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
- 2006-11-29 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 | $41.48 | $70.35 | 127,600 | — | — |
| 2017-12-28 | $40.74 | $69.10 | 49,700 | — | — |
| 2017-12-27 | $40.81 | $69.22 | 38,600 | — | — |
| 2017-12-26 | $40.50 | $68.69 | 23,900 | — | — |
| 2017-12-22 | $40.59 | $68.84 | 33,200 | — | — |
| 2017-12-21 | $41.05 | $69.62 | 113,100 | — | — |
| 2017-12-20 | $41.76 | $70.83 | 65,000 | — | — |
| 2017-12-19 | $41.77 | $70.84 | 44,700 | — | — |
| 2017-12-18 | $42.28 | $71.71 | 59,900 | — | — |
| 2017-12-15 | $42.57 | $72.20 | 65,100 | — | — |
| 2017-12-14 | $42.20 | $71.57 | 107,700 | — | — |
| 2017-12-13 | $42.25 | $71.66 | 151,700 | — | — |
| 2017-12-12 | $41.18 | $69.84 | 25,900 | — | — |
| 2017-12-11 | $41.47 | $70.34 | 42,800 | — | — |
| 2017-12-08 | $41.08 | $69.67 | 88,700 | — | — |
| 2017-12-07 | $41.43 | $70.27 | 89,100 | — | — |
| 2017-12-06 | $41.30 | $70.05 | 96,800 | — | — |
| 2017-12-05 | $41.52 | $70.42 | 96,600 | — | — |
| 2017-12-04 | $41.39 | $70.20 | 157,900 | — | — |
| 2017-12-01 | $40.16 | $68.11 | 175,500 | — | — |
| 2017-11-30 | $40.49 | $68.67 | 204,800 | — | — |
| 2017-11-29 | $41.61 | $70.57 | 150,900 | — | — |
| 2017-11-28 | $39.94 | $67.74 | 103,600 | — | — |
| 2017-11-27 | $40.44 | $68.59 | 149,100 | — | — |
| 2017-11-24 | $40.30 | $68.35 | 60,000 | — | — |
| 2017-11-22 | $39.86 | $67.61 | 54,100 | — | — |
| 2017-11-21 | $39.46 | $66.93 | 88,000 | — | — |
| 2017-11-20 | $39.20 | $66.49 | 28,800 | — | — |
| 2017-11-17 | $39.30 | $66.66 | 163,400 | — | — |
| 2017-11-16 | $39.16 | $66.42 | 244,500 | — | — |
| 2017-11-15 | $38.64 | $65.54 | 201,000 | — | — |
| 2017-11-14 | $38.36 | $65.06 | 90,300 | — | — |
| 2017-11-13 | $37.79 | $64.09 | 80,600 | — | — |
| 2017-11-10 | $38.42 | $65.16 | 53,600 | — | — |
| 2017-11-09 | $39.48 | $66.96 | 47,200 | — | — |
| 2017-11-08 | $39.87 | $67.62 | 65,700 | — | — |
| 2017-11-07 | $40.09 | $68.00 | 136,300 | — | — |
| 2017-11-06 | $40.36 | $68.45 | 59,500 | — | — |
| 2017-11-03 | $40.43 | $68.57 | 107,700 | — | — |
| 2017-11-02 | $40.16 | $68.11 | 46,000 | — | — |
| 2017-11-01 | $39.96 | $67.77 | 76,700 | — | — |
| 2017-10-31 | $40.40 | $68.52 | 55,000 | — | — |
| 2017-10-30 | $40.36 | $68.45 | 97,900 | — | — |
| 2017-10-27 | $40.08 | $67.98 | 90,600 | — | — |
| 2017-10-26 | $39.27 | $66.60 | 106,100 | — | — |
| 2017-10-25 | $40.73 | $69.08 | 67,400 | — | — |
| 2017-10-24 | $41.26 | $69.98 | 143,600 | — | — |
| 2017-10-23 | $41.40 | $70.22 | 208,700 | — | — |
