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
- 1996-01-05 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 | $44.88 | $124.37 | 778,422 | — | — |
| 2017-12-28 | $45.05 | $124.84 | 772,818 | — | — |
| 2017-12-27 | $44.54 | $123.43 | 675,013 | — | — |
| 2017-12-26 | $44.04 | $122.06 | 510,277 | — | — |
| 2017-12-22 | $43.70 | $121.12 | 597,509 | — | — |
| 2017-12-21 | $43.94 | $121.78 | 1,388,830 | — | — |
| 2017-12-20 | $43.63 | $120.91 | 1,102,711 | — | — |
| 2017-12-19 | $42.57 | $117.98 | 1,190,154 | — | — |
| 2017-12-18 | $42.18 | $116.90 | 1,571,223 | — | — |
| 2017-12-15 | $40.97 | $113.55 | 1,598,714 | — | — |
| 2017-12-14 | $40.58 | $112.47 | 780,642 | — | — |
| 2017-12-13 | $40.89 | $113.31 | 1,129,779 | — | — |
| 2017-12-12 | $39.99 | $110.82 | 1,232,871 | — | — |
| 2017-12-11 | $40.03 | $110.95 | 1,037,578 | — | — |
| 2017-12-08 | $39.71 | $110.06 | 1,006,175 | — | — |
| 2017-12-07 | $39.96 | $110.74 | 1,095,098 | — | — |
| 2017-12-06 | $39.90 | $110.58 | 1,489,807 | — | — |
| 2017-12-05 | $40.12 | $111.19 | 2,284,935 | — | — |
| 2017-12-04 | $40.78 | $113.02 | 1,054,179 | — | — |
| 2017-12-01 | $40.44 | $112.08 | 1,314,815 | — | — |
| 2017-11-30 | $39.77 | $110.22 | 1,621,024 | — | — |
| 2017-11-29 | $40.19 | $111.40 | 1,489,490 | — | — |
| 2017-11-28 | $40.72 | $112.86 | 1,249,788 | — | — |
| 2017-11-27 | $40.82 | $113.13 | 815,535 | — | — |
| 2017-11-24 | $41.74 | $115.67 | 216,651 | — | — |
| 2017-11-22 | $41.43 | $114.83 | 1,267,023 | — | — |
| 2017-11-21 | $41.37 | $114.65 | 1,219,442 | — | — |
| 2017-11-20 | $40.79 | $113.05 | 583,023 | — | — |
| 2017-11-17 | $40.62 | $112.58 | 878,976 | — | — |
| 2017-11-16 | $40.16 | $111.29 | 918,415 | — | — |
| 2017-11-15 | $40.09 | $111.11 | 943,262 | — | — |
| 2017-11-14 | $40.57 | $112.45 | 698,169 | — | — |
| 2017-11-13 | $41.55 | $115.14 | 730,418 | — | — |
| 2017-11-10 | $41.53 | $115.09 | 1,013,365 | — | — |
| 2017-11-09 | $41.70 | $115.56 | 1,207,071 | — | — |
| 2017-11-08 | $41.98 | $116.35 | 859,520 | — | — |
| 2017-11-07 | $41.63 | $115.38 | 961,026 | — | — |
| 2017-11-06 | $42.05 | $115.89 | 1,085,265 | — | — |
| 2017-11-03 | $40.56 | $111.79 | 729,149 | — | — |
| 2017-11-02 | $40.61 | $111.92 | 612,629 | — | — |
| 2017-11-01 | $40.67 | $112.08 | 980,587 | — | — |
| 2017-10-31 | $40.62 | $111.95 | 1,575,875 | — | — |
| 2017-10-30 | $40.45 | $111.48 | 902,237 | — | — |
| 2017-10-27 | $40.18 | $110.73 | 969,591 | — | — |
| 2017-10-26 | $40.88 | $112.65 | 1,508,945 | — | — |
| 2017-10-25 | $41.28 | $113.78 | 1,473,207 | — | — |
| 2017-10-24 | $41.96 | $115.65 | 1,677,381 | — | — |
| 2017-10-23 | $41.06 | $113.18 | 967,159 | — | — |
