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
- 2010-03-31 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 | $40.48 | $41.52 | 451,300 | — | — |
| 2017-12-28 | $40.29 | $41.32 | 483,900 | — | — |
| 2017-12-27 | $40.43 | $41.47 | 613,600 | — | — |
| 2017-12-26 | $40.15 | $41.18 | 491,400 | — | — |
| 2017-12-22 | $40.44 | $41.48 | 889,200 | — | — |
| 2017-12-21 | $40.40 | $41.43 | 1,248,600 | — | — |
| 2017-12-20 | $40.38 | $41.41 | 981,200 | — | — |
| 2017-12-19 | $40.84 | $41.89 | 1,791,900 | — | — |
| 2017-12-18 | $40.73 | $41.77 | 1,296,400 | — | — |
| 2017-12-15 | $41.00 | $42.05 | 1,607,000 | — | — |
| 2017-12-14 | $41.30 | $42.36 | 1,060,400 | — | — |
| 2017-12-13 | $41.49 | $42.55 | 762,700 | — | — |
| 2017-12-12 | $41.52 | $42.58 | 1,362,200 | — | — |
| 2017-12-11 | $41.38 | $42.44 | 678,200 | — | — |
| 2017-12-08 | $40.63 | $41.67 | 447,600 | — | — |
| 2017-12-07 | $40.56 | $41.60 | 548,000 | — | — |
| 2017-12-06 | $40.10 | $41.13 | 1,102,000 | — | — |
| 2017-12-05 | $40.65 | $41.69 | 737,500 | — | — |
| 2017-12-04 | $40.48 | $41.52 | 817,100 | — | — |
| 2017-12-01 | $40.97 | $42.02 | 600,100 | — | — |
| 2017-11-30 | $41.29 | $42.35 | 592,700 | — | — |
| 2017-11-29 | $40.99 | $41.97 | 612,700 | — | — |
| 2017-11-28 | $41.54 | $42.53 | 453,700 | — | — |
| 2017-11-27 | $40.90 | $41.88 | 570,100 | — | — |
| 2017-11-24 | $40.88 | $41.86 | 131,400 | — | — |
| 2017-11-22 | $40.50 | $41.47 | 387,400 | — | — |
| 2017-11-21 | $41.01 | $41.99 | 852,500 | — | — |
| 2017-11-20 | $39.69 | $40.64 | 343,000 | — | — |
| 2017-11-17 | $39.94 | $40.89 | 325,500 | — | — |
| 2017-11-16 | $40.11 | $41.07 | 295,900 | — | — |
| 2017-11-15 | $39.69 | $40.64 | 676,500 | — | — |
| 2017-11-14 | $39.77 | $40.72 | 768,500 | — | — |
| 2017-11-13 | $39.81 | $40.76 | 362,200 | — | — |
| 2017-11-10 | $39.86 | $40.81 | 461,900 | — | — |
| 2017-11-09 | $40.01 | $40.96 | 396,900 | — | — |
| 2017-11-08 | $40.73 | $41.70 | 397,500 | — | — |
| 2017-11-07 | $40.60 | $41.57 | 699,500 | — | — |
| 2017-11-06 | $40.77 | $41.74 | 524,900 | — | — |
| 2017-11-03 | $40.55 | $41.52 | 354,500 | — | — |
| 2017-11-02 | $40.48 | $41.45 | 731,600 | — | — |
| 2017-11-01 | $39.93 | $40.88 | 1,479,600 | — | — |
| 2017-10-31 | $40.20 | $41.16 | 844,300 | — | — |
| 2017-10-30 | $40.07 | $41.03 | 984,200 | — | — |
| 2017-10-27 | $40.61 | $41.58 | 1,494,000 | — | — |
| 2017-10-26 | $40.55 | $41.52 | 2,414,300 | — | — |
| 2017-10-25 | $42.07 | $43.07 | 1,417,700 | — | — |
| 2017-10-24 | $42.04 | $43.04 | 787,000 | — | — |
| 2017-10-23 | $42.10 | $43.10 | 1,463,400 | — | — |
| 2017-10-20 | $41.98 | $42.98 | 538,800 | — | — |
| 2017-10-19 | $41.86 | $42.86 | 631,100 | — | — |
| 2017-10-18 | $41.69 | $42.68 | 875,300 | — | — |
| 2017-10-17 | $41.56 | $42.55 | 569,100 | — | — |
| 2017-10-16 | $41.58 | $42.57 | 2,094,100 | — | — |
