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
- 2005-12-21 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 | $42.57 | $42.57 | 598,600 | — | — |
| 2017-12-28 | $42.61 | $42.61 | 609,900 | — | — |
| 2017-12-27 | $42.40 | $42.40 | 452,000 | — | — |
| 2017-12-26 | $42.41 | $42.41 | 684,800 | — | — |
| 2017-12-22 | $42.07 | $42.07 | 1,505,300 | — | — |
| 2017-12-21 | $43.10 | $43.10 | 1,059,700 | — | — |
| 2017-12-20 | $43.37 | $43.37 | 1,753,300 | — | — |
| 2017-12-19 | $44.06 | $44.06 | 1,205,200 | — | — |
| 2017-12-18 | $43.56 | $43.56 | 1,493,700 | — | — |
| 2017-12-15 | $42.63 | $42.63 | 2,810,000 | — | — |
| 2017-12-14 | $42.81 | $42.81 | 1,308,000 | — | — |
| 2017-12-13 | $42.69 | $42.69 | 1,805,900 | — | — |
| 2017-12-12 | $42.92 | $42.92 | 1,651,200 | — | — |
| 2017-12-11 | $43.59 | $43.59 | 1,487,300 | — | — |
| 2017-12-08 | $43.35 | $43.35 | 1,989,100 | — | — |
| 2017-12-07 | $43.59 | $43.59 | 1,539,200 | — | — |
| 2017-12-06 | $42.73 | $42.73 | 1,484,900 | — | — |
| 2017-12-05 | $43.35 | $43.35 | 2,108,900 | — | — |
| 2017-12-04 | $43.66 | $43.66 | 2,898,600 | — | — |
| 2017-12-01 | $44.70 | $44.70 | 1,892,000 | — | — |
| 2017-11-30 | $45.38 | $45.38 | 8,758,300 | — | — |
| 2017-11-29 | $45.69 | $45.69 | 2,814,600 | — | — |
| 2017-11-28 | $46.41 | $46.41 | 2,660,300 | — | — |
| 2017-11-27 | $45.39 | $45.39 | 2,513,100 | — | — |
| 2017-11-24 | $45.26 | $45.26 | 938,300 | — | — |
| 2017-11-22 | $44.42 | $44.42 | 1,737,500 | — | — |
| 2017-11-21 | $43.89 | $43.89 | 3,038,100 | — | — |
| 2017-11-20 | $43.97 | $43.97 | 2,483,500 | — | — |
| 2017-11-17 | $45.34 | $45.34 | 2,243,900 | — | — |
| 2017-11-16 | $45.36 | $45.36 | 2,006,100 | — | — |
| 2017-11-15 | $45.32 | $45.32 | 2,233,200 | — | — |
| 2017-11-14 | $46.16 | $46.16 | 2,901,100 | — | — |
| 2017-11-13 | $44.93 | $44.93 | 1,172,400 | — | — |
| 2017-11-10 | $44.77 | $44.77 | 1,222,000 | — | — |
| 2017-11-09 | $44.85 | $44.85 | 1,340,200 | — | — |
| 2017-11-08 | $45.45 | $45.45 | 2,769,900 | — | — |
| 2017-11-07 | $45.45 | $45.45 | 2,673,900 | — | — |
| 2017-11-06 | $44.48 | $44.48 | 2,700,700 | — | — |
| 2017-11-03 | $43.82 | $43.82 | 4,374,000 | — | — |
| 2017-11-02 | $40.92 | $40.92 | 3,164,700 | — | — |
| 2017-11-01 | $42.47 | $42.47 | 1,588,400 | — | — |
| 2017-10-31 | $43.78 | $43.78 | 1,462,600 | — | — |
| 2017-10-30 | $43.11 | $43.11 | 982,100 | — | — |
| 2017-10-27 | $43.19 | $43.19 | 1,287,500 | — | — |
| 2017-10-26 | $42.26 | $42.26 | 1,290,300 | — | — |
| 2017-10-25 | $42.25 | $42.25 | 1,220,900 | — | — |
| 2017-10-24 | $42.97 | $42.97 | 803,400 | — | — |
| 2017-10-23 | $43.14 | $43.14 | 1,462,500 | — | — |
