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
- 2015-01-30 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 | $43.20 | $43.20 | 577,500 | — | — |
| 2017-12-28 | $44.50 | $44.50 | 330,500 | — | — |
| 2017-12-27 | $44.34 | $44.34 | 312,300 | — | — |
| 2017-12-26 | $44.75 | $44.75 | 660,700 | — | — |
| 2017-12-22 | $44.79 | $44.79 | 636,900 | — | — |
| 2017-12-21 | $46.20 | $46.20 | 294,700 | — | — |
| 2017-12-20 | $46.12 | $46.12 | 314,100 | — | — |
| 2017-12-19 | $46.03 | $46.03 | 443,500 | — | — |
| 2017-12-18 | $45.52 | $45.52 | 989,100 | — | — |
| 2017-12-15 | $45.61 | $45.61 | 1,854,800 | — | — |
| 2017-12-14 | $44.90 | $44.90 | 924,900 | — | — |
| 2017-12-13 | $45.71 | $45.71 | 643,400 | — | — |
| 2017-12-12 | $45.74 | $45.74 | 815,300 | — | — |
| 2017-12-11 | $46.50 | $46.50 | 691,800 | — | — |
| 2017-12-08 | $46.30 | $46.30 | 975,900 | — | — |
| 2017-12-07 | $45.07 | $45.07 | 1,670,300 | — | — |
| 2017-12-06 | $41.78 | $41.78 | 657,600 | — | — |
| 2017-12-05 | $42.31 | $42.31 | 470,800 | — | — |
| 2017-12-04 | $41.37 | $41.37 | 902,800 | — | — |
| 2017-12-01 | $40.79 | $40.79 | 658,500 | — | — |
| 2017-11-30 | $41.10 | $41.10 | 1,347,500 | — | — |
| 2017-11-29 | $40.42 | $40.42 | 1,583,800 | — | — |
| 2017-11-28 | $39.08 | $39.08 | 715,200 | — | — |
| 2017-11-27 | $37.71 | $37.71 | 420,200 | — | — |
| 2017-11-24 | $37.26 | $37.26 | 112,600 | — | — |
| 2017-11-22 | $37.28 | $37.28 | 302,900 | — | — |
| 2017-11-21 | $37.80 | $37.80 | 399,300 | — | — |
| 2017-11-20 | $37.21 | $37.21 | 357,700 | — | — |
| 2017-11-17 | $37.33 | $37.33 | 458,500 | — | — |
| 2017-11-16 | $37.68 | $37.68 | 528,800 | — | — |
| 2017-11-15 | $37.71 | $37.71 | 1,055,800 | — | — |
| 2017-11-14 | $38.00 | $38.00 | 606,300 | — | — |
| 2017-11-13 | $37.78 | $37.78 | 495,700 | — | — |
| 2017-11-10 | $38.35 | $38.35 | 737,000 | — | — |
| 2017-11-09 | $37.35 | $37.35 | 511,400 | — | — |
| 2017-11-08 | $36.87 | $36.87 | 598,000 | — | — |
| 2017-11-07 | $36.43 | $36.43 | 542,800 | — | — |
| 2017-11-06 | $36.46 | $36.46 | 621,100 | — | — |
| 2017-11-03 | $36.98 | $36.98 | 874,400 | — | — |
| 2017-11-02 | $35.90 | $35.90 | 1,860,300 | — | — |
| 2017-11-01 | $37.15 | $37.15 | 1,350,000 | — | — |
| 2017-10-31 | $37.96 | $37.96 | 1,438,900 | — | — |
| 2017-10-30 | $36.78 | $36.78 | 738,000 | — | — |
| 2017-10-27 | $36.06 | $36.06 | 754,800 | — | — |
| 2017-10-26 | $35.85 | $35.85 | 549,500 | — | — |
| 2017-10-25 | $35.52 | $35.52 | 850,100 | — | — |
| 2017-10-24 | $35.70 | $35.70 | 861,700 | — | — |
| 2017-10-23 | $35.14 | $35.14 | 779,700 | — | — |