| 2017-10-13 | $40.97 | $41.95 | 580,700 | — | — |
| 2017-10-12 | $41.07 | $42.05 | 648,800 | — | — |
| 2017-10-11 | $40.70 | $41.67 | 1,178,500 | — | — |
| 2017-10-10 | $40.66 | $41.63 | 738,100 | — | — |
| 2017-10-09 | $40.80 | $41.77 | 436,300 | — | — |
| 2017-10-06 | $40.91 | $41.89 | 655,500 | — | — |
| 2017-10-05 | $41.00 | $41.98 | 446,600 | — | — |
| 2017-10-04 | $40.87 | $41.84 | 1,194,000 | — | — |
| 2017-10-03 | $40.47 | $41.44 | 1,306,500 | — | — |
| 2017-10-02 | $40.21 | $41.17 | 1,017,000 | — | — |
| 2017-09-29 | $40.15 | $41.11 | 1,474,900 | — | — |
| 2017-09-28 | $39.86 | $40.81 | 1,267,200 | — | — |
| 2017-09-27 | $39.90 | $40.85 | 1,008,000 | — | — |
| 2017-09-26 | $38.83 | $39.76 | 773,900 | — | — |
| 2017-09-25 | $38.72 | $39.64 | 1,019,800 | — | — |
| 2017-09-22 | $38.60 | $39.52 | 559,000 | — | — |
| 2017-09-21 | $38.56 | $39.48 | 588,600 | — | — |
| 2017-09-20 | $38.50 | $39.42 | 776,000 | — | — |
| 2017-09-19 | $38.15 | $39.06 | 624,000 | — | — |
| 2017-09-18 | $38.12 | $39.03 | 459,700 | — | — |
| 2017-09-15 | $38.04 | $38.95 | 887,600 | — | — |
| 2017-09-14 | $37.96 | $38.87 | 1,279,800 | — | — |
| 2017-09-13 | $38.07 | $38.98 | 576,800 | — | — |
| 2017-09-12 | $38.29 | $39.20 | 996,700 | — | — |
| 2017-09-11 | $38.55 | $39.47 | 1,087,400 | — | — |
| 2017-09-08 | $38.50 | $39.42 | 661,000 | — | — |
| 2017-09-07 | $38.66 | $39.58 | 1,059,200 | — | — |
| 2017-09-06 | $38.69 | $39.61 | 527,900 | — | — |
| 2017-09-05 | $38.74 | $39.66 | 472,200 | — | — |
| 2017-09-01 | $38.70 | $39.62 | 682,600 | — | — |
| 2017-08-31 | $38.71 | $39.63 | 630,700 | — | — |
| 2017-08-30 | $38.25 | $39.16 | 770,300 | — | — |
| 2017-08-29 | $38.09 | $38.93 | 416,400 | — | — |
| 2017-08-28 | $38.03 | $38.87 | 273,100 | — | — |
| 2017-08-25 | $37.86 | $38.69 | 429,300 | — | — |
| 2017-08-24 | $38.06 | $38.90 | 367,200 | — | — |
| 2017-08-23 | $37.99 | $38.82 | 410,600 | — | — |
| 2017-08-22 | $37.94 | $38.77 | 513,100 | — | — |
| 2017-08-21 | $37.54 | $38.36 | 592,400 | — | — |
| 2017-08-18 | $37.33 | $38.15 | 646,800 | — | — |
| 2017-08-17 | $36.96 | $37.77 | 497,500 | — | — |
| 2017-08-16 | $37.74 | $38.57 | 543,700 | — | — |
| 2017-08-15 | $37.77 | $38.60 | 690,600 | — | — |
| 2017-08-14 | $37.83 | $38.66 | 655,500 | — | — |
| 2017-08-11 | $37.63 | $38.46 | 1,153,000 | — | — |
| 2017-08-10 | $36.79 | $37.60 | 1,112,000 | — | — |
| 2017-08-09 | $37.42 | $38.24 | 1,753,000 | — | — |
| 2017-08-08 | $38.19 | $39.03 | 384,300 | — | — |
| 2017-08-07 | $38.37 | $39.21 | 736,000 | — | — |
| 2017-08-04 | $37.94 | $38.77 | 587,200 | — | — |
| 2017-08-03 | $38.35 | $39.19 | 976,300 | — | — |
| 2017-08-02 | $38.55 | $39.40 | 1,145,400 | — | — |
| 2017-08-01 | $38.69 | $39.54 | 1,535,800 | — | — |
| 2017-07-31 | $38.76 | $39.61 | 1,410,900 | — | — |
| 2017-07-28 | $39.21 | $40.07 | 1,354,500 | — | — |
| 2017-07-27 | $39.28 | $40.14 | 1,353,400 | — | — |
