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
- 2000-03-23 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 | $41.26 | $76.40 | 316,600 | — | — |
| 2017-12-28 | $41.02 | $75.95 | 361,000 | — | — |
| 2017-12-27 | $40.91 | $75.75 | 323,300 | — | — |
| 2017-12-26 | $40.93 | $75.79 | 160,200 | — | — |
| 2017-12-22 | $40.75 | $75.45 | 292,100 | — | — |
| 2017-12-21 | $40.87 | $75.68 | 476,200 | — | — |
| 2017-12-20 | $40.54 | $75.07 | 576,300 | — | — |
| 2017-12-19 | $40.53 | $75.05 | 437,300 | — | — |
| 2017-12-18 | $40.75 | $75.45 | 445,000 | — | — |
| 2017-12-15 | $40.56 | $75.10 | 329,300 | — | — |
| 2017-12-14 | $40.57 | $75.12 | 566,100 | — | — |
| 2017-12-13 | $40.65 | $75.27 | 346,000 | — | — |
| 2017-12-12 | $40.82 | $75.58 | 334,200 | — | — |
| 2017-12-11 | $40.87 | $75.68 | 574,700 | — | — |
| 2017-12-08 | $40.74 | $75.44 | 294,200 | — | — |
| 2017-12-07 | $40.61 | $75.19 | 275,300 | — | — |
| 2017-12-06 | $40.37 | $74.75 | 500,800 | — | — |
| 2017-12-05 | $40.52 | $75.03 | 432,100 | — | — |
| 2017-12-04 | $40.49 | $74.97 | 479,300 | — | — |
| 2017-12-01 | $40.35 | $74.71 | 777,000 | — | — |
| 2017-11-30 | $39.54 | $73.21 | 642,300 | — | — |
| 2017-11-29 | $39.57 | $73.27 | 610,500 | — | — |
| 2017-11-28 | $39.26 | $72.70 | 499,100 | — | — |
| 2017-11-27 | $39.62 | $72.70 | 313,300 | — | — |
| 2017-11-24 | $39.80 | $73.03 | 153,000 | — | — |
| 2017-11-22 | $39.63 | $72.72 | 206,200 | — | — |
| 2017-11-21 | $39.74 | $72.92 | 283,000 | — | — |
| 2017-11-20 | $39.52 | $72.52 | 291,400 | — | — |
| 2017-11-17 | $39.35 | $72.21 | 290,100 | — | — |
| 2017-11-16 | $39.35 | $72.21 | 381,400 | — | — |
| 2017-11-15 | $38.86 | $71.31 | 245,500 | — | — |
| 2017-11-14 | $38.90 | $71.38 | 290,000 | — | — |
| 2017-11-13 | $38.93 | $71.44 | 396,300 | — | — |
| 2017-11-10 | $38.88 | $71.34 | 491,800 | — | — |
| 2017-11-09 | $39.13 | $71.80 | 878,100 | — | — |
| 2017-11-08 | $38.83 | $71.25 | 439,000 | — | — |
| 2017-11-07 | $39.15 | $71.84 | 357,800 | — | — |
| 2017-11-06 | $39.62 | $72.70 | 189,300 | — | — |
| 2017-11-03 | $39.46 | $72.41 | 201,300 | — | — |
| 2017-11-02 | $39.18 | $71.90 | 298,800 | — | — |
| 2017-11-01 | $38.97 | $71.51 | 442,100 | — | — |
| 2017-10-31 | $38.93 | $71.44 | 243,300 | — | — |
| 2017-10-30 | $38.98 | $71.53 | 276,900 | — | — |
| 2017-10-27 | $39.33 | $72.17 | 258,500 | — | — |
| 2017-10-26 | $39.33 | $72.17 | 179,000 | — | — |
| 2017-10-25 | $39.38 | $72.26 | 267,000 | — | — |
| 2017-10-24 | $39.75 | $72.94 | 176,100 | — | — |
| 2017-10-23 | $39.59 | $72.65 | 208,900 | — | — |
| 2017-10-20 | $39.62 | $72.70 | 261,700 | — | — |