| 2017-10-20 | $34.71 | $34.71 | 457,400 | — | — |
| 2017-10-19 | $34.68 | $34.68 | 442,400 | — | — |
| 2017-10-18 | $34.20 | $34.20 | 435,500 | — | — |
| 2017-10-17 | $33.96 | $33.96 | 339,800 | — | — |
| 2017-10-16 | $33.72 | $33.72 | 270,300 | — | — |
| 2017-10-13 | $33.54 | $33.54 | 369,800 | — | — |
| 2017-10-12 | $33.29 | $33.29 | 292,900 | — | — |
| 2017-10-11 | $33.37 | $33.37 | 321,900 | — | — |
| 2017-10-10 | $33.47 | $33.47 | 308,600 | — | — |
| 2017-10-09 | $33.50 | $33.50 | 395,500 | — | — |
| 2017-10-06 | $33.77 | $33.77 | 739,500 | — | — |
| 2017-10-05 | $33.25 | $33.25 | 568,900 | — | — |
| 2017-10-04 | $32.82 | $32.82 | 326,100 | — | — |
| 2017-10-03 | $33.14 | $33.14 | 419,600 | — | — |
| 2017-10-02 | $33.39 | $33.39 | 440,700 | — | — |
| 2017-09-29 | $33.23 | $33.23 | 530,700 | — | — |
| 2017-09-28 | $32.95 | $32.95 | 715,100 | — | — |
| 2017-09-27 | $32.58 | $32.58 | 817,900 | — | — |
| 2017-09-26 | $31.91 | $31.91 | 1,999,300 | — | — |
| 2017-09-25 | $33.61 | $33.61 | 773,900 | — | — |
| 2017-09-22 | $33.27 | $33.27 | 468,200 | — | — |
| 2017-09-21 | $32.88 | $32.88 | 306,100 | — | — |
| 2017-09-20 | $32.52 | $32.52 | 613,600 | — | — |
| 2017-09-19 | $31.90 | $31.90 | 314,700 | — | — |
| 2017-09-18 | $31.94 | $31.94 | 554,000 | — | — |
| 2017-09-15 | $32.06 | $32.06 | 717,900 | — | — |
| 2017-09-14 | $31.25 | $31.25 | 433,900 | — | — |
| 2017-09-13 | $31.56 | $31.56 | 506,900 | — | — |
| 2017-09-12 | $31.31 | $31.31 | 490,700 | — | — |
| 2017-09-11 | $30.78 | $30.78 | 475,200 | — | — |
| 2017-09-08 | $30.89 | $30.89 | 647,300 | — | — |
| 2017-09-07 | $30.66 | $30.66 | 544,600 | — | — |
| 2017-09-06 | $31.11 | $31.11 | 515,900 | — | — |
| 2017-09-05 | $30.97 | $30.97 | 524,400 | — | — |
| 2017-09-01 | $30.96 | $30.96 | 615,100 | — | — |
| 2017-08-31 | $30.92 | $30.92 | 994,800 | — | — |
| 2017-08-30 | $30.60 | $30.60 | 523,600 | — | — |
| 2017-08-29 | $30.78 | $30.78 | 569,000 | — | — |
| 2017-08-28 | $30.65 | $30.65 | 485,300 | — | — |
| 2017-08-25 | $30.94 | $30.94 | 508,500 | — | — |
| 2017-08-24 | $31.25 | $31.25 | 317,100 | — | — |
| 2017-08-23 | $31.16 | $31.16 | 260,100 | — | — |
| 2017-08-22 | $31.55 | $31.55 | 391,300 | — | — |
| 2017-08-21 | $30.91 | $30.91 | 628,300 | — | — |
| 2017-08-18 | $31.27 | $31.27 | 896,000 | — | — |
| 2017-08-17 | $31.26 | $31.26 | 513,100 | — | — |
| 2017-08-16 | $31.70 | $31.70 | 588,400 | — | — |
| 2017-08-15 | $31.26 | $31.26 | 885,700 | — | — |
| 2017-08-14 | $32.48 | $32.48 | 555,000 | — | — |
| 2017-08-11 | $32.33 | $32.33 | 501,100 | — | — |
| 2017-08-10 | $31.97 | $31.97 | 450,700 | — | — |