| 2017-07-26 | $39.68 | $40.55 | 887,200 | — | — |
| 2017-07-25 | $39.82 | $40.69 | 700,800 | — | — |
| 2017-07-24 | $39.67 | $40.54 | 362,100 | — | — |
| 2017-07-21 | $39.59 | $40.46 | 488,000 | — | — |
| 2017-07-20 | $39.73 | $40.60 | 398,000 | — | — |
| 2017-07-19 | $39.62 | $40.49 | 460,200 | — | — |
| 2017-07-18 | $39.56 | $40.43 | 530,600 | — | — |
| 2017-07-17 | $39.44 | $40.31 | 914,300 | — | — |
| 2017-07-14 | $39.84 | $40.72 | 508,400 | — | — |
| 2017-07-13 | $39.54 | $40.41 | 529,100 | — | — |
| 2017-07-12 | $39.68 | $40.55 | 1,228,300 | — | — |
| 2017-07-11 | $39.01 | $39.87 | 696,900 | — | — |
| 2017-07-10 | $38.77 | $39.62 | 818,200 | — | — |
| 2017-07-07 | $39.09 | $39.95 | 969,200 | — | — |
| 2017-07-06 | $38.57 | $39.42 | 1,013,500 | — | — |
| 2017-07-05 | $38.66 | $39.51 | 1,127,700 | — | — |
| 2017-07-03 | $37.80 | $38.63 | 554,500 | — | — |
| 2017-06-30 | $38.41 | $39.25 | 702,300 | — | — |
| 2017-06-29 | $37.96 | $38.79 | 569,200 | — | — |
| 2017-06-28 | $38.46 | $39.31 | 540,300 | — | — |
| 2017-06-27 | $37.78 | $38.61 | 841,100 | — | — |
| 2017-06-26 | $38.47 | $39.32 | 833,700 | — | — |
| 2017-06-23 | $38.84 | $39.69 | 1,081,100 | — | — |
| 2017-06-22 | $38.70 | $39.55 | 741,700 | — | — |
| 2017-06-21 | $38.48 | $39.33 | 528,900 | — | — |
| 2017-06-20 | $38.39 | $39.23 | 452,900 | — | — |
| 2017-06-19 | $38.81 | $39.66 | 452,100 | — | — |
| 2017-06-16 | $38.33 | $39.17 | 799,600 | — | — |
| 2017-06-15 | $38.64 | $39.49 | 849,700 | — | — |
| 2017-06-14 | $38.47 | $39.32 | 2,565,900 | — | — |
| 2017-06-13 | $38.40 | $39.24 | 2,730,300 | — | — |
| 2017-06-12 | $37.05 | $37.86 | 1,700,200 | — | — |
| 2017-06-09 | $37.23 | $38.05 | 1,239,400 | — | — |
| 2017-06-08 | $38.65 | $39.50 | 754,100 | — | — |
| 2017-06-07 | $38.44 | $39.28 | 1,101,600 | — | — |
| 2017-06-06 | $38.80 | $39.65 | 1,226,200 | — | — |
| 2017-06-05 | $38.95 | $39.81 | 1,272,400 | — | — |
| 2017-06-02 | $38.66 | $39.51 | 1,599,000 | — | — |
| 2017-06-01 | $38.02 | $38.86 | 1,580,100 | — | — |
| 2017-05-31 | $37.58 | $38.41 | 9,193,500 | — | — |
| 2017-05-30 | $37.33 | $38.15 | 1,714,000 | — | — |
| 2017-05-26 | $37.18 | $37.93 | 2,029,100 | — | — |
| 2017-05-25 | $37.70 | $38.46 | 1,878,300 | — | — |
| 2017-05-24 | $36.99 | $37.74 | 1,023,900 | — | — |
| 2017-05-23 | $37.10 | $37.85 | 2,241,400 | — | — |
| 2017-05-22 | $37.02 | $37.77 | 1,286,200 | — | — |
| 2017-05-19 | $36.94 | $37.69 | 1,498,300 | — | — |
| 2017-05-18 | $36.52 | $37.26 | 1,047,000 | — | — |
| 2017-05-17 | $36.80 | $37.54 | 1,449,400 | — | — |
| 2017-05-16 | $37.71 | $38.47 | 2,067,400 | — | — |
| 2017-05-15 | $37.27 | $38.02 | 760,000 | — | — |
| 2017-05-12 | $36.72 | $37.46 | 711,300 | — | — |
| 2017-05-11 | $36.96 | $37.71 | 1,386,900 | — | — |
| 2017-05-10 | $37.74 | $38.50 | 616,200 | — | — |
| 2017-05-09 | $37.51 | $38.27 | 873,600 | — | — |
