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
- 2009-12-09 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 | $37.17 | $47.06 | 466,200 | — | — |
| 2017-12-28 | $37.80 | $47.85 | 373,000 | — | — |
| 2017-12-27 | $37.86 | $47.45 | 325,900 | — | — |
| 2017-12-26 | $37.64 | $47.17 | 286,300 | — | — |
| 2017-12-22 | $37.60 | $47.12 | 433,300 | — | — |
| 2017-12-21 | $37.99 | $47.61 | 418,600 | — | — |
| 2017-12-20 | $38.07 | $47.71 | 614,000 | — | — |
| 2017-12-19 | $38.36 | $48.08 | 522,100 | — | — |
| 2017-12-18 | $38.89 | $48.74 | 1,072,400 | — | — |
| 2017-12-15 | $38.30 | $48.00 | 953,800 | — | — |
| 2017-12-14 | $37.88 | $47.47 | 524,600 | — | — |
| 2017-12-13 | $37.71 | $47.26 | 679,500 | — | — |
| 2017-12-12 | $37.50 | $47.00 | 546,200 | — | — |
| 2017-12-11 | $37.61 | $47.14 | 509,600 | — | — |
| 2017-12-08 | $37.60 | $47.12 | 633,700 | — | — |
| 2017-12-07 | $37.69 | $47.24 | 447,000 | — | — |
| 2017-12-06 | $37.85 | $47.44 | 595,900 | — | — |
| 2017-12-05 | $38.06 | $47.70 | 328,000 | — | — |
| 2017-12-04 | $38.14 | $47.80 | 555,300 | — | — |
| 2017-12-01 | $37.74 | $47.30 | 505,500 | — | — |
| 2017-11-30 | $38.47 | $48.21 | 732,500 | — | — |
| 2017-11-29 | $38.01 | $47.64 | 541,700 | — | — |
| 2017-11-28 | $37.60 | $47.12 | 702,800 | — | — |
| 2017-11-27 | $37.77 | $47.34 | 577,000 | — | — |
| 2017-11-24 | $37.85 | $47.44 | 220,800 | — | — |
| 2017-11-22 | $37.54 | $47.05 | 435,900 | — | — |
| 2017-11-21 | $37.74 | $47.30 | 788,800 | — | — |
| 2017-11-20 | $36.95 | $46.31 | 689,700 | — | — |
| 2017-11-17 | $36.96 | $46.32 | 569,900 | — | — |
| 2017-11-16 | $37.03 | $46.41 | 408,800 | — | — |
| 2017-11-15 | $36.77 | $46.08 | 661,000 | — | — |
| 2017-11-14 | $36.65 | $45.93 | 480,200 | — | — |
| 2017-11-13 | $36.18 | $45.34 | 379,900 | — | — |
| 2017-11-10 | $36.30 | $45.49 | 280,300 | — | — |
| 2017-11-09 | $36.72 | $46.02 | 679,600 | — | — |
| 2017-11-08 | $36.91 | $46.26 | 634,800 | — | — |
| 2017-11-07 | $36.53 | $45.78 | 745,800 | — | — |
| 2017-11-06 | $36.58 | $45.84 | 418,300 | — | — |
| 2017-11-03 | $36.19 | $45.36 | 411,200 | — | — |
| 2017-11-02 | $35.99 | $45.11 | 545,600 | — | — |
| 2017-11-01 | $35.61 | $44.63 | 760,900 | — | — |
| 2017-10-31 | $35.66 | $44.69 | 640,100 | — | — |
| 2017-10-30 | $35.24 | $44.17 | 745,300 | — | — |
| 2017-10-27 | $35.69 | $44.73 | 562,000 | — | — |
| 2017-10-26 | $35.52 | $44.52 | 786,800 | — | — |
| 2017-10-25 | $35.75 | $44.80 | 1,054,500 | — | — |
| 2017-10-24 | $36.18 | $45.34 | 1,729,200 | — | — |
| 2017-10-23 | $35.00 | $43.86 | 1,280,000 | — | — |
| 2017-10-20 | $35.67 | $44.70 | 1,711,900 | — | — |
