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
- 2012-03-15 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 | $32.54 | $32.54 | 449,400 | — | — |
| 2017-12-28 | $32.76 | $32.76 | 431,000 | — | — |
| 2017-12-27 | $33.00 | $33.00 | 471,800 | — | — |
| 2017-12-26 | $32.96 | $32.96 | 704,800 | — | — |
| 2017-12-22 | $33.52 | $33.52 | 412,400 | — | — |
| 2017-12-21 | $33.57 | $33.57 | 462,800 | — | — |
| 2017-12-20 | $33.53 | $33.53 | 851,200 | — | — |
| 2017-12-19 | $33.51 | $33.51 | 514,500 | — | — |
| 2017-12-18 | $33.41 | $33.41 | 989,100 | — | — |
| 2017-12-15 | $32.87 | $32.87 | 880,600 | — | — |
| 2017-12-14 | $31.70 | $31.70 | 625,100 | — | — |
| 2017-12-13 | $31.54 | $31.54 | 636,500 | — | — |
| 2017-12-12 | $31.34 | $31.34 | 626,100 | — | — |
| 2017-12-11 | $31.76 | $31.76 | 670,900 | — | — |
| 2017-12-08 | $32.26 | $32.26 | 1,092,000 | — | — |
| 2017-12-07 | $32.79 | $32.79 | 1,181,200 | — | — |
| 2017-12-06 | $31.80 | $31.80 | 987,800 | — | — |
| 2017-12-05 | $31.40 | $31.40 | 1,465,700 | — | — |
| 2017-12-04 | $32.39 | $32.39 | 1,279,200 | — | — |
| 2017-12-01 | $32.27 | $32.27 | 1,134,400 | — | — |
| 2017-11-30 | $32.59 | $32.59 | 883,500 | — | — |
| 2017-11-29 | $31.90 | $31.90 | 957,900 | — | — |
| 2017-11-28 | $32.43 | $32.43 | 760,400 | — | — |
| 2017-11-27 | $32.27 | $32.27 | 1,417,600 | — | — |
| 2017-11-24 | $33.03 | $33.03 | 432,400 | — | — |
| 2017-11-22 | $32.94 | $32.94 | 671,300 | — | — |
| 2017-11-21 | $33.67 | $33.67 | 1,287,400 | — | — |
| 2017-11-20 | $32.98 | $32.98 | 1,445,600 | — | — |
| 2017-11-17 | $32.85 | $32.85 | 1,609,600 | — | — |
| 2017-11-16 | $31.54 | $31.54 | 2,693,300 | — | — |
| 2017-11-15 | $30.02 | $30.02 | 7,899,500 | — | — |
| 2017-11-14 | $36.61 | $36.61 | 904,600 | — | — |
| 2017-11-13 | $36.57 | $36.57 | 866,400 | — | — |
| 2017-11-10 | $36.63 | $36.63 | 708,300 | — | — |
| 2017-11-09 | $36.56 | $36.56 | 897,800 | — | — |
| 2017-11-08 | $37.67 | $37.67 | 706,900 | — | — |
| 2017-11-07 | $37.52 | $37.52 | 658,600 | — | — |
| 2017-11-06 | $38.58 | $38.58 | 943,500 | — | — |
| 2017-11-03 | $37.33 | $37.33 | 776,200 | — | — |
| 2017-11-02 | $36.06 | $36.06 | 1,412,000 | — | — |
| 2017-11-01 | $39.86 | $39.86 | 435,300 | — | — |
| 2017-10-31 | $40.88 | $40.88 | 381,700 | — | — |
| 2017-10-30 | $40.04 | $40.04 | 420,200 | — | — |
| 2017-10-27 | $40.10 | $40.10 | 503,200 | — | — |
| 2017-10-26 | $38.70 | $38.70 | 312,100 | — | — |
| 2017-10-25 | $38.93 | $38.93 | 330,800 | — | — |
| 2017-10-24 | $40.03 | $40.03 | 648,700 | — | — |
| 2017-10-23 | $39.13 | $39.13 | 682,900 | — | — |
