-05-22 | $30.86 | $30.86 | 140,200 | — | — |
| 2017-05-19 | $31.23 | $31.23 | 453,300 | — | — |
| 2017-05-18 | $30.85 | $30.85 | 415,300 | — | — |
| 2017-05-17 | $30.18 | $30.18 | 656,400 | — | — |
| 2017-05-16 | $31.69 | $31.69 | 328,700 | — | — |
| 2017-05-15 | $32.00 | $32.00 | 721,100 | — | — |
| 2017-05-12 | $32.14 | $32.14 | 209,900 | — | — |
| 2017-05-11 | $32.29 | $32.29 | 356,600 | — | — |
| 2017-05-10 | $32.47 | $32.47 | 335,100 | — | — |
| 2017-05-09 | $32.40 | $32.40 | 375,100 | — | — |
| 2017-05-08 | $32.64 | $32.64 | 250,000 | — | — |
| 2017-05-05 | $32.83 | $32.83 | 137,800 | — | — |
| 2017-05-04 | $32.60 | $32.60 | 187,700 | — | — |
| 2017-05-03 | $33.36 | $33.36 | 112,500 | — | — |
| 2017-05-02 | $33.51 | $33.51 | 85,200 | — | — |
| 2017-05-01 | $33.48 | $33.48 | 144,000 | — | — |
| 2017-04-28 | $33.03 | $33.03 | 157,800 | — | — |
| 2017-04-27 | $33.42 | $33.42 | 189,700 | — | — |
| 2017-04-26 | $33.91 | $33.91 | 194,600 | — | — |
| 2017-04-25 | $33.85 | $33.85 | 232,300 | — | — |
| 2017-04-24 | $33.60 | $33.60 | 166,600 | — | — |
| 2017-04-21 | $32.69 | $32.69 | 231,500 | — | — |
| 2017-04-20 | $32.82 | $32.82 | 300,600 | — | — |
| 2017-04-19 | $32.06 | $32.06 | 251,700 | — | — |
| 2017-04-18 | $32.34 | $32.34 | 310,600 | — | — |
| 2017-04-17 | $31.86 | $31.86 | 299,600 | — | — |
| 2017-04-13 | $31.20 | $31.20 | 333,600 | — | — |
| 2017-04-12 | $31.09 | $31.09 | 494,700 | — | — |
| 2017-04-11 | $31.31 | $31.31 | 808,800 | — | — |
| 2017-04-10 | $31.84 | $31.84 | 284,400 | — | — |
| 2017-04-07 | $31.16 | $31.16 | 357,400 | — | — |
| 2017-04-06 | $31.41 | $31.41 | 411,400 | — | — |
| 2017-04-05 | $32.11 | $32.11 | 279,100 | — | — |
| 2017-04-04 | $33.06 | $33.06 | 323,600 | — | — |
| 2017-04-03 | $32.85 | $32.85 | 560,700 | — | — |
| 2017-03-31 | $32.85 | $32.85 | 3,014,400 | — | — |
| 2017-03-30 | $33.05 | $33.05 | 541,400 | — | — |
| 2017-03-29 | $32.79 | $32.79 | 447,000 | — | — |
| 2017-03-28 | $32.70 | $32.70 | 542,600 | — | — |
| 2017-03-27 | $31.84 | $31.84 | 251,600 | — | — |
| 2017-03-24 | $32.57 | $32.57 | 194,600 | — | — |
| 2017-03-23 | $32.62 | $32.62 | 286,800 | — | — |
| 2017-03-22 | $32.59 | $32.59 | 253,300 | — | — |
| 2017-03-21 | $32.44 | $32.44 | 701,900 | — | — |
| 2017-03-20 | $32.04 | $32.04 | 351,900 | — | — |
| 2017-03-17 | $31.86 | $31.86 | 2,728,400 | — | — |
| 2017-03-16 | $31.55 | $31.55 | 164,100 | — | — |
| 2017-03-15 | $31.27 | $31.27 | 311,600 | — | — |
| 2017-03-14 | $31.05 | $31.05 | 238,200 | — | — |
| 2017-03-13 | $32.10 | $32.10 | 201,700 | — | — |
| 2017-03-10 | $32.10 | $32.10 | 271,200 | — | — |
| 2017-03-09 | $31.88 | $31.88 | 440,600 | — | — |
| 2017-03-08 | $31.49 | $31.49 | 407,100 | — | — |
| 2017-03-07 | $30.38 | $30.38 | 722,100 | — | — |
| 2017-03-06 | $30.20 | $30.20 | 931,400 | — | — |
| 2017-03-03 | $30.76 | $30.76 | 955,800 | — | — |
| 2017-03-02 | $30.85 | $30.85 | 809,700 | — | — |
| 2017-03-01 | $31.07 | $31.07 | 851,300 | — | — |
| 2017-02-28 | $31.24 | $31.24 | 1,080,500 | — | — |
| 2017-02-27 | $31.13 | $31.13 | 984,700 | — | — |
| 2017-02-24 | $30.74 | $30.74 | 836,100 | — | — |
| 2017-02-23 | $30.79 | $30.79 | 1,162,200 | — | — |
| 2017-02-22 | $30.70 | $30.70 | 961,200 | — | — |
| 2017-02-21 | $29.83 | $29.83 | 567,700 | — | — |
| 2017-02-17 | $29.48 | $29.48 | 614,500 | — | — |
| 2017-02-16 | $29.00 | $29.00 | 427,200 | — | — |
| 2017-02-15 | $29.50 | $29.50 | 539,600 | — | — |
| 2017-02-14 | $29.55 | $29.55 | 504,100 | — | — |
| 2017-02-13 | $29.64 | $29.64 | 670,000 | — | — |
| 2017-02-10 | $29.77 | $29.77 | 704,400 | — | — |
| 2017-02-09 | $29.46 | $29.46 | 642,900 | — | — |
| 2017-02-08 | $28.83 | $28.83 | 402,300 | — | — |
| 2017-02-07 | $28.55 | $28.55 | 606,300 | — | — |
| 2017-02-06 | $27.97 | $27.97 | 892,500 | — | — |
| 2017-02-03 | $28.51 | $28.51 | 653,600 | — | — |
| 2017-02-02 | $27.59 | $27.59 | 1,099,300 | — | — |
| 2017-02-01 | $27.05 | $27.05 | 520,100 | — | — |
| 2017-01-31 | $27.07 | $27.07 | 1,375,300 | — | — |
| 2017-01-30 | $26.05 | $26.05 | 1,316,300 | — | — |
| 2017-01-27 | $26.12 | $26.12 | 16,025,000 | — | — |