| 2017-10-20 | $40.79 | $112.42 | 1,012,836 | — | — |
| 2017-10-19 | $40.94 | $112.84 | 831,923 | — | — |
| 2017-10-18 | $41.07 | $113.20 | 861,212 | — | — |
| 2017-10-17 | $41.12 | $113.33 | 752,199 | — | — |
| 2017-10-16 | $41.33 | $113.91 | 1,408,708 | — | — |
| 2017-10-13 | $40.82 | $112.50 | 1,412,197 | — | — |
| 2017-10-12 | $40.16 | $110.67 | 1,309,529 | — | — |
| 2017-10-11 | $39.47 | $108.77 | 1,149,657 | — | — |
| 2017-10-10 | $39.30 | $108.30 | 952,779 | — | — |
| 2017-10-09 | $38.73 | $106.74 | 1,070,990 | — | — |
| 2017-10-06 | $39.38 | $108.54 | 882,042 | — | — |
| 2017-10-05 | $39.56 | $109.03 | 1,472,572 | — | — |
| 2017-10-04 | $38.88 | $107.15 | 895,682 | — | — |
| 2017-10-03 | $38.62 | $106.42 | 1,051,218 | — | — |
| 2017-10-02 | $37.60 | $103.64 | 1,258,987 | — | — |
| 2017-09-29 | $37.60 | $103.64 | 786,563 | — | — |
| 2017-09-28 | $37.47 | $103.27 | 1,151,455 | — | — |
| 2017-09-27 | $36.79 | $101.39 | 873,266 | — | — |
| 2017-09-26 | $36.58 | $100.82 | 824,311 | — | — |
| 2017-09-25 | $36.91 | $101.73 | 552,677 | — | — |
| 2017-09-22 | $36.99 | $101.94 | 609,034 | — | — |
| 2017-09-21 | $37.47 | $103.27 | 967,793 | — | — |
| 2017-09-20 | $37.59 | $103.61 | 786,775 | — | — |
| 2017-09-19 | $38.35 | $105.70 | 909,744 | — | — |
| 2017-09-18 | $37.72 | $103.95 | 1,462,422 | — | — |
| 2017-09-15 | $37.22 | $102.57 | 1,346,642 | — | — |
| 2017-09-14 | $37.09 | $102.23 | 796,291 | — | — |
| 2017-09-13 | $37.19 | $102.49 | 976,463 | — | — |
| 2017-09-12 | $37.83 | $104.26 | 622,991 | — | — |
| 2017-09-11 | $37.95 | $104.60 | 679,454 | — | — |
| 2017-09-08 | $37.44 | $103.19 | 1,149,340 | — | — |
| 2017-09-07 | $38.82 | $107.00 | 1,004,483 | — | — |
| 2017-09-06 | $39.00 | $107.49 | 866,816 | — | — |
| 2017-09-05 | $38.48 | $106.06 | 1,446,350 | — | — |
| 2017-09-01 | $39.06 | $107.65 | 662,007 | — | — |
| 2017-08-31 | $38.49 | $106.09 | 1,106,412 | — | — |
| 2017-08-30 | $38.09 | $104.97 | 1,450,897 | — | — |
| 2017-08-29 | $39.16 | $107.94 | 1,394,328 | — | — |
| 2017-08-28 | $39.50 | $108.88 | 1,185,502 | — | — |
| 2017-08-25 | $38.51 | $106.14 | 762,773 | — | — |
| 2017-08-24 | $38.88 | $107.15 | 536,288 | — | — |
| 2017-08-23 | $38.48 | $106.06 | 637,265 | — | — |
| 2017-08-22 | $38.61 | $106.40 | 1,054,073 | — | — |
| 2017-08-21 | $37.89 | $104.42 | 713,077 | — | — |
| 2017-08-18 | $37.00 | $101.97 | 744,375 | — | — |
| 2017-08-17 | $36.90 | $101.71 | 1,103,240 | — | — |
| 2017-08-16 | $37.75 | $104.03 | 1,938,864 | — | — |
| 2017-08-15 | $36.52 | $100.64 | 843,343 | — | — |
| 2017-08-14 | $36.99 | $101.94 | 847,995 | — | — |
| 2017-08-11 | $36.30 | $100.04 | 887,963 | — | — |
