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
- 2014-12-12 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 | $40.01 | $46.90 | 113,100 | — | — |
| 2017-12-28 | $39.86 | $46.72 | 122,100 | — | — |
| 2017-12-27 | $39.80 | $46.65 | 170,800 | — | — |
| 2017-12-26 | $39.15 | $45.89 | 88,200 | — | — |
| 2017-12-22 | $39.24 | $45.99 | 121,700 | — | — |
| 2017-12-21 | $39.24 | $45.99 | 146,900 | — | — |
| 2017-12-20 | $39.42 | $46.21 | 151,700 | — | — |
| 2017-12-19 | $39.67 | $46.50 | 182,300 | — | — |
| 2017-12-18 | $39.68 | $46.51 | 238,000 | — | — |
| 2017-12-15 | $40.48 | $47.45 | 481,200 | — | — |
| 2017-12-14 | $39.65 | $46.48 | 448,000 | — | — |
| 2017-12-13 | $40.51 | $46.55 | 379,100 | — | — |
| 2017-12-12 | $40.21 | $46.20 | 177,100 | — | — |
| 2017-12-11 | $39.85 | $45.79 | 168,200 | — | — |
| 2017-12-08 | $39.41 | $45.28 | 87,800 | — | — |
| 2017-12-07 | $39.58 | $45.48 | 154,700 | — | — |
| 2017-12-06 | $40.07 | $46.04 | 140,000 | — | — |
| 2017-12-05 | $40.15 | $46.13 | 179,700 | — | — |
| 2017-12-04 | $40.37 | $46.38 | 204,600 | — | — |
| 2017-12-01 | $40.58 | $46.63 | 153,300 | — | — |
| 2017-11-30 | $40.48 | $46.51 | 240,900 | — | — |
| 2017-11-29 | $40.57 | $46.61 | 360,800 | — | — |
| 2017-11-28 | $39.23 | $45.07 | 334,800 | — | — |
| 2017-11-27 | $38.93 | $44.73 | 181,600 | — | — |
| 2017-11-24 | $38.69 | $44.45 | 196,900 | — | — |
| 2017-11-22 | $39.04 | $44.86 | 326,000 | — | — |
| 2017-11-21 | $39.15 | $44.98 | 365,300 | — | — |
| 2017-11-20 | $38.88 | $44.67 | 188,300 | — | — |
| 2017-11-17 | $38.31 | $44.02 | 296,600 | — | — |
| 2017-11-16 | $38.15 | $43.83 | 532,900 | — | — |
| 2017-11-15 | $37.75 | $43.37 | 438,800 | — | — |
| 2017-11-14 | $38.24 | $43.94 | 204,700 | — | — |
| 2017-11-13 | $38.49 | $44.22 | 272,700 | — | — |
| 2017-11-10 | $39.00 | $44.81 | 454,600 | — | — |
| 2017-11-09 | $38.92 | $44.72 | 2,070,900 | — | — |
| 2017-11-08 | $41.71 | $47.92 | 128,500 | — | — |
| 2017-11-07 | $41.23 | $47.37 | 74,500 | — | — |
| 2017-11-06 | $41.50 | $47.68 | 78,800 | — | — |
| 2017-11-03 | $41.19 | $47.33 | 73,900 | — | — |
| 2017-11-02 | $41.19 | $47.33 | 154,500 | — | — |
| 2017-11-01 | $42.00 | $48.26 | 60,500 | — | — |
| 2017-10-31 | $42.32 | $48.63 | 110,900 | — | — |
| 2017-10-30 | $42.12 | $48.40 | 60,000 | — | — |
| 2017-10-27 | $42.70 | $49.06 | 65,300 | — | — |
| 2017-10-26 | $42.99 | $49.39 | 129,200 | — | — |
| 2017-10-25 | $42.81 | $49.19 | 81,300 | — | — |
| 2017-10-24 | $42.62 | $48.97 | 58,200 | — | — |
| 2017-10-23 | $42.82 | $49.20 | 48,300 | — | — |