| 2017-08-09 | $32.44 | $32.44 | 387,400 | — | — |
| 2017-08-08 | $32.60 | $32.60 | 748,700 | — | — |
| 2017-08-07 | $32.19 | $32.19 | 827,600 | — | — |
| 2017-08-04 | $31.35 | $31.35 | 2,897,200 | — | — |
| 2017-08-03 | $33.16 | $33.16 | 1,874,600 | — | — |
| 2017-08-02 | $33.46 | $33.46 | 785,300 | — | — |
| 2017-08-01 | $33.28 | $33.28 | 531,700 | — | — |
| 2017-07-31 | $33.01 | $33.01 | 767,600 | — | — |
| 2017-07-28 | $33.84 | $33.84 | 606,600 | — | — |
| 2017-07-27 | $34.74 | $34.74 | 478,800 | — | — |
| 2017-07-26 | $35.01 | $35.01 | 513,300 | — | — |
| 2017-07-25 | $34.96 | $34.96 | 408,000 | — | — |
| 2017-07-24 | $34.62 | $34.62 | 339,800 | — | — |
| 2017-07-21 | $34.94 | $34.94 | 418,100 | — | — |
| 2017-07-20 | $35.02 | $35.02 | 490,800 | — | — |
| 2017-07-19 | $34.42 | $34.42 | 625,300 | — | — |
| 2017-07-18 | $34.41 | $34.41 | 393,100 | — | — |
| 2017-07-17 | $34.49 | $34.49 | 473,900 | — | — |
| 2017-07-14 | $35.08 | $35.08 | 261,700 | — | — |
| 2017-07-13 | $35.25 | $35.25 | 580,800 | — | — |
| 2017-07-12 | $35.49 | $35.49 | 429,300 | — | — |
| 2017-07-11 | $34.72 | $34.72 | 326,000 | — | — |
| 2017-07-10 | $34.32 | $34.32 | 339,800 | — | — |
| 2017-07-07 | $34.86 | $34.86 | 390,800 | — | — |
| 2017-07-06 | $34.53 | $34.53 | 317,800 | — | — |
| 2017-07-05 | $34.86 | $34.86 | 387,400 | — | — |
| 2017-07-03 | $35.07 | $35.07 | 232,000 | — | — |
| 2017-06-30 | $34.88 | $34.88 | 424,500 | — | — |
| 2017-06-29 | $34.96 | $34.96 | 638,400 | — | — |
| 2017-06-28 | $35.64 | $35.64 | 680,900 | — | — |
| 2017-06-27 | $35.50 | $35.50 | 625,000 | — | — |
| 2017-06-26 | $35.54 | $35.54 | 791,400 | — | — |
| 2017-06-23 | $37.00 | $37.00 | 1,203,200 | — | — |
| 2017-06-22 | $36.90 | $36.90 | 469,000 | — | — |
| 2017-06-21 | $36.90 | $36.90 | 527,800 | — | — |
| 2017-06-20 | $37.60 | $37.60 | 448,600 | — | — |
| 2017-06-19 | $38.31 | $38.31 | 553,100 | — | — |
| 2017-06-16 | $37.90 | $37.90 | 686,200 | — | — |
| 2017-06-15 | $37.72 | $37.72 | 722,700 | — | — |
| 2017-06-14 | $37.56 | $37.56 | 772,900 | — | — |
| 2017-06-13 | $38.40 | $38.40 | 677,100 | — | — |
| 2017-06-12 | $38.91 | $38.91 | 734,400 | — | — |
| 2017-06-09 | $39.25 | $39.25 | 922,500 | — | — |
| 2017-06-08 | $39.18 | $39.18 | 1,127,300 | — | — |
| 2017-06-07 | $37.94 | $37.94 | 442,400 | — | — |
| 2017-06-06 | $37.73 | $37.73 | 546,600 | — | — |
| 2017-06-05 | $37.44 | $37.44 | 337,700 | — | — |
| 2017-06-02 | $37.77 | $37.77 | 553,700 | — | — |
| 2017-06-01 | $37.60 | $37.60 | 808,900 | — | — |
| 2017-05-31 | $37.02 | $37.02 | 742,900 | — | — |
| 2017-05-30 | $36.90 | $36.90 | 655,200 | — | — |