| 2017-10-20 | $43.20 | $43.20 | 1,054,000 | — | — |
| 2017-10-19 | $43.10 | $43.10 | 2,380,700 | — | — |
| 2017-10-18 | $42.60 | $42.60 | 2,728,100 | — | — |
| 2017-10-17 | $41.41 | $41.41 | 1,605,900 | — | — |
| 2017-10-16 | $41.78 | $41.78 | 1,119,900 | — | — |
| 2017-10-13 | $41.97 | $41.97 | 1,230,800 | — | — |
| 2017-10-12 | $42.19 | $42.19 | 1,098,300 | — | — |
| 2017-10-11 | $42.79 | $42.79 | 1,208,800 | — | — |
| 2017-10-10 | $42.78 | $42.78 | 785,700 | — | — |
| 2017-10-09 | $42.85 | $42.85 | 1,073,500 | — | — |
| 2017-10-06 | $42.82 | $42.82 | 1,261,200 | — | — |
| 2017-10-05 | $42.88 | $42.88 | 1,841,300 | — | — |
| 2017-10-04 | $43.05 | $43.05 | 1,211,300 | — | — |
| 2017-10-03 | $42.66 | $42.66 | 3,580,700 | — | — |
| 2017-10-02 | $42.81 | $42.81 | 2,668,100 | — | — |
| 2017-09-29 | $43.55 | $43.55 | 1,363,500 | — | — |
| 2017-09-28 | $43.16 | $43.16 | 900,500 | — | — |
| 2017-09-27 | $43.01 | $43.01 | 1,552,200 | — | — |
| 2017-09-26 | $42.59 | $42.59 | 3,268,900 | — | — |
| 2017-09-25 | $42.84 | $42.84 | 3,218,100 | — | — |
| 2017-09-22 | $43.50 | $43.50 | 1,171,600 | — | — |
| 2017-09-21 | $43.58 | $43.58 | 1,458,900 | — | — |
| 2017-09-20 | $43.12 | $43.12 | 1,487,100 | — | — |
| 2017-09-19 | $43.19 | $43.19 | 1,243,400 | — | — |
| 2017-09-18 | $42.17 | $42.17 | 1,279,300 | — | — |
| 2017-09-15 | $42.09 | $42.09 | 2,067,400 | — | — |
| 2017-09-14 | $41.48 | $41.48 | 1,003,700 | — | — |
| 2017-09-13 | $41.45 | $41.45 | 945,400 | — | — |
| 2017-09-12 | $41.52 | $41.52 | 1,546,800 | — | — |
| 2017-09-11 | $41.16 | $41.16 | 1,729,900 | — | — |
| 2017-09-08 | $40.61 | $40.61 | 1,421,700 | — | — |
| 2017-09-07 | $40.18 | $40.18 | 1,788,000 | — | — |
| 2017-09-06 | $40.22 | $40.22 | 1,186,300 | — | — |
| 2017-09-05 | $40.24 | $40.24 | 1,423,700 | — | — |
| 2017-09-01 | $40.10 | $40.10 | 974,300 | — | — |
| 2017-08-31 | $39.96 | $39.96 | 1,803,500 | — | — |
| 2017-08-30 | $39.48 | $39.48 | 1,945,400 | — | — |
| 2017-08-29 | $38.90 | $38.90 | 1,029,000 | — | — |
| 2017-08-28 | $38.94 | $38.94 | 3,863,300 | — | — |
| 2017-08-25 | $39.28 | $39.28 | 1,199,600 | — | — |
| 2017-08-24 | $39.27 | $39.27 | 883,000 | — | — |
| 2017-08-23 | $39.23 | $39.23 | 946,100 | — | — |
| 2017-08-22 | $39.35 | $39.35 | 1,102,200 | — | — |
| 2017-08-21 | $38.98 | $38.98 | 1,563,300 | — | — |
| 2017-08-18 | $38.38 | $38.38 | 3,157,300 | — | — |
| 2017-08-17 | $39.04 | $39.04 | 1,344,400 | — | — |
| 2017-08-16 | $39.75 | $39.75 | 958,300 | — | — |
| 2017-08-15 | $39.79 | $39.79 | 1,226,900 | — | — |
| 2017-08-14 | $39.37 | $39.37 | 2,403,300 | — | — |
| 2017-08-11 | $38.34 | $38.34 | 5,064,100 | — | — |