| 2017-08-10 | $36.46 | $100.48 | 837,845 | — | — |
| 2017-08-09 | $37.12 | $102.31 | 581,649 | — | — |
| 2017-08-08 | $37.15 | $102.38 | 693,093 | — | — |
| 2017-08-07 | $36.74 | $101.26 | 667,083 | — | — |
| 2017-08-04 | $36.62 | $100.56 | 1,150,715 | — | — |
| 2017-08-03 | $37.30 | $102.43 | 803,058 | — | — |
| 2017-08-02 | $37.25 | $102.30 | 852,753 | — | — |
| 2017-08-01 | $37.38 | $102.64 | 1,046,566 | — | — |
| 2017-07-31 | $37.21 | $102.17 | 762,773 | — | — |
| 2017-07-28 | $37.32 | $102.49 | 558,493 | — | — |
| 2017-07-27 | $37.20 | $102.15 | 831,501 | — | — |
| 2017-07-26 | $37.57 | $103.16 | 900,651 | — | — |
| 2017-07-25 | $37.22 | $102.20 | 967,264 | — | — |
| 2017-07-24 | $36.07 | $99.06 | 560,819 | — | — |
| 2017-07-21 | $35.78 | $98.25 | 449,903 | — | — |
| 2017-07-20 | $35.68 | $97.99 | 710,963 | — | — |
| 2017-07-19 | $35.91 | $98.62 | 622,251 | — | — |
| 2017-07-18 | $35.76 | $98.20 | 540,941 | — | — |
| 2017-07-17 | $35.87 | $98.51 | 885,108 | — | — |
| 2017-07-14 | $35.08 | $96.33 | 608,400 | — | — |
| 2017-07-13 | $34.59 | $94.98 | 499,810 | — | — |
| 2017-07-12 | $34.43 | $94.54 | 1,004,166 | — | — |
| 2017-07-11 | $34.03 | $93.45 | 703,350 | — | — |
| 2017-07-10 | $33.85 | $92.95 | 779,162 | — | — |
| 2017-07-07 | $33.08 | $90.85 | 485,007 | — | — |
| 2017-07-06 | $32.87 | $90.25 | 1,239,849 | — | — |
| 2017-07-05 | $33.34 | $91.55 | 821,773 | — | — |
| 2017-07-03 | $33.19 | $91.14 | 515,776 | — | — |
| 2017-06-30 | $32.75 | $89.94 | 504,673 | — | — |
| 2017-06-29 | $32.88 | $90.31 | 953,730 | — | — |
| 2017-06-28 | $32.70 | $89.81 | 664,016 | — | — |
| 2017-06-27 | $32.50 | $89.24 | 728,409 | — | — |
| 2017-06-26 | $33.13 | $90.98 | 590,636 | — | — |
| 2017-06-23 | $32.99 | $90.59 | 1,275,694 | — | — |
| 2017-06-22 | $32.52 | $89.32 | 603,113 | — | — |
| 2017-06-21 | $32.17 | $88.33 | 425,478 | — | — |
| 2017-06-20 | $31.84 | $87.45 | 638,746 | — | — |
| 2017-06-19 | $32.84 | $90.18 | 414,587 | — | — |
| 2017-06-16 | $32.57 | $89.45 | 939,562 | — | — |
| 2017-06-15 | $32.49 | $89.21 | 838,479 | — | — |
| 2017-06-14 | $33.42 | $91.79 | 678,290 | — | — |
| 2017-06-13 | $34.20 | $93.92 | 459,842 | — | — |
| 2017-06-12 | $33.93 | $93.19 | 502,876 | — | — |
| 2017-06-09 | $34.30 | $94.20 | 756,957 | — | — |
| 2017-06-08 | $34.06 | $93.53 | 844,929 | — | — |
| 2017-06-07 | $33.16 | $91.06 | 658,835 | — | — |
| 2017-06-06 | $33.10 | $90.90 | 434,042 | — | — |
| 2017-06-05 | $32.81 | $90.10 | 553,735 | — | — |
| 2017-06-02 | $32.66 | $89.68 | 491,139 | — | — |
| 2017-06-01 | $32.84 | $90.18 | 736,868 | — | — |
| 2017-05-31 | $33.06 | $90.80 | 868,402 | — | — |