| 2017-05-26 | $37.56 | $37.56 | 313,800 | — | — |
| 2017-05-25 | $37.86 | $37.86 | 589,600 | — | — |
| 2017-05-24 | $37.89 | $37.89 | 732,500 | — | — |
| 2017-05-23 | $37.03 | $37.03 | 724,100 | — | — |
| 2017-05-22 | $37.90 | $37.90 | 525,300 | — | — |
| 2017-05-19 | $37.80 | $37.80 | 970,800 | — | — |
| 2017-05-18 | $38.04 | $38.04 | 1,533,700 | — | — |
| 2017-05-17 | $36.65 | $36.65 | 1,017,700 | — | — |
| 2017-05-16 | $36.13 | $36.13 | 821,100 | — | — |
| 2017-05-15 | $35.45 | $35.45 | 790,800 | — | — |
| 2017-05-12 | $36.10 | $36.10 | 1,224,300 | — | — |
| 2017-05-11 | $36.65 | $36.65 | 796,700 | — | — |
| 2017-05-10 | $36.38 | $36.38 | 927,600 | — | — |
| 2017-05-09 | $36.73 | $36.73 | 936,900 | — | — |
| 2017-05-08 | $36.24 | $36.24 | 1,479,000 | — | — |
| 2017-05-05 | $36.17 | $36.17 | 5,594,800 | — | — |
| 2017-05-04 | $33.12 | $33.12 | 2,922,200 | — | — |
| 2017-05-03 | $34.03 | $34.03 | 858,800 | — | — |
| 2017-05-02 | $34.12 | $34.12 | 745,300 | — | — |
| 2017-05-01 | $34.13 | $34.13 | 500,000 | — | — |
| 2017-04-28 | $33.94 | $33.94 | 582,200 | — | — |
| 2017-04-27 | $34.35 | $34.35 | 359,100 | — | — |
| 2017-04-26 | $34.44 | $34.44 | 407,900 | — | — |
| 2017-04-25 | $34.47 | $34.47 | 649,800 | — | — |
| 2017-04-24 | $33.94 | $33.94 | 379,600 | — | — |
| 2017-04-21 | $33.49 | $33.49 | 393,600 | — | — |
| 2017-04-20 | $34.00 | $34.00 | 771,700 | — | — |
| 2017-04-19 | $32.93 | $32.93 | 439,600 | — | — |
| 2017-04-18 | $32.81 | $32.81 | 637,600 | — | — |
| 2017-04-17 | $32.62 | $32.62 | 469,100 | — | — |
| 2017-04-13 | $32.92 | $32.92 | 237,800 | — | — |
| 2017-04-12 | $32.77 | $32.77 | 396,900 | — | — |
| 2017-04-11 | $33.50 | $33.50 | 519,100 | — | — |
| 2017-04-10 | $32.95 | $32.95 | 637,600 | — | — |
| 2017-04-07 | $32.55 | $32.55 | 295,000 | — | — |
| 2017-04-06 | $32.98 | $32.98 | 367,200 | — | — |
| 2017-04-05 | $32.45 | $32.45 | 644,900 | — | — |
| 2017-04-04 | $33.13 | $33.13 | 285,700 | — | — |
| 2017-04-03 | $33.44 | $33.44 | 465,300 | — | — |
| 2017-03-31 | $33.40 | $33.40 | 293,700 | — | — |
| 2017-03-30 | $33.44 | $33.44 | 230,400 | — | — |
| 2017-03-29 | $33.42 | $33.42 | 407,500 | — | — |
| 2017-03-28 | $33.03 | $33.03 | 391,200 | — | — |
| 2017-03-27 | $32.30 | $32.30 | 361,200 | — | — |
| 2017-03-24 | $32.34 | $32.34 | 378,400 | — | — |
| 2017-03-23 | $32.24 | $32.24 | 327,900 | — | — |
| 2017-03-22 | $32.02 | $32.02 | 363,200 | — | — |
| 2017-03-21 | $32.10 | $32.10 | 513,100 | — | — |
| 2017-03-20 | $32.25 | $32.25 | 854,200 | — | — |
| 2017-03-17 | $32.45 | $32.45 | 1,311,300 | — | — |
| 2017-03-16 | $31.07 | $31.07 | 498,400 | — | — |