| 2017-10-19 | $36.99 | $46.36 | 1,027,800 | — | — |
| 2017-10-18 | $37.10 | $46.50 | 470,000 | — | — |
| 2017-10-17 | $36.97 | $46.33 | 293,300 | — | — |
| 2017-10-16 | $37.21 | $46.63 | 443,100 | — | — |
| 2017-10-13 | $37.19 | $46.61 | 486,500 | — | — |
| 2017-10-12 | $37.23 | $46.66 | 505,300 | — | — |
| 2017-10-11 | $36.48 | $45.72 | 469,600 | — | — |
| 2017-10-10 | $36.72 | $46.02 | 308,500 | — | — |
| 2017-10-09 | $36.22 | $45.39 | 334,700 | — | — |
| 2017-10-06 | $36.12 | $45.27 | 392,600 | — | — |
| 2017-10-05 | $35.74 | $44.79 | 333,200 | — | — |
| 2017-10-04 | $35.07 | $43.95 | 483,300 | — | — |
| 2017-10-03 | $35.05 | $43.93 | 1,491,600 | — | — |
| 2017-10-02 | $35.62 | $44.64 | 997,500 | — | — |
| 2017-09-29 | $36.14 | $45.29 | 785,200 | — | — |
| 2017-09-28 | $36.08 | $45.22 | 1,040,600 | — | — |
| 2017-09-27 | $36.03 | $44.68 | 1,434,800 | — | — |
| 2017-09-26 | $35.51 | $44.03 | 1,096,000 | — | — |
| 2017-09-25 | $35.48 | $44.00 | 1,051,200 | — | — |
| 2017-09-22 | $34.73 | $43.07 | 860,000 | — | — |
| 2017-09-21 | $34.47 | $42.74 | 761,600 | — | — |
| 2017-09-20 | $34.42 | $42.68 | 465,000 | — | — |
| 2017-09-19 | $34.00 | $42.16 | 542,800 | — | — |
| 2017-09-18 | $34.13 | $42.32 | 430,400 | — | — |
| 2017-09-15 | $34.29 | $42.52 | 712,400 | — | — |
| 2017-09-14 | $34.20 | $42.41 | 472,200 | — | — |
| 2017-09-13 | $34.43 | $42.70 | 709,800 | — | — |
| 2017-09-12 | $34.20 | $42.41 | 439,200 | — | — |
| 2017-09-11 | $34.48 | $42.76 | 777,800 | — | — |
| 2017-09-08 | $34.29 | $42.52 | 967,600 | — | — |
| 2017-09-07 | $33.51 | $41.55 | 347,900 | — | — |
| 2017-09-06 | $33.53 | $41.58 | 577,600 | — | — |
| 2017-09-05 | $33.04 | $40.97 | 549,100 | — | — |
| 2017-09-01 | $33.75 | $41.85 | 287,100 | — | — |
| 2017-08-31 | $33.59 | $41.65 | 794,400 | — | — |
| 2017-08-30 | $33.32 | $41.32 | 486,000 | — | — |
| 2017-08-29 | $32.37 | $40.14 | 245,700 | — | — |
| 2017-08-28 | $32.35 | $40.12 | 466,500 | — | — |
| 2017-08-25 | $32.07 | $39.77 | 264,400 | — | — |
| 2017-08-24 | $32.00 | $39.68 | 501,500 | — | — |
| 2017-08-23 | $31.92 | $39.58 | 348,400 | — | — |
| 2017-08-22 | $32.09 | $39.79 | 395,300 | — | — |
| 2017-08-21 | $31.72 | $39.33 | 277,600 | — | — |
| 2017-08-18 | $31.58 | $39.16 | 484,000 | — | — |
| 2017-08-17 | $32.13 | $39.84 | 391,700 | — | — |
| 2017-08-16 | $32.95 | $40.86 | 417,600 | — | — |
| 2017-08-15 | $32.34 | $40.10 | 301,600 | — | — |
| 2017-08-14 | $32.45 | $40.24 | 335,200 | — | — |
| 2017-08-11 | $31.96 | $39.63 | 548,400 | — | — |
| 2017-08-10 | $31.96 | $39.63 | 572,900 | — | — |
| 2017-08-09 | $31.96 | $39.63 | 1,003,500 | — | — |