| 2017-08-10 | $39.61 | $39.61 | 13,510,700 | — | — |
| 2017-08-09 | $37.50 | $37.50 | 2,814,100 | — | — |
| 2017-08-08 | $37.86 | $37.86 | 2,912,300 | — | — |
| 2017-08-07 | $37.89 | $37.89 | 1,260,400 | — | — |
| 2017-08-04 | $37.36 | $37.36 | 937,300 | — | — |
| 2017-08-03 | $37.32 | $37.32 | 635,900 | — | — |
| 2017-08-02 | $37.16 | $37.16 | 968,300 | — | — |
| 2017-08-01 | $37.54 | $37.54 | 958,000 | — | — |
| 2017-07-31 | $37.27 | $37.27 | 1,294,800 | — | — |
| 2017-07-28 | $37.48 | $37.48 | 1,772,700 | — | — |
| 2017-07-27 | $37.06 | $37.06 | 2,127,000 | — | — |
| 2017-07-26 | $36.70 | $36.70 | 1,209,000 | — | — |
| 2017-07-25 | $36.63 | $36.63 | 1,995,900 | — | — |
| 2017-07-24 | $36.86 | $36.86 | 1,551,500 | — | — |
| 2017-07-21 | $36.66 | $36.66 | 1,494,100 | — | — |
| 2017-07-20 | $36.38 | $36.38 | 1,125,800 | — | — |
| 2017-07-19 | $36.39 | $36.39 | 1,271,800 | — | — |
| 2017-07-18 | $35.70 | $35.70 | 927,300 | — | — |
| 2017-07-17 | $35.58 | $35.58 | 719,600 | — | — |
| 2017-07-14 | $35.48 | $35.48 | 705,800 | — | — |
| 2017-07-13 | $35.50 | $35.50 | 1,021,200 | — | — |
| 2017-07-12 | $35.11 | $35.11 | 720,400 | — | — |
| 2017-07-11 | $34.65 | $34.65 | 624,100 | — | — |
| 2017-07-10 | $34.66 | $34.66 | 875,300 | — | — |
| 2017-07-07 | $34.23 | $34.23 | 844,500 | — | — |
| 2017-07-06 | $34.01 | $34.01 | 945,000 | — | — |
| 2017-07-05 | $34.46 | $34.46 | 946,000 | — | — |
| 2017-07-03 | $34.52 | $34.52 | 419,300 | — | — |
| 2017-06-30 | $34.85 | $34.85 | 1,333,600 | — | — |
| 2017-06-29 | $34.63 | $34.63 | 878,400 | — | — |
| 2017-06-28 | $34.80 | $34.80 | 1,119,100 | — | — |
| 2017-06-27 | $34.66 | $34.66 | 1,260,000 | — | — |
| 2017-06-26 | $34.86 | $34.86 | 1,091,600 | — | — |
| 2017-06-23 | $34.84 | $34.84 | 2,606,600 | — | — |
| 2017-06-22 | $34.39 | $34.39 | 796,300 | — | — |
| 2017-06-21 | $34.65 | $34.65 | 1,480,600 | — | — |
| 2017-06-20 | $34.80 | $34.80 | 1,342,300 | — | — |
| 2017-06-19 | $35.67 | $35.67 | 1,464,100 | — | — |
| 2017-06-16 | $36.42 | $36.42 | 1,351,300 | — | — |
| 2017-06-15 | $36.14 | $36.14 | 1,289,900 | — | — |
| 2017-06-14 | $36.12 | $36.12 | 1,170,500 | — | — |
| 2017-06-13 | $35.86 | $35.86 | 990,300 | — | — |
| 2017-06-12 | $35.45 | $35.45 | 1,164,200 | — | — |
| 2017-06-09 | $35.93 | $35.93 | 2,093,000 | — | — |
| 2017-06-08 | $35.79 | $35.79 | 1,131,500 | — | — |
| 2017-06-07 | $35.50 | $35.50 | 965,300 | — | — |
| 2017-06-06 | $35.17 | $35.17 | 1,104,200 | — | — |
| 2017-06-05 | $35.02 | $35.02 | 1,441,500 | — | — |
| 2017-06-02 | $35.39 | $35.39 | 1,135,100 | — | — |
| 2017-06-01 | $34.77 | $34.77 | 1,226,300 | — | — |
| 2017-05-31 | $34.49 | $34.49 | 1,138,500 | — | — |