| 2017-10-20 | $36.86 | $36.86 | 1,156,700 | — | — |
| 2017-10-19 | $37.47 | $37.47 | 700,000 | — | — |
| 2017-10-18 | $38.77 | $38.77 | 664,900 | — | — |
| 2017-10-17 | $37.70 | $37.70 | 1,096,100 | — | — |
| 2017-10-16 | $36.59 | $36.59 | 4,608,000 | — | — |
| 2017-10-13 | $41.59 | $41.59 | 694,800 | — | — |
| 2017-10-12 | $43.26 | $43.26 | 400,300 | — | — |
| 2017-10-11 | $43.62 | $43.62 | 287,400 | — | — |
| 2017-10-10 | $42.85 | $42.85 | 560,000 | — | — |
| 2017-10-09 | $43.54 | $43.54 | 218,900 | — | — |
| 2017-10-06 | $43.44 | $43.44 | 614,500 | — | — |
| 2017-10-05 | $42.74 | $42.74 | 937,300 | — | — |
| 2017-10-04 | $42.76 | $42.76 | 659,900 | — | — |
| 2017-10-03 | $43.18 | $43.18 | 845,100 | — | — |
| 2017-10-02 | $45.48 | $45.48 | 791,400 | — | — |
| 2017-09-29 | $44.61 | $44.61 | 604,300 | — | — |
| 2017-09-28 | $44.41 | $44.41 | 399,500 | — | — |
| 2017-09-27 | $43.71 | $43.71 | 559,400 | — | — |
| 2017-09-26 | $42.15 | $42.15 | 466,400 | — | — |
| 2017-09-25 | $41.40 | $41.40 | 758,900 | — | — |
| 2017-09-22 | $43.27 | $43.27 | 691,100 | — | — |
| 2017-09-21 | $41.69 | $41.69 | 733,800 | — | — |
| 2017-09-20 | $42.85 | $42.85 | 712,400 | — | — |
| 2017-09-19 | $43.35 | $43.35 | 563,100 | — | — |
| 2017-09-18 | $44.00 | $44.00 | 687,300 | — | — |
| 2017-09-15 | $45.36 | $45.36 | 844,300 | — | — |
| 2017-09-14 | $43.44 | $43.44 | 474,600 | — | — |
| 2017-09-13 | $43.64 | $43.64 | 596,100 | — | — |
| 2017-09-12 | $43.94 | $43.94 | 431,800 | — | — |
| 2017-09-11 | $43.63 | $43.63 | 450,000 | — | — |
| 2017-09-08 | $42.52 | $42.52 | 500,400 | — | — |
| 2017-09-07 | $42.55 | $42.55 | 656,100 | — | — |
| 2017-09-06 | $43.97 | $43.97 | 502,300 | — | — |
| 2017-09-05 | $44.74 | $44.74 | 891,400 | — | — |
| 2017-09-01 | $45.70 | $45.70 | 545,000 | — | — |
| 2017-08-31 | $45.54 | $45.54 | 673,100 | — | — |
| 2017-08-30 | $45.22 | $45.22 | 740,300 | — | — |
| 2017-08-29 | $44.19 | $44.19 | 739,000 | — | — |
| 2017-08-28 | $43.67 | $43.67 | 1,141,600 | — | — |
| 2017-08-25 | $44.07 | $44.07 | 1,737,300 | — | — |
| 2017-08-24 | $43.61 | $43.61 | 2,615,100 | — | — |
| 2017-08-23 | $41.71 | $41.71 | 991,100 | — | — |
| 2017-08-22 | $39.98 | $39.98 | 470,000 | — | — |
| 2017-08-21 | $40.05 | $40.05 | 700,400 | — | — |
| 2017-08-18 | $39.67 | $39.67 | 1,064,400 | — | — |
| 2017-08-17 | $40.78 | $40.78 | 667,400 | — | — |
| 2017-08-16 | $41.72 | $41.72 | 655,500 | — | — |
| 2017-08-15 | $41.09 | $41.09 | 758,000 | — | — |
| 2017-08-14 | $41.65 | $41.65 | 847,400 | — | — |
| 2017-08-11 | $40.76 | $40.76 | 742,500 | — | — |
| 2017-08-10 | $40.97 | $40.97 | 891,400 | — | — |