| 2017-08-08 | $32.73 | $40.59 | 1,347,700 | — | — |
| 2017-08-07 | $32.87 | $40.76 | 452,400 | — | — |
| 2017-08-04 | $33.06 | $41.00 | 651,200 | — | — |
| 2017-08-03 | $32.72 | $40.57 | 357,000 | — | — |
| 2017-08-02 | $32.94 | $40.85 | 1,325,200 | — | — |
| 2017-08-01 | $33.98 | $42.14 | 767,100 | — | — |
| 2017-07-31 | $33.67 | $41.75 | 636,300 | — | — |
| 2017-07-28 | $33.19 | $41.16 | 644,900 | — | — |
| 2017-07-27 | $32.41 | $40.19 | 1,057,300 | — | — |
| 2017-07-26 | $31.93 | $39.59 | 498,400 | — | — |
| 2017-07-25 | $32.35 | $40.12 | 641,800 | — | — |
| 2017-07-24 | $32.22 | $39.95 | 672,300 | — | — |
| 2017-07-21 | $32.24 | $39.98 | 507,300 | — | — |
| 2017-07-20 | $32.25 | $39.99 | 590,700 | — | — |
| 2017-07-19 | $33.04 | $40.97 | 861,900 | — | — |
| 2017-07-18 | $33.35 | $41.36 | 533,500 | — | — |
| 2017-07-17 | $33.59 | $41.65 | 797,800 | — | — |
| 2017-07-14 | $33.17 | $41.13 | 414,100 | — | — |
| 2017-07-13 | $33.12 | $41.07 | 392,400 | — | — |
| 2017-07-12 | $32.96 | $40.87 | 410,100 | — | — |
| 2017-07-11 | $32.64 | $40.48 | 522,200 | — | — |
| 2017-07-10 | $31.97 | $39.64 | 431,400 | — | — |
| 2017-07-07 | $32.66 | $40.50 | 291,700 | — | — |
| 2017-07-06 | $32.65 | $40.49 | 523,300 | — | — |
| 2017-07-05 | $33.29 | $41.28 | 711,500 | — | — |
| 2017-07-03 | $33.58 | $41.64 | 296,900 | — | — |
| 2017-06-30 | $32.24 | $39.98 | 806,500 | — | — |
| 2017-06-29 | $32.90 | $40.80 | 716,900 | — | — |
| 2017-06-28 | $32.94 | $40.85 | 669,200 | — | — |
| 2017-06-27 | $33.36 | $40.90 | 697,400 | — | — |
| 2017-06-26 | $33.21 | $40.71 | 515,600 | — | — |
| 2017-06-23 | $32.81 | $40.22 | 1,163,100 | — | — |
| 2017-06-22 | $33.09 | $40.57 | 395,800 | — | — |
| 2017-06-21 | $33.20 | $40.70 | 802,800 | — | — |
| 2017-06-20 | $33.53 | $41.11 | 675,800 | — | — |
| 2017-06-19 | $33.49 | $41.06 | 819,200 | — | — |
| 2017-06-16 | $33.50 | $41.07 | 1,170,100 | — | — |
| 2017-06-15 | $32.63 | $40.00 | 498,900 | — | — |
| 2017-06-14 | $32.78 | $40.19 | 564,700 | — | — |
| 2017-06-13 | $32.87 | $40.30 | 556,600 | — | — |
| 2017-06-12 | $32.39 | $39.71 | 758,000 | — | — |
| 2017-06-09 | $32.63 | $40.00 | 1,047,800 | — | — |
| 2017-06-08 | $32.22 | $39.50 | 636,600 | — | — |
| 2017-06-07 | $31.46 | $38.57 | 549,300 | — | — |
| 2017-06-06 | $31.12 | $38.15 | 466,000 | — | — |
| 2017-06-05 | $31.26 | $38.32 | 636,100 | — | — |
| 2017-06-02 | $31.26 | $38.32 | 757,500 | — | — |
| 2017-06-01 | $31.30 | $38.37 | 1,300,300 | — | — |
| 2017-05-31 | $30.92 | $37.91 | 653,900 | — | — |
| 2017-05-30 | $30.74 | $37.69 | 896,300 | — | — |