| 2017-10-20 | $43.31 | $49.76 | 97,700 | — | — |
| 2017-10-19 | $42.96 | $49.36 | 93,100 | — | — |
| 2017-10-18 | $42.66 | $49.02 | 80,500 | — | — |
| 2017-10-17 | $42.36 | $48.67 | 82,400 | — | — |
| 2017-10-16 | $41.95 | $48.20 | 48,100 | — | — |
| 2017-10-13 | $42.03 | $48.29 | 77,300 | — | — |
| 2017-10-12 | $41.73 | $47.95 | 49,700 | — | — |
| 2017-10-11 | $41.67 | $47.88 | 96,300 | — | — |
| 2017-10-10 | $41.20 | $47.34 | 83,800 | — | — |
| 2017-10-09 | $41.02 | $47.13 | 89,500 | — | — |
| 2017-10-06 | $41.08 | $47.20 | 112,400 | — | — |
| 2017-10-05 | $41.23 | $47.37 | 89,900 | — | — |
| 2017-10-04 | $41.31 | $47.46 | 116,200 | — | — |
| 2017-10-03 | $41.61 | $47.81 | 131,300 | — | — |
| 2017-10-02 | $41.84 | $48.07 | 135,200 | — | — |
| 2017-09-29 | $41.48 | $47.66 | 149,400 | — | — |
| 2017-09-28 | $41.99 | $48.25 | 76,300 | — | — |
| 2017-09-27 | $41.72 | $47.94 | 170,100 | — | — |
| 2017-09-26 | $40.68 | $46.74 | 98,200 | — | — |
| 2017-09-25 | $41.14 | $47.27 | 78,200 | — | — |
| 2017-09-22 | $40.68 | $46.74 | 62,500 | — | — |
| 2017-09-21 | $40.26 | $46.26 | 226,500 | — | — |
| 2017-09-20 | $40.05 | $46.02 | 203,400 | — | — |
| 2017-09-19 | $39.71 | $45.63 | 116,900 | — | — |
| 2017-09-18 | $39.73 | $45.65 | 83,700 | — | — |
| 2017-09-15 | $40.36 | $46.37 | 544,100 | — | — |
| 2017-09-14 | $40.28 | $46.28 | 112,700 | — | — |
| 2017-09-13 | $40.94 | $47.04 | 192,100 | — | — |
| 2017-09-12 | $40.43 | $46.45 | 175,600 | — | — |
| 2017-09-11 | $40.20 | $46.19 | 177,100 | — | — |
| 2017-09-08 | $39.24 | $45.09 | 294,600 | — | — |
| 2017-09-07 | $37.83 | $43.12 | 253,700 | — | — |
| 2017-09-06 | $38.86 | $44.30 | 341,200 | — | — |
| 2017-09-05 | $37.56 | $42.81 | 337,900 | — | — |
| 2017-09-01 | $40.12 | $45.73 | 117,800 | — | — |
| 2017-08-31 | $39.88 | $45.46 | 148,300 | — | — |
| 2017-08-30 | $39.53 | $45.06 | 101,100 | — | — |
| 2017-08-29 | $39.09 | $44.56 | 76,900 | — | — |
| 2017-08-28 | $39.14 | $44.61 | 86,200 | — | — |
| 2017-08-25 | $39.63 | $45.17 | 101,700 | — | — |
| 2017-08-24 | $39.22 | $44.71 | 103,500 | — | — |
| 2017-08-23 | $39.42 | $44.93 | 69,500 | — | — |
| 2017-08-22 | $39.81 | $45.38 | 51,700 | — | — |
| 2017-08-21 | $39.96 | $45.55 | 55,000 | — | — |
| 2017-08-18 | $40.26 | $45.89 | 145,800 | — | — |
| 2017-08-17 | $40.40 | $46.05 | 171,200 | — | — |
| 2017-08-16 | $40.59 | $46.27 | 99,900 | — | — |
| 2017-08-15 | $40.28 | $45.91 | 172,000 | — | — |
| 2017-08-14 | $40.11 | $45.72 | 147,600 | — | — |
| 2017-08-11 | $40.20 | $45.82 | 106,000 | — | — |
| 2017-08-10 | $40.14 | $45.75 | 195,100 | — | — |