| 2017-08-09 | $42.88 | $42.88 | 904,700 | — | — |
| 2017-08-08 | $43.82 | $43.82 | 1,451,800 | — | — |
| 2017-08-07 | $42.33 | $42.33 | 1,960,200 | — | — |
| 2017-08-04 | $42.16 | $42.16 | 1,993,700 | — | — |
| 2017-08-03 | $43.90 | $43.90 | 4,139,500 | — | — |
| 2017-08-02 | $45.50 | $45.50 | 7,271,400 | — | — |
| 2017-08-01 | $61.06 | $61.06 | 1,075,300 | — | — |
| 2017-07-31 | $60.55 | $60.55 | 491,900 | — | — |
| 2017-07-28 | $60.89 | $60.89 | 488,600 | — | — |
| 2017-07-27 | $60.77 | $60.77 | 1,637,100 | — | — |
| 2017-07-26 | $65.57 | $65.57 | 410,700 | — | — |
| 2017-07-25 | $64.96 | $64.96 | 733,200 | — | — |
| 2017-07-24 | $63.67 | $63.67 | 428,100 | — | — |
| 2017-07-21 | $63.02 | $63.02 | 436,600 | — | — |
| 2017-07-20 | $62.73 | $62.73 | 1,097,000 | — | — |
| 2017-07-19 | $60.78 | $60.78 | 608,800 | — | — |
| 2017-07-18 | $59.50 | $59.50 | 402,500 | — | — |
| 2017-07-17 | $60.68 | $60.68 | 471,300 | — | — |
| 2017-07-14 | $60.51 | $60.51 | 365,900 | — | — |
| 2017-07-13 | $60.59 | $60.59 | 459,100 | — | — |
| 2017-07-12 | $60.47 | $60.47 | 433,900 | — | — |
| 2017-07-11 | $59.13 | $59.13 | 374,800 | — | — |
| 2017-07-10 | $57.39 | $57.39 | 757,000 | — | — |
| 2017-07-07 | $57.94 | $57.94 | 369,700 | — | — |
| 2017-07-06 | $56.17 | $56.17 | 476,800 | — | — |
| 2017-07-05 | $56.20 | $56.20 | 417,700 | — | — |
| 2017-07-03 | $54.48 | $54.48 | 214,000 | — | — |
| 2017-06-30 | $55.77 | $55.77 | 557,600 | — | — |
| 2017-06-29 | $55.92 | $55.92 | 739,800 | — | — |
| 2017-06-28 | $57.42 | $57.42 | 633,500 | — | — |
| 2017-06-27 | $57.66 | $57.66 | 773,700 | — | — |
| 2017-06-26 | $60.25 | $60.25 | 1,319,100 | — | — |
| 2017-06-23 | $58.26 | $58.26 | 1,299,600 | — | — |
| 2017-06-22 | $56.50 | $56.50 | 401,900 | — | — |
| 2017-06-21 | $56.59 | $56.59 | 573,300 | — | — |
| 2017-06-20 | $56.76 | $56.76 | 515,600 | — | — |
| 2017-06-19 | $58.06 | $58.06 | 865,700 | — | — |
| 2017-06-16 | $55.86 | $55.86 | 741,000 | — | — |
| 2017-06-15 | $56.27 | $56.27 | 556,200 | — | — |
| 2017-06-14 | $56.05 | $56.05 | 954,800 | — | — |
| 2017-06-13 | $56.94 | $56.94 | 621,400 | — | — |
| 2017-06-12 | $56.49 | $56.49 | 1,162,500 | — | — |
| 2017-06-09 | $54.85 | $54.85 | 1,221,700 | — | — |
| 2017-06-08 | $59.23 | $59.23 | 612,600 | — | — |
| 2017-06-07 | $58.13 | $58.13 | 653,500 | — | — |
| 2017-06-06 | $58.81 | $58.81 | 754,500 | — | — |
| 2017-06-05 | $58.20 | $58.20 | 855,200 | — | — |
| 2017-06-02 | $59.25 | $59.25 | 1,038,300 | — | — |
| 2017-06-01 | $59.75 | $59.75 | 1,242,000 | — | — |
| 2017-05-31 | $60.97 | $60.97 | 1,013,600 | — | — |