| 2017-03-15 | $30.85 | $30.85 | 638,100 | — | — |
| 2017-03-14 | $30.72 | $30.72 | 494,500 | — | — |
| 2017-03-13 | $31.15 | $31.15 | 1,223,100 | — | — |
| 2017-03-10 | $31.42 | $31.42 | 586,400 | — | — |
| 2017-03-09 | $31.37 | $31.37 | 739,100 | — | — |
| 2017-03-08 | $31.70 | $31.70 | 897,600 | — | — |
| 2017-03-07 | $32.57 | $32.57 | 1,315,500 | — | — |
| 2017-03-06 | $32.19 | $32.19 | 1,294,000 | — | — |
| 2017-03-03 | $32.97 | $32.97 | 2,030,300 | — | — |
| 2017-03-02 | $35.17 | $35.17 | 2,710,500 | — | — |
| 2017-03-01 | $36.12 | $36.12 | 1,991,500 | — | — |
| 2017-02-28 | $35.83 | $35.83 | 656,500 | — | — |
| 2017-02-27 | $36.75 | $36.75 | 697,300 | — | — |
| 2017-02-24 | $35.92 | $35.92 | 1,110,900 | — | — |
| 2017-02-23 | $36.61 | $36.61 | 798,500 | — | — |
| 2017-02-22 | $37.01 | $37.01 | 493,600 | — | — |
| 2017-02-21 | $37.48 | $37.48 | 646,100 | — | — |
| 2017-02-17 | $37.21 | $37.21 | 619,200 | — | — |
| 2017-02-16 | $36.87 | $36.87 | 588,400 | — | — |
| 2017-02-15 | $36.34 | $36.34 | 364,300 | — | — |
| 2017-02-14 | $35.90 | $35.90 | 372,600 | — | — |
| 2017-02-13 | $36.15 | $36.15 | 529,100 | — | — |
| 2017-02-10 | $36.57 | $36.57 | 519,900 | — | — |
| 2017-02-09 | $36.03 | $36.03 | 761,100 | — | — |
| 2017-02-08 | $35.39 | $35.39 | 516,300 | — | — |
| 2017-02-07 | $34.87 | $34.87 | 452,700 | — | — |
| 2017-02-06 | $34.85 | $34.85 | 478,200 | — | — |
| 2017-02-03 | $35.40 | $35.40 | 390,300 | — | — |
| 2017-02-02 | $34.78 | $34.78 | 428,700 | — | — |
| 2017-02-01 | $34.75 | $34.75 | 521,900 | — | — |
| 2017-01-31 | $35.31 | $35.31 | 485,500 | — | — |
| 2017-01-30 | $35.00 | $35.00 | 565,800 | — | — |
| 2017-01-27 | $35.05 | $35.05 | 518,400 | — | — |
| 2017-01-26 | $34.84 | $34.84 | 350,500 | — | — |
| 2017-01-25 | $35.09 | $35.09 | 470,000 | — | — |
| 2017-01-24 | $34.74 | $34.74 | 306,700 | — | — |
| 2017-01-23 | $34.49 | $34.49 | 530,400 | — | — |
| 2017-01-20 | $34.76 | $34.76 | 302,200 | — | — |
| 2017-01-19 | $34.62 | $34.62 | 497,600 | — | — |
| 2017-01-18 | $34.76 | $34.76 | 861,700 | — | — |
| 2017-01-17 | $35.15 | $35.15 | 547,400 | — | — |
| 2017-01-13 | $35.43 | $35.43 | 515,100 | — | — |
| 2017-01-12 | $35.59 | $35.59 | 692,900 | — | — |
| 2017-01-11 | $35.51 | $35.51 | 716,600 | — | — |
| 2017-01-10 | $35.06 | $35.06 | 1,196,700 | — | — |
| 2017-01-09 | $35.34 | $35.34 | 1,688,900 | — | — |
| 2017-01-06 | $36.59 | $36.59 | 3,001,400 | — | — |
| 2017-01-05 | $39.45 | $39.45 | 1,338,300 | — | — |
| 2017-01-04 | $38.90 | $38.90 | 4,452,200 | — | — |
| 2017-01-03 | $36.13 | $36.13 | 542,800 | — | — |