| 2017-08-09 | $40.24 | $45.87 | 147,400 | — | — |
| 2017-08-08 | $39.85 | $45.42 | 102,700 | — | — |
| 2017-08-07 | $39.92 | $45.50 | 88,400 | — | — |
| 2017-08-04 | $40.07 | $45.67 | 55,000 | — | — |
| 2017-08-03 | $40.00 | $45.59 | 91,700 | — | — |
| 2017-08-02 | $39.91 | $45.49 | 192,100 | — | — |
| 2017-08-01 | $40.35 | $45.99 | 122,600 | — | — |
| 2017-07-31 | $40.16 | $45.78 | 116,000 | — | — |
| 2017-07-28 | $39.90 | $45.48 | 62,800 | — | — |
| 2017-07-27 | $39.42 | $44.93 | 79,200 | — | — |
| 2017-07-26 | $39.84 | $45.41 | 90,700 | — | — |
| 2017-07-25 | $40.58 | $46.26 | 190,100 | — | — |
| 2017-07-24 | $39.77 | $45.33 | 97,300 | — | — |
| 2017-07-21 | $39.77 | $45.33 | 144,900 | — | — |
| 2017-07-20 | $39.64 | $45.18 | 119,500 | — | — |
| 2017-07-19 | $39.39 | $44.90 | 103,400 | — | — |
| 2017-07-18 | $39.17 | $44.65 | 95,600 | — | — |
| 2017-07-17 | $39.03 | $44.49 | 92,200 | — | — |
| 2017-07-14 | $39.01 | $44.47 | 103,400 | — | — |
| 2017-07-13 | $39.48 | $45.00 | 160,200 | — | — |
| 2017-07-12 | $39.35 | $44.85 | 256,600 | — | — |
| 2017-07-11 | $40.05 | $45.65 | 124,100 | — | — |
| 2017-07-10 | $40.05 | $45.65 | 194,000 | — | — |
| 2017-07-07 | $40.09 | $45.70 | 157,400 | — | — |
| 2017-07-06 | $39.56 | $45.09 | 188,600 | — | — |
| 2017-07-05 | $39.55 | $45.08 | 150,100 | — | — |
| 2017-07-03 | $39.66 | $45.21 | 103,000 | — | — |
| 2017-06-30 | $39.73 | $45.29 | 131,900 | — | — |
| 2017-06-29 | $39.93 | $45.52 | 177,600 | — | — |
| 2017-06-28 | $39.90 | $45.48 | 151,700 | — | — |
| 2017-06-27 | $40.04 | $45.64 | 152,500 | — | — |
| 2017-06-26 | $39.54 | $45.07 | 121,100 | — | — |
| 2017-06-23 | $39.75 | $45.31 | 611,800 | — | — |
| 2017-06-22 | $39.08 | $44.55 | 104,400 | — | — |
| 2017-06-21 | $39.17 | $44.65 | 117,700 | — | — |
| 2017-06-20 | $39.86 | $45.44 | 104,900 | — | — |
| 2017-06-19 | $39.95 | $45.54 | 201,100 | — | — |
| 2017-06-16 | $40.17 | $45.79 | 363,800 | — | — |
| 2017-06-15 | $39.26 | $44.75 | 113,500 | — | — |
| 2017-06-14 | $39.79 | $45.36 | 94,600 | — | — |
| 2017-06-13 | $39.83 | $45.40 | 125,200 | — | — |
| 2017-06-12 | $39.74 | $45.30 | 131,800 | — | — |
| 2017-06-09 | $39.16 | $44.64 | 374,700 | — | — |
| 2017-06-08 | $39.03 | $44.49 | 276,000 | — | — |
| 2017-06-07 | $39.59 | $44.79 | 231,600 | — | — |
| 2017-06-06 | $39.49 | $44.67 | 313,900 | — | — |
| 2017-06-05 | $39.56 | $44.75 | 206,600 | — | — |
| 2017-06-02 | $39.65 | $44.85 | 260,400 | — | — |
| 2017-06-01 | $39.61 | $44.81 | 526,000 | — | — |
| 2017-05-31 | $39.64 | $44.84 | 1,816,400 | — | — |