| 2017-10-20 | $41.67 | $70.67 | 160,200 | — | — |
| 2017-10-19 | $42.59 | $72.24 | 94,300 | — | — |
| 2017-10-18 | $41.45 | $70.30 | 64,200 | — | — |
| 2017-10-17 | $41.34 | $70.12 | 70,500 | — | — |
| 2017-10-16 | $41.06 | $69.64 | 69,300 | — | — |
| 2017-10-13 | $42.17 | $71.52 | 83,500 | — | — |
| 2017-10-12 | $42.14 | $71.47 | 46,300 | — | — |
| 2017-10-11 | $42.12 | $71.44 | 42,200 | — | — |
| 2017-10-10 | $41.78 | $70.86 | 86,300 | — | — |
| 2017-10-09 | $42.10 | $71.40 | 58,000 | — | — |
| 2017-10-06 | $43.19 | $73.25 | 57,400 | — | — |
| 2017-10-05 | $43.50 | $73.78 | 91,600 | — | — |
| 2017-10-04 | $44.21 | $74.98 | 44,900 | — | — |
| 2017-10-03 | $44.23 | $75.02 | 67,300 | — | — |
| 2017-10-02 | $44.44 | $75.37 | 42,800 | — | — |
| 2017-09-29 | $44.39 | $75.29 | 107,800 | — | — |
| 2017-09-28 | $44.81 | $76.00 | 54,500 | — | — |
| 2017-09-27 | $45.02 | $76.36 | 58,700 | — | — |
| 2017-09-26 | $46.10 | $78.19 | 72,500 | — | — |
| 2017-09-25 | $45.71 | $77.53 | 62,000 | — | — |
| 2017-09-22 | $46.55 | $78.95 | 122,700 | — | — |
| 2017-09-21 | $45.81 | $77.70 | 88,600 | — | — |
| 2017-09-20 | $46.84 | $79.44 | 38,000 | — | — |
| 2017-09-19 | $46.93 | $79.60 | 40,000 | — | — |
| 2017-09-18 | $46.86 | $79.48 | 90,500 | — | — |
| 2017-09-15 | $47.18 | $80.02 | 150,600 | — | — |
| 2017-09-14 | $46.95 | $79.63 | 99,000 | — | — |
| 2017-09-13 | $46.53 | $78.92 | 43,100 | — | — |
| 2017-09-12 | $46.06 | $78.12 | 75,500 | — | — |
| 2017-09-11 | $46.23 | $78.41 | 115,300 | — | — |
| 2017-09-08 | $46.56 | $78.97 | 49,200 | — | — |
| 2017-09-07 | $47.06 | $79.82 | 93,500 | — | — |
| 2017-09-06 | $47.38 | $80.36 | 36,500 | — | — |
| 2017-09-05 | $47.26 | $80.16 | 66,400 | — | — |
| 2017-09-01 | $48.22 | $81.78 | 40,600 | — | — |
| 2017-08-31 | $48.37 | $82.04 | 89,400 | — | — |
| 2017-08-30 | $47.89 | $81.22 | 52,200 | — | — |
| 2017-08-29 | $48.01 | $81.43 | 83,300 | — | — |
| 2017-08-28 | $48.34 | $81.99 | 78,400 | — | — |
| 2017-08-25 | $49.30 | $83.62 | 55,300 | — | — |
| 2017-08-24 | $49.53 | $84.01 | 60,500 | — | — |
| 2017-08-23 | $49.38 | $83.75 | 78,800 | — | — |
| 2017-08-22 | $49.01 | $83.12 | 59,500 | — | — |
| 2017-08-21 | $49.37 | $83.73 | 56,200 | — | — |
| 2017-08-18 | $48.37 | $82.04 | 74,500 | — | — |
| 2017-08-17 | $48.04 | $81.48 | 73,600 | — | — |
| 2017-08-16 | $49.24 | $83.51 | 39,900 | — | — |
| 2017-08-15 | $49.11 | $83.29 | 40,800 | — | — |
| 2017-08-14 | $48.99 | $83.09 | 50,100 | — | — |
| 2017-08-11 | $48.59 | $82.41 | 139,100 | — | — |
| 2017-08-10 | $47.61 | $80.75 | 154,100 | — | — |