| 2017-05-30 | $60.93 | $60.93 | 938,100 | — | — |
| 2017-05-26 | $60.45 | $60.45 | 877,300 | — | — |
| 2017-05-25 | $59.89 | $59.89 | 1,496,300 | — | — |
| 2017-05-24 | $60.08 | $60.08 | 1,065,100 | — | — |
| 2017-05-23 | $59.35 | $59.35 | 1,314,400 | — | — |
| 2017-05-22 | $60.84 | $60.84 | 2,046,600 | — | — |
| 2017-05-19 | $56.18 | $56.18 | 899,500 | — | — |
| 2017-05-18 | $55.46 | $55.46 | 992,500 | — | — |
| 2017-05-17 | $54.00 | $54.00 | 2,345,400 | — | — |
| 2017-05-16 | $57.00 | $57.00 | 3,107,300 | — | — |
| 2017-05-15 | $51.31 | $51.31 | 636,500 | — | — |
| 2017-05-12 | $48.55 | $48.55 | 327,300 | — | — |
| 2017-05-11 | $48.71 | $48.71 | 597,400 | — | — |
| 2017-05-10 | $47.71 | $47.71 | 360,100 | — | — |
| 2017-05-09 | $47.38 | $47.38 | 383,800 | — | — |
| 2017-05-08 | $46.38 | $46.38 | 464,500 | — | — |
| 2017-05-05 | $45.97 | $45.97 | 629,200 | — | — |
| 2017-05-04 | $44.72 | $44.72 | 585,600 | — | — |
| 2017-05-03 | $45.67 | $45.67 | 802,800 | — | — |
| 2017-05-02 | $46.95 | $46.95 | 757,300 | — | — |
| 2017-05-01 | $48.89 | $48.89 | 605,100 | — | — |
| 2017-04-28 | $48.88 | $48.88 | 780,200 | — | — |
| 2017-04-27 | $49.80 | $49.80 | 954,700 | — | — |
| 2017-04-26 | $50.32 | $50.32 | 4,439,200 | — | — |
| 2017-04-25 | $53.84 | $53.84 | 1,138,700 | — | — |
| 2017-04-24 | $54.01 | $54.01 | 737,400 | — | — |
| 2017-04-21 | $51.74 | $51.74 | 352,900 | — | — |
| 2017-04-20 | $51.81 | $51.81 | 435,900 | — | — |
| 2017-04-19 | $50.71 | $50.71 | 681,200 | — | — |
| 2017-04-18 | $51.38 | $51.38 | 347,600 | — | — |
| 2017-04-17 | $51.01 | $51.01 | 377,100 | — | — |
| 2017-04-13 | $50.76 | $50.76 | 504,500 | — | — |
| 2017-04-12 | $50.86 | $50.86 | 518,100 | — | — |
| 2017-04-11 | $50.80 | $50.80 | 492,500 | — | — |
| 2017-04-10 | $51.11 | $51.11 | 329,800 | — | — |
| 2017-04-07 | $51.38 | $51.38 | 719,600 | — | — |
| 2017-04-06 | $50.90 | $50.90 | 511,400 | — | — |
| 2017-04-05 | $49.89 | $49.89 | 809,500 | — | — |
| 2017-04-04 | $49.72 | $49.72 | 838,600 | — | — |
| 2017-04-03 | $49.55 | $49.55 | 1,187,600 | — | — |
| 2017-03-31 | $48.30 | $48.30 | 524,600 | — | — |
| 2017-03-30 | $46.94 | $46.94 | 176,300 | — | — |
| 2017-03-29 | $46.42 | $46.42 | 196,300 | — | — |
| 2017-03-28 | $46.19 | $46.19 | 287,600 | — | — |
| 2017-03-27 | $45.22 | $45.22 | 244,800 | — | — |
| 2017-03-24 | $44.97 | $44.97 | 182,400 | — | — |
| 2017-03-23 | $44.71 | $44.71 | 247,500 | — | — |
| 2017-03-22 | $44.95 | $44.95 | 404,200 | — | — |
| 2017-03-21 | $44.57 | $44.57 | 411,400 | — | — |
| 2017-03-20 | $47.07 | $47.07 | 220,500 | — | — |
| 2017-03-17 | $46.98 | $46.98 | 354,600 | — | — |