| 2017-05-30 | $33.21 | $91.19 | 930,363 | — | — |
| 2017-05-26 | $33.00 | $90.62 | 537,874 | — | — |
| 2017-05-25 | $33.01 | $90.64 | 488,285 | — | — |
| 2017-05-24 | $32.92 | $90.41 | 603,430 | — | — |
| 2017-05-23 | $33.11 | $90.93 | 410,675 | — | — |
| 2017-05-22 | $33.20 | $91.16 | 666,025 | — | — |
| 2017-05-19 | $32.70 | $89.81 | 550,245 | — | — |
| 2017-05-18 | $31.83 | $87.42 | 809,825 | — | — |
| 2017-05-17 | $31.83 | $87.42 | 1,046,883 | — | — |
| 2017-05-16 | $32.72 | $89.86 | 847,467 | — | — |
| 2017-05-15 | $32.80 | $90.07 | 535,971 | — | — |
| 2017-05-12 | $32.72 | $89.56 | 711,491 | — | — |
| 2017-05-11 | $33.03 | $90.38 | 1,277,597 | — | — |
| 2017-05-10 | $32.32 | $88.44 | 886,906 | — | — |
| 2017-05-09 | $32.00 | $87.56 | 615,272 | — | — |
| 2017-05-08 | $31.88 | $87.25 | 642,552 | — | — |
| 2017-05-05 | $31.86 | $87.20 | 1,094,992 | — | — |
| 2017-05-04 | $31.22 | $85.44 | 1,846,028 | — | — |
| 2017-05-03 | $32.04 | $87.69 | 1,343,258 | — | — |
| 2017-05-02 | $33.36 | $91.29 | 1,088,437 | — | — |
| 2017-05-01 | $33.35 | $91.26 | 546,756 | — | — |
| 2017-04-28 | $33.45 | $91.55 | 659,152 | — | — |
| 2017-04-27 | $33.48 | $91.63 | 694,256 | — | — |
| 2017-04-26 | $34.10 | $93.33 | 840,911 | — | — |
| 2017-04-25 | $33.76 | $92.40 | 923,279 | — | — |
| 2017-04-24 | $33.59 | $91.94 | 709,694 | — | — |
| 2017-04-21 | $33.37 | $91.32 | 789,735 | — | — |
| 2017-04-20 | $33.47 | $91.60 | 733,167 | — | — |
| 2017-04-19 | $33.01 | $90.33 | 646,041 | — | — |
| 2017-04-18 | $33.06 | $90.49 | 1,084,947 | — | — |
| 2017-04-17 | $33.52 | $91.73 | 503,299 | — | — |
| 2017-04-13 | $33.07 | $90.51 | 397,881 | — | — |
| 2017-04-12 | $33.42 | $91.47 | 1,348,862 | — | — |
| 2017-04-11 | $34.50 | $94.42 | 1,182,118 | — | — |
| 2017-04-10 | $34.23 | $93.67 | 860,472 | — | — |
| 2017-04-07 | $34.26 | $93.77 | 968,850 | — | — |
| 2017-04-06 | $34.39 | $94.11 | 682,414 | — | — |
| 2017-04-05 | $34.19 | $93.57 | 1,124,175 | — | — |
| 2017-04-04 | $34.18 | $93.54 | 1,269,455 | — | — |
| 2017-04-03 | $34.07 | $93.23 | 495,580 | — | — |
| 2017-03-31 | $33.94 | $92.89 | 921,904 | — | — |
| 2017-03-30 | $34.24 | $93.70 | 806,124 | — | — |
| 2017-03-29 | $34.19 | $93.57 | 1,509,579 | — | — |
| 2017-03-28 | $34.08 | $93.26 | 1,060,734 | — | — |
| 2017-03-27 | $33.85 | $92.64 | 1,356,475 | — | — |
| 2017-03-24 | $34.57 | $94.60 | 1,071,096 | — | — |
| 2017-03-23 | $34.44 | $94.24 | 1,012,413 | — | — |
| 2017-03-22 | $34.51 | $94.45 | 1,199,670 | — | — |
| 2017-03-21 | $33.94 | $92.89 | 1,337,866 | — | — |
| 2017-03-20 | $34.43 | $94.21 | 888,175 | — | — |
| 2017-03-17 | $34.17 | $93.52 | 1,185,819 | — | — |
| 2017-03-16 | $34.05 | $93.18 | 528,358 | — | — |