| 2017-08-09 | $48.27 | $81.87 | 103,300 | — | — |
| 2017-08-08 | $50.38 | $85.45 | 95,800 | — | — |
| 2017-08-07 | $50.89 | $86.31 | 57,900 | — | — |
| 2017-08-04 | $50.86 | $86.26 | 59,000 | — | — |
| 2017-08-03 | $50.76 | $86.09 | 51,400 | — | — |
| 2017-08-02 | $50.66 | $85.92 | 41,100 | — | — |
| 2017-08-01 | $49.98 | $84.77 | 34,700 | — | — |
| 2017-07-31 | $50.59 | $85.80 | 72,600 | — | — |
| 2017-07-28 | $50.57 | $85.77 | 59,800 | — | — |
| 2017-07-27 | $50.64 | $85.89 | 52,900 | — | — |
| 2017-07-26 | $51.12 | $86.70 | 61,600 | — | — |
| 2017-07-25 | $50.45 | $85.57 | 66,300 | — | — |
| 2017-07-24 | $51.70 | $87.69 | 94,300 | — | — |
| 2017-07-21 | $51.74 | $87.75 | 96,200 | — | — |
| 2017-07-20 | $51.45 | $87.26 | 92,200 | — | — |
| 2017-07-19 | $52.10 | $88.36 | 61,200 | — | — |
| 2017-07-18 | $51.81 | $87.87 | 77,100 | — | — |
| 2017-07-17 | $51.67 | $87.64 | 74,900 | — | — |
| 2017-07-14 | $51.15 | $86.75 | 70,400 | — | — |
| 2017-07-13 | $49.97 | $84.75 | 106,100 | — | — |
| 2017-07-12 | $50.09 | $84.96 | 129,000 | — | — |
| 2017-07-11 | $48.52 | $82.29 | 74,500 | — | — |
| 2017-07-10 | $48.28 | $81.89 | 40,300 | — | — |
| 2017-07-07 | $47.45 | $80.48 | 92,800 | — | — |
| 2017-07-06 | $47.74 | $80.97 | 89,300 | — | — |
| 2017-07-05 | $47.11 | $79.90 | 37,500 | — | — |
| 2017-07-03 | $47.63 | $80.78 | 30,800 | — | — |
| 2017-06-30 | $48.18 | $81.72 | 89,300 | — | — |
| 2017-06-29 | $47.62 | $80.77 | 76,900 | — | — |
| 2017-06-28 | $48.12 | $81.61 | 96,300 | — | — |
| 2017-06-27 | $46.72 | $79.24 | 36,900 | — | — |
| 2017-06-26 | $47.02 | $79.75 | 62,200 | — | — |
| 2017-06-23 | $46.84 | $79.44 | 94,600 | — | — |
| 2017-06-22 | $46.32 | $78.56 | 90,500 | — | — |
| 2017-06-21 | $45.20 | $76.66 | 226,800 | — | — |
| 2017-06-20 | $44.62 | $75.68 | 160,300 | — | — |
| 2017-06-19 | $46.18 | $78.32 | 107,000 | — | — |
| 2017-06-16 | $45.80 | $77.68 | 109,900 | — | — |
| 2017-06-15 | $45.83 | $77.73 | 109,200 | — | — |
| 2017-06-14 | $46.20 | $78.36 | 108,000 | — | — |
| 2017-06-13 | $44.91 | $76.17 | 96,900 | — | — |
| 2017-06-12 | $44.08 | $74.76 | 50,900 | — | — |
| 2017-06-09 | $44.10 | $74.80 | 57,500 | — | — |
| 2017-06-08 | $43.99 | $74.61 | 59,400 | — | — |
| 2017-06-07 | $44.10 | $74.80 | 43,600 | — | — |
| 2017-06-06 | $43.92 | $74.49 | 124,400 | — | — |
| 2017-06-05 | $44.48 | $75.44 | 64,900 | — | — |
| 2017-06-02 | $43.29 | $73.42 | 57,400 | — | — |
| 2017-06-01 | $43.33 | $73.49 | 86,100 | — | — |
| 2017-05-31 | $43.15 | $73.19 | 148,900 | — | — |
| 2017-05-30 | $43.60 | $73.95 | 138,200 | — | — |