| 2017-05-30 | $42.04 | $47.56 | 61,800 | — | — |
| 2017-05-26 | $42.60 | $48.19 | 99,800 | — | — |
| 2017-05-25 | $42.60 | $48.19 | 119,500 | — | — |
| 2017-05-24 | $41.73 | $47.21 | 64,900 | — | — |
| 2017-05-23 | $41.19 | $46.60 | 69,800 | — | — |
| 2017-05-22 | $40.78 | $46.13 | 81,600 | — | — |
| 2017-05-19 | $39.96 | $45.20 | 61,400 | — | — |
| 2017-05-18 | $40.14 | $45.41 | 114,100 | — | — |
| 2017-05-17 | $40.18 | $45.45 | 70,000 | — | — |
| 2017-05-16 | $40.67 | $46.01 | 85,700 | — | — |
| 2017-05-15 | $40.74 | $46.09 | 63,300 | — | — |
| 2017-05-12 | $40.86 | $46.22 | 46,600 | — | — |
| 2017-05-11 | $41.27 | $46.69 | 56,500 | — | — |
| 2017-05-10 | $41.25 | $46.66 | 57,500 | — | — |
| 2017-05-09 | $41.63 | $47.09 | 108,200 | — | — |
| 2017-05-08 | $41.32 | $46.74 | 54,400 | — | — |
| 2017-05-05 | $42.03 | $47.55 | 60,200 | — | — |
| 2017-05-04 | $42.85 | $48.47 | 106,000 | — | — |
| 2017-05-03 | $43.40 | $49.10 | 57,300 | — | — |
| 2017-05-02 | $43.60 | $49.32 | 60,300 | — | — |
| 2017-05-01 | $43.47 | $49.17 | 45,300 | — | — |
| 2017-04-28 | $43.56 | $49.28 | 81,900 | — | — |
| 2017-04-27 | $43.62 | $49.34 | 83,800 | — | — |
| 2017-04-26 | $43.12 | $48.78 | 132,800 | — | — |
| 2017-04-25 | $42.64 | $48.24 | 97,500 | — | — |
| 2017-04-24 | $43.18 | $48.85 | 106,500 | — | — |
| 2017-04-21 | $42.12 | $47.65 | 78,700 | — | — |
| 2017-04-20 | $41.51 | $46.96 | 78,400 | — | — |
| 2017-04-19 | $40.28 | $45.57 | 155,900 | — | — |
| 2017-04-18 | $40.48 | $45.79 | 123,400 | — | — |
| 2017-04-17 | $40.87 | $46.23 | 53,900 | — | — |
| 2017-04-13 | $40.41 | $45.71 | 68,700 | — | — |
| 2017-04-12 | $41.10 | $46.49 | 136,000 | — | — |
| 2017-04-11 | $41.47 | $46.91 | 60,900 | — | — |
| 2017-04-10 | $41.56 | $47.01 | 54,900 | — | — |
| 2017-04-07 | $41.48 | $46.92 | 111,200 | — | — |
| 2017-04-06 | $41.26 | $46.67 | 78,200 | — | — |
| 2017-04-05 | $41.46 | $46.90 | 83,800 | — | — |
| 2017-04-04 | $41.98 | $47.49 | 48,100 | — | — |
| 2017-04-03 | $42.12 | $47.65 | 97,600 | — | — |
| 2017-03-31 | $42.86 | $48.48 | 169,500 | — | — |
| 2017-03-30 | $42.18 | $47.72 | 57,500 | — | — |
| 2017-03-29 | $41.43 | $46.87 | 66,100 | — | — |
| 2017-03-28 | $41.39 | $46.82 | 67,000 | — | — |
| 2017-03-27 | $41.00 | $46.38 | 84,100 | — | — |
| 2017-03-24 | $40.42 | $45.72 | 92,800 | — | — |
| 2017-03-23 | $39.66 | $44.86 | 250,900 | — | — |
| 2017-03-22 | $39.61 | $44.81 | 97,300 | — | — |
| 2017-03-21 | $39.90 | $45.14 | 114,800 | — | — |
| 2017-03-20 | $40.53 | $45.85 | 69,800 | — | — |
| 2017-03-17 | $41.23 | $46.64 | 122,200 | — | — |