| 2017-03-16 | $46.49 | $46.49 | 315,700 | — | — |
| 2017-03-15 | $46.10 | $46.10 | 332,300 | — | — |
| 2017-03-14 | $45.61 | $45.61 | 365,300 | — | — |
| 2017-03-13 | $46.55 | $46.55 | 272,800 | — | — |
| 2017-03-10 | $46.24 | $46.24 | 261,800 | — | — |
| 2017-03-09 | $46.00 | $46.00 | 177,900 | — | — |
| 2017-03-08 | $46.07 | $46.07 | 223,800 | — | — |
| 2017-03-07 | $45.54 | $45.54 | 277,300 | — | — |
| 2017-03-06 | $45.22 | $45.22 | 267,700 | — | — |
| 2017-03-03 | $45.85 | $45.85 | 175,200 | — | — |
| 2017-03-02 | $45.92 | $45.92 | 292,800 | — | — |
| 2017-03-01 | $46.69 | $46.69 | 379,400 | — | — |
| 2017-02-28 | $46.09 | $46.09 | 370,800 | — | — |
| 2017-02-27 | $47.46 | $47.46 | 576,300 | — | — |
| 2017-02-24 | $47.47 | $47.47 | 552,900 | — | — |
| 2017-02-23 | $48.04 | $48.04 | 436,200 | — | — |
| 2017-02-22 | $49.01 | $49.01 | 601,900 | — | — |
| 2017-02-21 | $50.01 | $50.01 | 649,500 | — | — |
| 2017-02-17 | $48.79 | $48.79 | 557,800 | — | — |
| 2017-02-16 | $47.24 | $47.24 | 393,000 | — | — |
| 2017-02-15 | $46.96 | $46.96 | 465,000 | — | — |
| 2017-02-14 | $45.91 | $45.91 | 494,000 | — | — |
| 2017-02-13 | $45.66 | $45.66 | 291,900 | — | — |
| 2017-02-10 | $46.14 | $46.14 | 792,500 | — | — |
| 2017-02-09 | $45.44 | $45.44 | 559,500 | — | — |
| 2017-02-08 | $45.73 | $45.73 | 709,800 | — | — |
| 2017-02-07 | $47.34 | $47.34 | 434,100 | — | — |
| 2017-02-06 | $47.60 | $47.60 | 464,000 | — | — |
| 2017-02-03 | $47.71 | $47.71 | 1,069,200 | — | — |
| 2017-02-02 | $47.99 | $47.99 | 930,600 | — | — |
| 2017-02-01 | $46.01 | $46.01 | 1,668,900 | — | — |
| 2017-01-31 | $47.55 | $47.55 | 1,023,000 | — | — |
| 2017-01-30 | $48.63 | $48.63 | 564,100 | — | — |
| 2017-01-27 | $48.70 | $48.70 | 625,800 | — | — |
| 2017-01-26 | $47.53 | $47.53 | 533,400 | — | — |
| 2017-01-25 | $47.97 | $47.97 | 472,800 | — | — |
| 2017-01-24 | $48.80 | $48.80 | 705,800 | — | — |
| 2017-01-23 | $47.19 | $47.19 | 361,100 | — | — |
| 2017-01-20 | $46.90 | $46.90 | 350,600 | — | — |
| 2017-01-19 | $47.68 | $47.68 | 292,200 | — | — |
| 2017-01-18 | $48.04 | $48.04 | 558,100 | — | — |
| 2017-01-17 | $46.96 | $46.96 | 346,100 | — | — |
| 2017-01-13 | $47.45 | $47.45 | 323,700 | — | — |
| 2017-01-12 | $46.48 | $46.48 | 419,200 | — | — |
| 2017-01-11 | $46.15 | $46.15 | 414,100 | — | — |
| 2017-01-10 | $46.17 | $46.17 | 543,900 | — | — |
| 2017-01-09 | $46.19 | $46.19 | 403,200 | — | — |
| 2017-01-06 | $45.23 | $45.23 | 326,700 | — | — |
| 2017-01-05 | $45.97 | $45.97 | 418,900 | — | — |
| 2017-01-04 | $46.88 | $46.88 | 365,600 | — | — |
| 2017-01-03 | $46.93 | $46.93 | 556,300 | — | — |