| 2017-10-19 | $39.91 | $73.23 | 209,700 | — | — |
| 2017-10-18 | $39.76 | $72.96 | 185,400 | — | — |
| 2017-10-17 | $39.47 | $72.43 | 263,700 | — | — |
| 2017-10-16 | $39.37 | $72.24 | 348,600 | — | — |
| 2017-10-13 | $39.63 | $72.72 | 337,600 | — | — |
| 2017-10-12 | $39.47 | $72.43 | 340,100 | — | — |
| 2017-10-11 | $39.89 | $73.20 | 258,000 | — | — |
| 2017-10-10 | $40.28 | $73.91 | 323,400 | — | — |
| 2017-10-09 | $39.84 | $73.11 | 131,600 | — | — |
| 2017-10-06 | $39.80 | $73.03 | 186,900 | — | — |
| 2017-10-05 | $39.82 | $73.07 | 225,900 | — | — |
| 2017-10-04 | $39.89 | $73.20 | 252,100 | — | — |
| 2017-10-03 | $39.96 | $73.33 | 220,100 | — | — |
| 2017-10-02 | $39.92 | $73.25 | 223,700 | — | — |
| 2017-09-29 | $39.82 | $73.07 | 499,600 | — | — |
| 2017-09-28 | $39.89 | $73.20 | 295,600 | — | — |
| 2017-09-27 | $39.80 | $73.03 | 497,900 | — | — |
| 2017-09-26 | $39.45 | $72.39 | 314,600 | — | — |
| 2017-09-25 | $39.27 | $72.06 | 248,900 | — | — |
| 2017-09-22 | $39.32 | $72.15 | 279,200 | — | — |
| 2017-09-21 | $39.14 | $71.82 | 344,500 | — | — |
| 2017-09-20 | $38.88 | $71.34 | 300,900 | — | — |
| 2017-09-19 | $38.89 | $71.36 | 353,200 | — | — |
| 2017-09-18 | $38.41 | $70.48 | 346,900 | — | — |
| 2017-09-15 | $38.60 | $70.83 | 317,200 | — | — |
| 2017-09-14 | $38.31 | $70.30 | 268,300 | — | — |
| 2017-09-13 | $38.53 | $70.70 | 393,200 | — | — |
| 2017-09-12 | $38.85 | $71.29 | 381,500 | — | — |
| 2017-09-11 | $38.82 | $71.23 | 348,500 | — | — |
| 2017-09-08 | $38.27 | $70.23 | 290,700 | — | — |
| 2017-09-07 | $38.23 | $70.15 | 478,100 | — | — |
| 2017-09-06 | $38.31 | $70.30 | 470,100 | — | — |
| 2017-09-05 | $38.18 | $70.06 | 403,100 | — | — |
| 2017-09-01 | $38.88 | $71.34 | 262,800 | — | — |
| 2017-08-31 | $38.39 | $70.45 | 312,200 | — | — |
| 2017-08-30 | $38.10 | $69.91 | 439,400 | — | — |
| 2017-08-29 | $38.39 | $70.45 | 433,800 | — | — |
| 2017-08-28 | $38.23 | $70.15 | 339,200 | — | — |
| 2017-08-25 | $38.90 | $70.74 | 353,100 | — | — |
| 2017-08-24 | $38.69 | $70.36 | 286,000 | — | — |
| 2017-08-23 | $38.21 | $69.49 | 476,000 | — | — |
| 2017-08-22 | $38.19 | $69.45 | 385,600 | — | — |
| 2017-08-21 | $38.41 | $69.85 | 228,000 | — | — |
| 2017-08-18 | $38.48 | $69.98 | 438,700 | — | — |
| 2017-08-17 | $38.48 | $69.98 | 465,200 | — | — |
| 2017-08-16 | $39.05 | $71.01 | 473,200 | — | — |
| 2017-08-15 | $38.56 | $70.12 | 386,100 | — | — |
| 2017-08-14 | $38.74 | $70.45 | 492,900 | — | — |
| 2017-08-11 | $38.13 | $69.34 | 499,700 | — | — |
| 2017-08-10 | $37.46 | $68.12 | 843,100 | — | — |