| 2017-05-30 | $34.19 | $34.19 | 912,200 | — | — |
| 2017-05-26 | $34.25 | $34.25 | 820,300 | — | — |
| 2017-05-25 | $34.20 | $34.20 | 1,247,500 | — | — |
| 2017-05-24 | $33.60 | $33.60 | 784,300 | — | — |
| 2017-05-23 | $33.61 | $33.61 | 1,465,100 | — | — |
| 2017-05-22 | $33.92 | $33.92 | 1,369,000 | — | — |
| 2017-05-19 | $33.86 | $33.86 | 1,340,800 | — | — |
| 2017-05-18 | $33.98 | $33.98 | 1,221,700 | — | — |
| 2017-05-17 | $33.79 | $33.79 | 899,100 | — | — |
| 2017-05-16 | $34.41 | $34.41 | 1,047,300 | — | — |
| 2017-05-15 | $34.15 | $34.15 | 1,315,800 | — | — |
| 2017-05-12 | $33.69 | $33.69 | 988,700 | — | — |
| 2017-05-11 | $34.00 | $34.00 | 1,476,300 | — | — |
| 2017-05-10 | $34.02 | $34.02 | 886,500 | — | — |
| 2017-05-09 | $33.98 | $33.98 | 1,259,500 | — | — |
| 2017-05-08 | $34.00 | $34.00 | 2,190,700 | — | — |
| 2017-05-05 | $34.55 | $34.55 | 4,436,100 | — | — |
| 2017-05-04 | $31.92 | $31.92 | 1,556,300 | — | — |
| 2017-05-03 | $32.13 | $32.13 | 880,900 | — | — |
| 2017-05-02 | $32.59 | $32.59 | 1,366,700 | — | — |
| 2017-05-01 | $32.30 | $32.30 | 844,300 | — | — |
| 2017-04-28 | $32.16 | $32.16 | 712,600 | — | — |
| 2017-04-27 | $32.22 | $32.22 | 696,700 | — | — |
| 2017-04-26 | $32.06 | $32.06 | 787,000 | — | — |
| 2017-04-25 | $31.85 | $31.85 | 917,900 | — | — |
| 2017-04-24 | $31.38 | $31.38 | 767,900 | — | — |
| 2017-04-21 | $31.25 | $31.25 | 584,300 | — | — |
| 2017-04-20 | $31.50 | $31.50 | 917,000 | — | — |
| 2017-04-19 | $31.28 | $31.28 | 878,500 | — | — |
| 2017-04-18 | $30.84 | $30.84 | 628,200 | — | — |
| 2017-04-17 | $30.89 | $30.89 | 699,000 | — | — |
| 2017-04-13 | $30.67 | $30.67 | 794,200 | — | — |
| 2017-04-12 | $30.92 | $30.92 | 874,700 | — | — |
| 2017-04-11 | $31.22 | $31.22 | 896,700 | — | — |
| 2017-04-10 | $31.25 | $31.25 | 1,043,100 | — | — |
| 2017-04-07 | $31.22 | $31.22 | 911,100 | — | — |
| 2017-04-06 | $31.26 | $31.26 | 1,336,300 | — | — |
| 2017-04-05 | $31.34 | $31.34 | 2,117,700 | — | — |
| 2017-04-04 | $30.97 | $30.97 | 1,269,800 | — | — |
| 2017-04-03 | $30.67 | $30.67 | 1,737,400 | — | — |
| 2017-03-31 | $30.37 | $30.37 | 1,055,700 | — | — |
| 2017-03-30 | $30.08 | $30.08 | 1,322,700 | — | — |
| 2017-03-29 | $30.07 | $30.07 | 1,342,500 | — | — |
| 2017-03-28 | $30.00 | $30.00 | 1,010,300 | — | — |
| 2017-03-27 | $29.65 | $29.65 | 1,106,300 | — | — |
| 2017-03-24 | $29.56 | $29.56 | 1,238,500 | — | — |
| 2017-03-23 | $29.30 | $29.30 | 1,086,200 | — | — |
| 2017-03-22 | $28.75 | $28.75 | 710,300 | — | — |
| 2017-03-21 | $28.95 | $28.95 | 1,745,700 | — | — |
| 2017-03-20 | $29.06 | $29.06 | 831,000 | — | — |
| 2017-03-17 | $29.25 | $29.25 | 1,354,600 | — | — |