| 2017-03-16 | $41.22 | $46.63 | 65,800 | — | — |
| 2017-03-15 | $41.19 | $46.60 | 92,200 | — | — |
| 2017-03-14 | $41.43 | $46.87 | 132,300 | — | — |
| 2017-03-13 | $41.32 | $46.74 | 131,800 | — | — |
| 2017-03-10 | $41.43 | $46.87 | 57,900 | — | — |
| 2017-03-09 | $41.50 | $46.95 | 48,600 | — | — |
| 2017-03-08 | $42.01 | $47.18 | 70,600 | — | — |
| 2017-03-07 | $42.33 | $47.54 | 63,700 | — | — |
| 2017-03-06 | $42.61 | $47.86 | 57,400 | — | — |
| 2017-03-03 | $42.56 | $47.80 | 110,600 | — | — |
| 2017-03-02 | $43.15 | $48.46 | 73,300 | — | — |
| 2017-03-01 | $43.68 | $49.06 | 81,100 | — | — |
| 2017-02-28 | $43.02 | $48.32 | 79,100 | — | — |
| 2017-02-27 | $43.24 | $48.57 | 55,800 | — | — |
| 2017-02-24 | $43.74 | $49.13 | 37,800 | — | — |
| 2017-02-23 | $44.07 | $49.50 | 57,700 | — | — |
| 2017-02-22 | $43.80 | $49.19 | 74,100 | — | — |
| 2017-02-21 | $43.77 | $49.16 | 106,700 | — | — |
| 2017-02-17 | $43.89 | $49.30 | 105,400 | — | — |
| 2017-02-16 | $44.20 | $49.64 | 232,200 | — | — |
| 2017-02-15 | $42.09 | $47.27 | 161,100 | — | — |
| 2017-02-14 | $42.17 | $47.36 | 94,500 | — | — |
| 2017-02-13 | $41.35 | $46.44 | 62,100 | — | — |
| 2017-02-10 | $40.75 | $45.77 | 38,900 | — | — |
| 2017-02-09 | $40.55 | $45.54 | 38,600 | — | — |
| 2017-02-08 | $40.29 | $45.25 | 82,400 | — | — |
| 2017-02-07 | $40.89 | $45.93 | 86,600 | — | — |
| 2017-02-06 | $40.29 | $45.25 | 37,800 | — | — |
| 2017-02-03 | $40.59 | $45.59 | 45,300 | — | — |
| 2017-02-02 | $39.92 | $44.84 | 61,200 | — | — |
| 2017-02-01 | $39.58 | $44.45 | 60,100 | — | — |
| 2017-01-31 | $39.65 | $44.53 | 154,000 | — | — |
| 2017-01-30 | $40.18 | $45.13 | 92,300 | — | — |
| 2017-01-27 | $40.45 | $45.43 | 52,100 | — | — |
| 2017-01-26 | $40.62 | $45.62 | 103,800 | — | — |
| 2017-01-25 | $41.02 | $46.07 | 38,500 | — | — |
| 2017-01-24 | $40.90 | $45.94 | 67,700 | — | — |
| 2017-01-23 | $40.83 | $45.86 | 65,600 | — | — |
| 2017-01-20 | $41.22 | $46.30 | 65,900 | — | — |
| 2017-01-19 | $41.18 | $46.25 | 77,700 | — | — |
| 2017-01-18 | $41.37 | $46.47 | 104,900 | — | — |
| 2017-01-17 | $41.04 | $46.09 | 73,800 | — | — |
| 2017-01-13 | $41.68 | $46.81 | 79,100 | — | — |
| 2017-01-12 | $40.80 | $45.82 | 83,300 | — | — |
| 2017-01-11 | $41.59 | $46.71 | 125,500 | — | — |
| 2017-01-10 | $40.96 | $46.00 | 204,300 | — | — |
| 2017-01-09 | $40.89 | $45.93 | 111,600 | — | — |
| 2017-01-06 | $41.45 | $46.55 | 66,400 | — | — |
| 2017-01-05 | $41.43 | $46.53 | 75,000 | — | — |
| 2017-01-04 | $42.03 | $47.21 | 183,700 | — | — |
| 2017-01-03 | $41.93 | $47.09 | 161,100 | — | — |