| 2017-08-09 | $38.19 | $69.45 | 614,300 | — | — |
| 2017-08-08 | $38.42 | $69.87 | 579,700 | — | — |
| 2017-08-07 | $38.35 | $69.74 | 145,500 | — | — |
| 2017-08-04 | $38.33 | $69.70 | 628,900 | — | — |
| 2017-08-03 | $38.26 | $69.58 | 702,700 | — | — |
| 2017-08-02 | $38.35 | $69.74 | 385,600 | — | — |
| 2017-08-01 | $38.46 | $69.94 | 350,500 | — | — |
| 2017-07-31 | $38.33 | $69.70 | 379,900 | — | — |
| 2017-07-28 | $38.31 | $69.67 | 329,600 | — | — |
| 2017-07-27 | $37.98 | $69.07 | 431,200 | — | — |
| 2017-07-26 | $38.23 | $69.52 | 388,700 | — | — |
| 2017-07-25 | $38.48 | $69.98 | 450,100 | — | — |
| 2017-07-24 | $37.90 | $68.92 | 364,600 | — | — |
| 2017-07-21 | $37.60 | $68.38 | 369,900 | — | — |
| 2017-07-20 | $37.72 | $68.59 | 459,300 | — | — |
| 2017-07-19 | $37.57 | $68.32 | 366,400 | — | — |
| 2017-07-18 | $37.12 | $67.50 | 420,900 | — | — |
| 2017-07-17 | $36.99 | $67.27 | 388,100 | — | — |
| 2017-07-14 | $37.28 | $67.79 | 499,900 | — | — |
| 2017-07-13 | $36.96 | $67.21 | 371,900 | — | — |
| 2017-07-12 | $36.58 | $66.52 | 668,000 | — | — |
| 2017-07-11 | $36.15 | $65.74 | 511,600 | — | — |
| 2017-07-10 | $36.51 | $66.39 | 617,500 | — | — |
| 2017-07-07 | $36.20 | $65.83 | 547,800 | — | — |
| 2017-07-06 | $35.88 | $65.25 | 702,700 | — | — |
| 2017-07-05 | $36.09 | $65.63 | 728,000 | — | — |
| 2017-07-03 | $35.68 | $64.89 | 334,700 | — | — |
| 2017-06-30 | $35.75 | $65.01 | 801,900 | — | — |
| 2017-06-29 | $35.46 | $64.49 | 803,300 | — | — |
| 2017-06-28 | $35.33 | $64.25 | 546,900 | — | — |
| 2017-06-27 | $34.29 | $62.36 | 762,300 | — | — |
| 2017-06-26 | $33.95 | $61.74 | 383,300 | — | — |
| 2017-06-23 | $33.87 | $61.59 | 331,000 | — | — |
| 2017-06-22 | $33.74 | $61.36 | 385,000 | — | — |
| 2017-06-21 | $33.70 | $61.28 | 380,500 | — | — |
| 2017-06-20 | $34.18 | $62.16 | 384,900 | — | — |
| 2017-06-19 | $34.56 | $62.85 | 600,300 | — | — |
| 2017-06-16 | $34.20 | $62.19 | 498,300 | — | — |
| 2017-06-15 | $34.04 | $61.90 | 408,300 | — | — |
| 2017-06-14 | $34.26 | $62.30 | 504,900 | — | — |
| 2017-06-13 | $34.29 | $62.36 | 438,900 | — | — |
| 2017-06-12 | $34.16 | $62.12 | 548,100 | — | — |
| 2017-06-09 | $34.10 | $62.01 | 569,400 | — | — |
| 2017-06-08 | $33.69 | $61.27 | 532,500 | — | — |
| 2017-06-07 | $33.61 | $61.12 | 791,500 | — | — |
| 2017-06-06 | $32.61 | $59.30 | 498,700 | — | — |
| 2017-06-05 | $32.72 | $59.50 | 402,600 | — | — |
| 2017-06-02 | $32.82 | $59.68 | 520,700 | — | — |
| 2017-06-01 | $33.07 | $60.14 | 554,500 | — | — |
| 2017-05-31 | $32.74 | $59.54 | 674,800 | — | — |
| 2017-05-30 | $32.90 | $59.83 | 377,300 | — | — |