| 2017-03-15 | $34.09 | $93.31 | 1,142,890 | — | — |
| 2017-03-14 | $33.17 | $90.77 | 781,594 | — | — |
| 2017-03-13 | $33.71 | $92.25 | 981,539 | — | — |
| 2017-03-10 | $33.47 | $91.60 | 1,043,394 | — | — |
| 2017-03-09 | $33.24 | $90.98 | 1,873,520 | — | — |
| 2017-03-08 | $34.10 | $93.33 | 819,341 | — | — |
| 2017-03-07 | $34.48 | $94.37 | 1,009,453 | — | — |
| 2017-03-06 | $34.82 | $95.30 | 763,936 | — | — |
| 2017-03-03 | $35.22 | $96.39 | 1,129,145 | — | — |
| 2017-03-02 | $34.86 | $95.41 | 1,069,616 | — | — |
| 2017-03-01 | $35.87 | $98.18 | 1,155,156 | — | — |
| 2017-02-28 | $34.67 | $94.89 | 1,688,483 | — | — |
| 2017-02-27 | $34.82 | $95.30 | 2,713,690 | — | — |
| 2017-02-24 | $34.32 | $93.93 | 1,729,508 | — | — |
| 2017-02-23 | $34.85 | $95.38 | 1,278,866 | — | — |
| 2017-02-22 | $35.43 | $96.96 | 1,049,843 | — | — |
| 2017-02-21 | $35.96 | $98.41 | 1,221,134 | — | — |
| 2017-02-17 | $35.28 | $96.54 | 1,521,210 | — | — |
| 2017-02-16 | $35.92 | $98.30 | 1,009,664 | — | — |
| 2017-02-15 | $36.22 | $99.13 | 864,807 | — | — |
| 2017-02-14 | $36.53 | $99.99 | 1,217,645 | — | — |
| 2017-02-13 | $36.54 | $100.01 | 1,297,581 | — | — |
| 2017-02-10 | $35.90 | $98.25 | 2,146,950 | — | — |
| 2017-02-09 | $35.39 | $96.65 | 1,877,960 | — | — |
| 2017-02-08 | $36.60 | $99.96 | 1,792,209 | — | — |
| 2017-02-07 | $35.89 | $98.02 | 1,239,955 | — | — |
| 2017-02-06 | $35.82 | $97.81 | 1,651,264 | — | — |
| 2017-02-03 | $36.36 | $99.28 | 1,507,993 | — | — |
| 2017-02-02 | $36.98 | $100.99 | 2,349,116 | — | — |
| 2017-02-01 | $36.51 | $99.70 | 1,968,998 | — | — |
| 2017-01-31 | $36.28 | $99.08 | 1,717,772 | — | — |
| 2017-01-30 | $36.28 | $99.08 | 1,872,779 | — | — |
| 2017-01-27 | $36.36 | $99.28 | 1,460,307 | — | — |
| 2017-01-26 | $35.77 | $97.68 | 1,561,707 | — | — |
| 2017-01-25 | $36.54 | $99.80 | 1,512,963 | — | — |
| 2017-01-24 | $35.88 | $97.99 | 1,441,486 | — | — |
| 2017-01-23 | $34.73 | $94.84 | 873,900 | — | — |
| 2017-01-20 | $34.06 | $93.01 | 965,996 | — | — |
| 2017-01-19 | $33.91 | $92.60 | 836,576 | — | — |
| 2017-01-18 | $33.94 | $92.70 | 1,250,211 | — | — |
| 2017-01-17 | $33.24 | $90.79 | 844,400 | — | — |
| 2017-01-13 | $33.43 | $91.30 | 1,134,326 | — | — |
| 2017-01-12 | $32.97 | $90.04 | 1,540,137 | — | — |
| 2017-01-11 | $31.90 | $87.12 | 977,521 | — | — |
| 2017-01-10 | $32.33 | $88.28 | 1,191,846 | — | — |
| 2017-01-09 | $31.49 | $86.01 | 701,023 | — | — |
| 2017-01-06 | $31.77 | $86.76 | 876,755 | — | — |
| 2017-01-05 | $31.67 | $86.50 | 1,021,401 | — | — |
| 2017-01-04 | $31.65 | $86.45 | 1,248,837 | — | — |
| 2017-01-03 | $30.62 | $83.63 | 901,603 | — | — |