| 2017-05-26 | $30.98 | $37.98 | 720,400 | — | — |
| 2017-05-25 | $31.08 | $38.10 | 2,152,100 | — | — |
| 2017-05-24 | $31.73 | $38.90 | 3,495,100 | — | — |
| 2017-05-23 | $31.92 | $39.13 | 702,900 | — | — |
| 2017-05-22 | $32.43 | $39.76 | 1,096,200 | — | — |
| 2017-05-19 | $31.48 | $38.59 | 863,700 | — | — |
| 2017-05-18 | $30.85 | $37.82 | 738,300 | — | — |
| 2017-05-17 | $29.95 | $36.72 | 1,480,600 | — | — |
| 2017-05-16 | $30.26 | $37.10 | 745,600 | — | — |
| 2017-05-15 | $30.38 | $37.24 | 659,000 | — | — |
| 2017-05-12 | $30.52 | $37.42 | 467,800 | — | — |
| 2017-05-11 | $30.87 | $37.84 | 873,900 | — | — |
| 2017-05-10 | $31.24 | $38.30 | 1,378,200 | — | — |
| 2017-05-09 | $30.80 | $37.76 | 708,500 | — | — |
| 2017-05-08 | $30.97 | $37.97 | 947,800 | — | — |
| 2017-05-05 | $31.52 | $38.64 | 1,477,300 | — | — |
| 2017-05-04 | $30.86 | $37.83 | 513,600 | — | — |
| 2017-05-03 | $30.81 | $37.77 | 901,300 | — | — |
| 2017-05-02 | $30.70 | $37.64 | 1,187,600 | — | — |
| 2017-05-01 | $30.22 | $37.05 | 960,500 | — | — |
| 2017-04-28 | $29.76 | $36.48 | 1,570,400 | — | — |
| 2017-04-27 | $31.20 | $38.25 | 1,013,900 | — | — |
| 2017-04-26 | $31.51 | $38.63 | 1,182,400 | — | — |
| 2017-04-25 | $31.01 | $38.02 | 670,400 | — | — |
| 2017-04-24 | $30.59 | $37.50 | 779,900 | — | — |
| 2017-04-21 | $30.08 | $36.88 | 459,600 | — | — |
| 2017-04-20 | $30.16 | $36.97 | 1,043,800 | — | — |
| 2017-04-19 | $30.11 | $36.91 | 1,133,300 | — | — |
| 2017-04-18 | $29.87 | $36.62 | 592,000 | — | — |
| 2017-04-17 | $29.67 | $36.37 | 741,300 | — | — |
| 2017-04-13 | $29.59 | $36.28 | 1,265,800 | — | — |
| 2017-04-12 | $29.11 | $35.69 | 908,200 | — | — |
| 2017-04-11 | $29.59 | $36.28 | 598,500 | — | — |
| 2017-04-10 | $29.28 | $35.90 | 687,600 | — | — |
| 2017-04-07 | $28.78 | $35.28 | 764,500 | — | — |
| 2017-04-06 | $29.18 | $35.77 | 835,000 | — | — |
| 2017-04-05 | $28.73 | $35.22 | 719,300 | — | — |
| 2017-04-04 | $28.86 | $35.38 | 918,500 | — | — |
| 2017-04-03 | $28.74 | $35.23 | 1,099,400 | — | — |
| 2017-03-31 | $29.21 | $35.81 | 932,200 | — | — |
| 2017-03-30 | $28.74 | $35.23 | 467,200 | — | — |
| 2017-03-29 | $28.40 | $34.82 | 819,900 | — | — |
| 2017-03-28 | $28.24 | $34.15 | 865,500 | — | — |
| 2017-03-27 | $27.74 | $33.55 | 729,000 | — | — |
| 2017-03-24 | $28.12 | $34.01 | 879,700 | — | — |
| 2017-03-23 | $27.97 | $33.83 | 946,200 | — | — |
| 2017-03-22 | $27.94 | $33.79 | 959,500 | — | — |
| 2017-03-21 | $27.50 | $33.26 | 910,000 | — | — |
| 2017-03-20 | $28.29 | $34.21 | 511,600 | — | — |
| 2017-03-17 | $28.53 | $34.51 | 991,100 | — | — |
| 2017-03-16 | $28.35 | $34.29 | 617,300 | — | — |