| 2017-03-16 | $29.03 | $29.03 | 709,900 | — | — |
| 2017-03-15 | $28.86 | $28.86 | 976,000 | — | — |
| 2017-03-14 | $28.60 | $28.60 | 806,600 | — | — |
| 2017-03-13 | $28.67 | $28.67 | 858,300 | — | — |
| 2017-03-10 | $28.27 | $28.27 | 1,463,100 | — | — |
| 2017-03-09 | $28.39 | $28.39 | 1,027,200 | — | — |
| 2017-03-08 | $28.33 | $28.33 | 755,500 | — | — |
| 2017-03-07 | $28.35 | $28.35 | 911,600 | — | — |
| 2017-03-06 | $28.57 | $28.57 | 1,355,900 | — | — |
| 2017-03-03 | $28.41 | $28.41 | 817,700 | — | — |
| 2017-03-02 | $28.34 | $28.34 | 1,208,500 | — | — |
| 2017-03-01 | $28.83 | $28.83 | 1,558,400 | — | — |
| 2017-02-28 | $28.41 | $28.41 | 1,833,800 | — | — |
| 2017-02-27 | $28.93 | $28.93 | 2,212,700 | — | — |
| 2017-02-24 | $28.84 | $28.84 | 2,518,700 | — | — |
| 2017-02-23 | $29.76 | $29.76 | 1,828,100 | — | — |
| 2017-02-22 | $30.72 | $30.72 | 1,081,100 | — | — |
| 2017-02-21 | $30.47 | $30.47 | 1,050,500 | — | — |
| 2017-02-17 | $29.69 | $29.69 | 1,055,600 | — | — |
| 2017-02-16 | $29.29 | $29.29 | 721,500 | — | — |
| 2017-02-15 | $29.17 | $29.17 | 527,200 | — | — |
| 2017-02-14 | $29.03 | $29.03 | 931,000 | — | — |
| 2017-02-13 | $29.01 | $29.01 | 723,000 | — | — |
| 2017-02-10 | $28.88 | $28.88 | 1,382,500 | — | — |
| 2017-02-09 | $28.87 | $28.87 | 989,700 | — | — |
| 2017-02-08 | $28.57 | $28.57 | 590,800 | — | — |
| 2017-02-07 | $28.67 | $28.67 | 506,200 | — | — |
| 2017-02-06 | $28.67 | $28.67 | 691,900 | — | — |
| 2017-02-03 | $28.71 | $28.71 | 603,800 | — | — |
| 2017-02-02 | $28.62 | $28.62 | 903,100 | — | — |
| 2017-02-01 | $28.47 | $28.47 | 997,100 | — | — |
| 2017-01-31 | $28.62 | $28.62 | 1,299,800 | — | — |
| 2017-01-30 | $28.22 | $28.22 | 764,600 | — | — |
| 2017-01-27 | $28.10 | $28.10 | 867,500 | — | — |
| 2017-01-26 | $27.91 | $27.91 | 677,100 | — | — |
| 2017-01-25 | $28.07 | $28.07 | 573,600 | — | — |
| 2017-01-24 | $27.88 | $27.88 | 533,200 | — | — |
| 2017-01-23 | $27.53 | $27.53 | 349,500 | — | — |
| 2017-01-20 | $27.43 | $27.43 | 614,000 | — | — |
| 2017-01-19 | $27.34 | $27.34 | 1,036,800 | — | — |
| 2017-01-18 | $27.51 | $27.51 | 1,005,000 | — | — |
| 2017-01-17 | $27.66 | $27.66 | 731,000 | — | — |
| 2017-01-13 | $27.72 | $27.72 | 410,900 | — | — |
| 2017-01-12 | $27.44 | $27.44 | 466,900 | — | — |
| 2017-01-11 | $27.47 | $27.47 | 565,700 | — | — |
| 2017-01-10 | $27.65 | $27.65 | 555,400 | — | — |
| 2017-01-09 | $27.29 | $27.29 | 422,500 | — | — |
| 2017-01-06 | $27.68 | $27.68 | 475,500 | — | — |
| 2017-01-05 | $27.50 | $27.50 | 764,700 | — | — |
| 2017-01-04 | $27.63 | $27.63 | 894,700 | — | — |
| 2017-01-03 | $27.40 | $27.40 | 1,186,700 | — | — |