| 2017-05-26 | $32.87 | $59.78 | 216,900 | — | — |
| 2017-05-25 | $32.99 | $59.99 | 449,200 | — | — |
| 2017-05-24 | $32.93 | $59.88 | 627,900 | — | — |
| 2017-05-23 | $33.40 | $60.74 | 436,000 | — | — |
| 2017-05-22 | $33.35 | $60.65 | 213,900 | — | — |
| 2017-05-19 | $33.19 | $60.36 | 398,700 | — | — |
| 2017-05-18 | $32.74 | $59.54 | 584,700 | — | — |
| 2017-05-17 | $32.62 | $59.32 | 662,600 | — | — |
| 2017-05-16 | $33.49 | $60.90 | 436,600 | — | — |
| 2017-05-15 | $33.83 | $61.52 | 332,800 | — | — |
| 2017-05-12 | $33.68 | $61.25 | 484,900 | — | — |
| 2017-05-11 | $34.00 | $61.83 | 673,900 | — | — |
| 2017-05-10 | $34.62 | $62.96 | 2,289,500 | — | — |
| 2017-05-09 | $35.59 | $64.72 | 435,600 | — | — |
| 2017-05-08 | $35.72 | $64.96 | 338,600 | — | — |
| 2017-05-05 | $35.76 | $65.03 | 306,300 | — | — |
| 2017-05-04 | $35.30 | $64.19 | 428,900 | — | — |
| 2017-05-03 | $35.53 | $64.61 | 210,200 | — | — |
| 2017-05-02 | $35.62 | $64.78 | 260,300 | — | — |
| 2017-05-01 | $35.48 | $64.52 | 248,800 | — | — |
| 2017-04-28 | $35.32 | $64.23 | 349,400 | — | — |
| 2017-04-27 | $35.29 | $64.18 | 543,100 | — | — |
| 2017-04-26 | $36.04 | $65.54 | 293,100 | — | — |
| 2017-04-25 | $36.29 | $65.99 | 534,200 | — | — |
| 2017-04-24 | $36.18 | $65.79 | 475,900 | — | — |
| 2017-04-21 | $35.45 | $64.47 | 298,800 | — | — |
| 2017-04-20 | $35.46 | $64.49 | 475,700 | — | — |
| 2017-04-19 | $34.95 | $63.56 | 408,200 | — | — |
| 2017-04-18 | $35.07 | $63.78 | 392,900 | — | — |
| 2017-04-17 | $35.46 | $64.49 | 321,400 | — | — |
| 2017-04-13 | $35.00 | $63.65 | 461,100 | — | — |
| 2017-04-12 | $35.32 | $64.23 | 346,600 | — | — |
| 2017-04-11 | $35.60 | $64.74 | 312,400 | — | — |
| 2017-04-10 | $35.88 | $65.25 | 256,800 | — | — |
| 2017-04-07 | $35.67 | $64.87 | 344,500 | — | — |
| 2017-04-06 | $35.58 | $64.70 | 342,300 | — | — |
| 2017-04-05 | $35.49 | $64.54 | 429,100 | — | — |
| 2017-04-04 | $35.95 | $65.38 | 336,900 | — | — |
| 2017-04-03 | $36.11 | $65.67 | 529,400 | — | — |
| 2017-03-31 | $36.55 | $66.47 | 382,900 | — | — |
| 2017-03-30 | $36.51 | $66.39 | 377,400 | — | — |
| 2017-03-29 | $36.57 | $66.50 | 339,700 | — | — |
| 2017-03-28 | $36.58 | $66.52 | 430,400 | — | — |
| 2017-03-27 | $36.15 | $65.74 | 519,400 | — | — |
| 2017-03-24 | $36.16 | $65.76 | 372,400 | — | — |
| 2017-03-23 | $36.20 | $65.83 | 481,200 | — | — |
| 2017-03-22 | $35.58 | $64.70 | 521,600 | — | — |
| 2017-03-21 | $35.89 | $65.27 | 490,100 | — | — |
| 2017-03-20 | $36.66 | $66.67 | 294,600 | — | — |
| 2017-03-17 | $36.97 | $67.23 | 326,300 | — | — |