| 2017-05-26 | $44.60 | $75.64 | 62,200 | — | — |
| 2017-05-25 | $43.94 | $74.53 | 133,900 | — | — |
| 2017-05-24 | $43.41 | $73.63 | 79,200 | — | — |
| 2017-05-23 | $42.59 | $72.24 | 45,900 | — | — |
| 2017-05-22 | $42.37 | $71.86 | 64,500 | — | — |
| 2017-05-19 | $42.85 | $72.68 | 87,100 | — | — |
| 2017-05-18 | $41.80 | $70.90 | 97,200 | — | — |
| 2017-05-17 | $42.42 | $71.95 | 94,900 | — | — |
| 2017-05-16 | $43.49 | $73.76 | 70,200 | — | — |
| 2017-05-15 | $43.32 | $73.47 | 118,500 | — | — |
| 2017-05-12 | $42.84 | $72.66 | 119,000 | — | — |
| 2017-05-11 | $44.04 | $74.69 | 160,400 | — | — |
| 2017-05-10 | $44.92 | $73.33 | 200,300 | — | — |
| 2017-05-09 | $43.95 | $71.75 | 343,300 | — | — |
| 2017-05-08 | $44.83 | $73.18 | 65,500 | — | — |
| 2017-05-05 | $45.02 | $73.49 | 95,000 | — | — |
| 2017-05-04 | $43.95 | $71.75 | 77,400 | — | — |
| 2017-05-03 | $45.04 | $73.53 | 69,800 | — | — |
| 2017-05-02 | $46.20 | $75.42 | 116,400 | — | — |
| 2017-05-01 | $44.20 | $72.15 | 35,400 | — | — |
| 2017-04-28 | $44.36 | $72.42 | 85,200 | — | — |
| 2017-04-27 | $44.28 | $72.28 | 53,300 | — | — |
| 2017-04-26 | $43.66 | $71.27 | 125,300 | — | — |
| 2017-04-25 | $44.60 | $72.81 | 52,900 | — | — |
| 2017-04-24 | $44.45 | $72.56 | 44,700 | — | — |
| 2017-04-21 | $43.97 | $71.78 | 72,700 | — | — |
| 2017-04-20 | $43.93 | $71.71 | 36,500 | — | — |
| 2017-04-19 | $43.66 | $71.27 | 132,400 | — | — |
| 2017-04-18 | $44.24 | $72.22 | 51,900 | — | — |
| 2017-04-17 | $44.57 | $72.76 | 69,600 | — | — |
| 2017-04-13 | $44.33 | $72.37 | 83,500 | — | — |
| 2017-04-12 | $43.86 | $71.60 | 62,600 | — | — |
| 2017-04-11 | $44.04 | $71.89 | 66,800 | — | — |
| 2017-04-10 | $44.77 | $73.08 | 39,200 | — | — |
| 2017-04-07 | $44.85 | $73.22 | 106,700 | — | — |
| 2017-04-06 | $44.40 | $72.48 | 46,000 | — | — |
| 2017-04-05 | $44.40 | $72.48 | 85,100 | — | — |
| 2017-04-04 | $43.92 | $71.70 | 61,700 | — | — |
| 2017-04-03 | $43.59 | $71.16 | 98,600 | — | — |
| 2017-03-31 | $43.18 | $70.49 | 554,100 | — | — |
| 2017-03-30 | $43.40 | $70.85 | 61,500 | — | — |
| 2017-03-29 | $43.28 | $70.65 | 93,600 | — | — |
| 2017-03-28 | $42.55 | $69.46 | 62,800 | — | — |
| 2017-03-27 | $42.88 | $70.00 | 100,400 | — | — |
| 2017-03-24 | $43.15 | $70.44 | 72,700 | — | — |
| 2017-03-23 | $41.90 | $68.40 | 78,200 | — | — |
| 2017-03-22 | $40.99 | $66.91 | 33,500 | — | — |
| 2017-03-21 | $40.77 | $66.55 | 72,800 | — | — |
| 2017-03-20 | $40.68 | $66.41 | 34,900 | — | — |
| 2017-03-17 | $40.97 | $66.88 | 89,600 | — | — |