| 2017-03-15 | $28.27 | $34.19 | 1,106,500 | — | — |
| 2017-03-14 | $27.76 | $33.57 | 507,500 | — | — |
| 2017-03-13 | $27.67 | $33.47 | 812,300 | — | — |
| 2017-03-10 | $27.47 | $33.22 | 1,180,900 | — | — |
| 2017-03-09 | $27.06 | $32.73 | 1,299,300 | — | — |
| 2017-03-08 | $27.74 | $33.55 | 1,295,400 | — | — |
| 2017-03-07 | $28.04 | $33.91 | 1,096,900 | — | — |
| 2017-03-06 | $28.51 | $34.48 | 1,170,100 | — | — |
| 2017-03-03 | $28.65 | $34.65 | 1,171,500 | — | — |
| 2017-03-02 | $28.81 | $34.84 | 604,800 | — | — |
| 2017-03-01 | $29.17 | $35.28 | 1,203,500 | — | — |
| 2017-02-28 | $28.75 | $34.77 | 1,876,300 | — | — |
| 2017-02-27 | $28.72 | $34.73 | 1,022,900 | — | — |
| 2017-02-24 | $28.03 | $33.90 | 1,742,600 | — | — |
| 2017-02-23 | $28.48 | $34.44 | 1,268,000 | — | — |
| 2017-02-22 | $28.75 | $34.77 | 798,600 | — | — |
| 2017-02-21 | $29.26 | $35.39 | 879,200 | — | — |
| 2017-02-17 | $28.81 | $34.84 | 941,400 | — | — |
| 2017-02-16 | $29.18 | $35.29 | 1,009,200 | — | — |
| 2017-02-15 | $29.64 | $35.85 | 849,100 | — | — |
| 2017-02-14 | $29.64 | $35.85 | 884,500 | — | — |
| 2017-02-13 | $29.58 | $35.78 | 740,800 | — | — |
| 2017-02-10 | $29.31 | $35.45 | 503,800 | — | — |
| 2017-02-09 | $29.39 | $35.55 | 1,871,800 | — | — |
| 2017-02-08 | $29.08 | $35.17 | 1,529,000 | — | — |
| 2017-02-07 | $29.03 | $35.11 | 562,000 | — | — |
| 2017-02-06 | $29.29 | $35.42 | 475,900 | — | — |
| 2017-02-03 | $29.57 | $35.76 | 645,700 | — | — |
| 2017-02-02 | $29.26 | $35.39 | 1,128,500 | — | — |
| 2017-02-01 | $29.22 | $35.34 | 864,100 | — | — |
| 2017-01-31 | $29.91 | $36.17 | 1,866,900 | — | — |
| 2017-01-30 | $30.43 | $36.80 | 1,006,500 | — | — |
| 2017-01-27 | $31.35 | $37.92 | 967,500 | — | — |
| 2017-01-26 | $31.50 | $38.10 | 1,149,400 | — | — |
| 2017-01-25 | $30.86 | $37.32 | 616,300 | — | — |
| 2017-01-24 | $30.21 | $36.54 | 689,200 | — | — |
| 2017-01-23 | $29.67 | $35.88 | 515,400 | — | — |
| 2017-01-20 | $29.38 | $35.53 | 561,300 | — | — |
| 2017-01-19 | $29.30 | $35.44 | 956,300 | — | — |
| 2017-01-18 | $29.51 | $35.69 | 433,100 | — | — |
| 2017-01-17 | $29.45 | $35.62 | 662,300 | — | — |
| 2017-01-13 | $29.28 | $35.41 | 596,100 | — | — |
| 2017-01-12 | $28.86 | $34.90 | 520,300 | — | — |
| 2017-01-11 | $29.09 | $35.18 | 807,200 | — | — |
| 2017-01-10 | $29.38 | $35.53 | 872,800 | — | — |
| 2017-01-09 | $28.95 | $35.01 | 609,500 | — | — |
| 2017-01-06 | $28.79 | $34.82 | 758,000 | — | — |
| 2017-01-05 | $28.99 | $35.06 | 1,059,000 | — | — |
| 2017-01-04 | $30.53 | $36.92 | 467,100 | — | — |
| 2017-01-03 | $30.08 | $36.38 | 373,900 | — | — |