| 2017-03-16 | $37.21 | $67.67 | 327,000 | — | — |
| 2017-03-15 | $36.66 | $66.67 | 377,900 | — | — |
| 2017-03-14 | $36.27 | $65.96 | 311,100 | — | — |
| 2017-03-13 | $36.77 | $66.87 | 298,300 | — | — |
| 2017-03-10 | $36.64 | $66.63 | 335,700 | — | — |
| 2017-03-09 | $36.57 | $66.50 | 309,100 | — | — |
| 2017-03-08 | $36.68 | $66.70 | 413,900 | — | — |
| 2017-03-07 | $36.55 | $66.47 | 514,100 | — | — |
| 2017-03-06 | $36.43 | $66.25 | 352,400 | — | — |
| 2017-03-03 | $36.42 | $66.23 | 435,400 | — | — |
| 2017-03-02 | $36.17 | $65.78 | 329,900 | — | — |
| 2017-03-01 | $36.49 | $66.36 | 468,500 | — | — |
| 2017-02-28 | $36.40 | $65.62 | 560,700 | — | — |
| 2017-02-27 | $37.17 | $67.01 | 709,500 | — | — |
| 2017-02-24 | $36.80 | $66.34 | 630,300 | — | — |
| 2017-02-23 | $37.17 | $67.01 | 365,400 | — | — |
| 2017-02-22 | $37.31 | $67.26 | 496,000 | — | — |
| 2017-02-21 | $37.34 | $67.31 | 772,100 | — | — |
| 2017-02-17 | $38.08 | $68.65 | 629,800 | — | — |
| 2017-02-16 | $38.19 | $68.85 | 1,795,500 | — | — |
| 2017-02-15 | $40.27 | $72.60 | 461,600 | — | — |
| 2017-02-14 | $40.00 | $72.11 | 316,600 | — | — |
| 2017-02-13 | $39.92 | $71.97 | 370,600 | — | — |
| 2017-02-10 | $39.46 | $71.14 | 391,100 | — | — |
| 2017-02-09 | $38.90 | $70.13 | 444,800 | — | — |
| 2017-02-08 | $38.33 | $69.10 | 400,200 | — | — |
| 2017-02-07 | $38.42 | $69.26 | 388,900 | — | — |
| 2017-02-06 | $38.53 | $69.46 | 357,600 | — | — |
| 2017-02-03 | $38.82 | $69.98 | 353,000 | — | — |
| 2017-02-02 | $38.51 | $69.42 | 611,000 | — | — |
| 2017-02-01 | $39.13 | $70.54 | 443,300 | — | — |
| 2017-01-31 | $39.46 | $71.14 | 621,700 | — | — |
| 2017-01-30 | $39.15 | $70.58 | 610,100 | — | — |
| 2017-01-27 | $39.35 | $70.94 | 346,700 | — | — |
| 2017-01-26 | $39.78 | $71.71 | 366,500 | — | — |
| 2017-01-25 | $39.89 | $71.91 | 443,300 | — | — |
| 2017-01-24 | $39.24 | $70.74 | 452,400 | — | — |
| 2017-01-23 | $38.94 | $70.20 | 624,000 | — | — |
| 2017-01-20 | $39.74 | $71.64 | 452,300 | — | — |
| 2017-01-19 | $39.47 | $71.15 | 380,200 | — | — |
| 2017-01-18 | $39.71 | $71.59 | 520,000 | — | — |
| 2017-01-17 | $40.21 | $72.49 | 620,700 | — | — |
| 2017-01-13 | $40.09 | $72.27 | 590,500 | — | — |
| 2017-01-12 | $39.21 | $70.69 | 392,300 | — | — |
| 2017-01-11 | $39.68 | $71.53 | 392,200 | — | — |
| 2017-01-10 | $39.01 | $70.33 | 397,600 | — | — |
| 2017-01-09 | $38.90 | $70.13 | 279,100 | — | — |
| 2017-01-06 | $39.46 | $71.14 | 223,500 | — | — |
| 2017-01-05 | $39.43 | $71.08 | 295,800 | — | — |
| 2017-01-04 | $39.34 | $70.92 | 278,400 | — | — |
| 2017-01-03 | $38.79 | $69.93 | 478,000 | — | — |