| 2017-03-16 | $40.39 | $65.93 | 38,600 | — | — |
| 2017-03-15 | $39.86 | $65.07 | 73,600 | — | — |
| 2017-03-14 | $39.18 | $63.96 | 78,300 | — | — |
| 2017-03-13 | $39.75 | $64.89 | 60,500 | — | — |
| 2017-03-10 | $39.47 | $64.43 | 58,800 | — | — |
| 2017-03-09 | $38.68 | $63.14 | 103,500 | — | — |
| 2017-03-08 | $39.55 | $64.56 | 69,400 | — | — |
| 2017-03-07 | $40.29 | $65.77 | 47,500 | — | — |
| 2017-03-06 | $39.79 | $64.95 | 79,900 | — | — |
| 2017-03-03 | $39.95 | $65.22 | 154,200 | — | — |
| 2017-03-02 | $38.29 | $62.51 | 76,200 | — | — |
| 2017-03-01 | $39.62 | $64.68 | 112,100 | — | — |
| 2017-02-28 | $38.38 | $62.65 | 112,100 | — | — |
| 2017-02-27 | $37.50 | $61.22 | 44,800 | — | — |
| 2017-02-24 | $37.31 | $60.91 | 58,800 | — | — |
| 2017-02-23 | $37.95 | $61.95 | 71,400 | — | — |
| 2017-02-22 | $38.17 | $62.31 | 73,600 | — | — |
| 2017-02-21 | $38.26 | $62.46 | 98,000 | — | — |
| 2017-02-17 | $37.29 | $60.87 | 60,000 | — | — |
| 2017-02-16 | $36.76 | $60.01 | 86,600 | — | — |
| 2017-02-15 | $37.14 | $60.63 | 105,300 | — | — |
| 2017-02-14 | $37.32 | $60.92 | 101,200 | — | — |
| 2017-02-13 | $37.19 | $60.71 | 49,000 | — | — |
| 2017-02-10 | $37.17 | $60.68 | 81,800 | — | — |
| 2017-02-09 | $36.94 | $60.30 | 84,600 | — | — |
| 2017-02-08 | $36.39 | $59.40 | 124,700 | — | — |
| 2017-02-07 | $34.42 | $56.19 | 106,700 | — | — |
| 2017-02-06 | $34.38 | $56.12 | 50,200 | — | — |
| 2017-02-03 | $34.71 | $56.66 | 81,800 | — | — |
| 2017-02-02 | $34.48 | $56.29 | 83,200 | — | — |
| 2017-02-01 | $34.43 | $56.21 | 75,300 | — | — |
| 2017-01-31 | $34.21 | $55.85 | 103,300 | — | — |
| 2017-01-30 | $34.73 | $56.69 | 97,300 | — | — |
| 2017-01-27 | $33.97 | $55.45 | 236,400 | — | — |
| 2017-01-26 | $34.57 | $56.43 | 313,700 | — | — |
| 2017-01-25 | $35.90 | $58.60 | 492,200 | — | — |
| 2017-01-24 | $35.36 | $57.72 | 190,700 | — | — |
| 2017-01-23 | $33.79 | $55.16 | 188,100 | — | — |
| 2017-01-20 | $32.04 | $52.30 | 144,700 | — | — |
| 2017-01-19 | $30.14 | $49.20 | 104,100 | — | — |
| 2017-01-18 | $30.49 | $49.77 | 132,000 | — | — |
| 2017-01-17 | $31.72 | $51.78 | 68,000 | — | — |
| 2017-01-13 | $32.23 | $52.61 | 33,300 | — | — |
| 2017-01-12 | $31.72 | $51.78 | 48,500 | — | — |
| 2017-01-11 | $31.43 | $51.31 | 75,800 | — | — |
| 2017-01-10 | $32.32 | $52.76 | 50,800 | — | — |
| 2017-01-09 | $32.17 | $52.52 | 81,200 | — | — |
| 2017-01-06 | $33.45 | $54.61 | 36,200 | — | — |
| 2017-01-05 | $33.12 | $54.07 | 50,400 | — | — |
| 2017-01-04 | $33.59 | $54.83 | 47,700 | — | — |
| 2017-01-03 | $34.13 | $55.72 | 55,900 | — | — |