| 2017-05-08 | $37.44 | $38.20 | 741,600 | — | — |
| 2017-05-05 | $37.40 | $38.16 | 775,600 | — | — |
| 2017-05-04 | $37.24 | $37.99 | 1,139,000 | — | — |
| 2017-05-03 | $36.53 | $37.27 | 1,518,900 | — | — |
| 2017-05-02 | $37.24 | $37.99 | 1,331,500 | — | — |
| 2017-05-01 | $37.36 | $38.12 | 1,448,300 | — | — |
| 2017-04-28 | $36.74 | $37.48 | 2,158,600 | — | — |
| 2017-04-27 | $37.65 | $38.41 | 1,540,900 | — | — |
| 2017-04-26 | $37.31 | $38.07 | 1,068,200 | — | — |
| 2017-04-25 | $37.44 | $38.20 | 721,400 | — | — |
| 2017-04-24 | $37.37 | $38.13 | 775,500 | — | — |
| 2017-04-21 | $36.68 | $37.42 | 1,293,900 | — | — |
| 2017-04-20 | $36.85 | $37.60 | 1,157,100 | — | — |
| 2017-04-19 | $36.78 | $37.52 | 1,262,600 | — | — |
| 2017-04-18 | $36.45 | $37.19 | 1,788,900 | — | — |
| 2017-04-17 | $35.91 | $36.64 | 500,800 | — | — |
| 2017-04-13 | $35.64 | $36.36 | 654,200 | — | — |
| 2017-04-12 | $35.57 | $36.29 | 1,058,700 | — | — |
| 2017-04-11 | $35.16 | $35.87 | 691,600 | — | — |
| 2017-04-10 | $35.22 | $35.93 | 775,900 | — | — |
| 2017-04-07 | $34.81 | $35.51 | 1,075,700 | — | — |
| 2017-04-06 | $35.15 | $35.86 | 1,717,200 | — | — |
| 2017-04-05 | $34.94 | $35.65 | 1,406,000 | — | — |
| 2017-04-04 | $34.97 | $35.68 | 568,700 | — | — |
| 2017-04-03 | $35.22 | $35.93 | 818,900 | — | — |
| 2017-03-31 | $35.40 | $36.12 | 465,600 | — | — |
| 2017-03-30 | $35.53 | $36.25 | 446,500 | — | — |
| 2017-03-29 | $35.58 | $36.30 | 652,700 | — | — |
| 2017-03-28 | $35.54 | $36.26 | 891,800 | — | — |
| 2017-03-27 | $35.51 | $36.23 | 537,900 | — | — |
| 2017-03-24 | $35.61 | $36.33 | 702,500 | — | — |
| 2017-03-23 | $35.67 | $36.39 | 849,400 | — | — |
| 2017-03-22 | $35.99 | $36.72 | 826,100 | — | — |
| 2017-03-21 | $35.59 | $36.31 | 1,625,000 | — | — |
| 2017-03-20 | $36.00 | $36.73 | 500,600 | — | — |
| 2017-03-17 | $36.14 | $36.87 | 755,200 | — | — |
| 2017-03-16 | $36.43 | $37.17 | 520,100 | — | — |
| 2017-03-15 | $36.40 | $37.14 | 1,050,300 | — | — |
| 2017-03-14 | $36.01 | $36.74 | 601,600 | — | — |
| 2017-03-13 | $36.30 | $37.03 | 976,900 | — | — |
| 2017-03-10 | $36.51 | $37.25 | 1,500,500 | — | — |
| 2017-03-09 | $36.07 | $36.80 | 1,241,400 | — | — |
| 2017-03-08 | $35.85 | $36.58 | 1,322,900 | — | — |
| 2017-03-07 | $35.66 | $36.38 | 1,730,500 | — | — |
| 2017-03-06 | $35.28 | $35.99 | 710,800 | — | — |
| 2017-03-03 | $35.16 | $35.87 | 1,167,800 | — | — |
| 2017-03-02 | $35.09 | $35.80 | 774,200 | — | — |
| 2017-03-01 | $35.57 | $36.29 | 1,399,900 | — | — |
| 2017-02-28 | $35.02 | $35.73 | 942,900 | — | — |
| 2017-02-27 | $35.46 | $36.18 | 798,500 | — | — |
| 2017-02-24 | $35.53 | $36.18 | 1,167,800 | — | — |
| 2017-02-23 | $35.54 | $36.20 | 1,191,900 | — | — |
| 2017-02-22 | $35.58 | $36.24 | 1,333,200 | — | — |
| 2017-02-21 | $35.71 | $36.37 | 1,675,500 | — | — |
| 2017-02-17 | $35.43 | $36.08 | 1,582,300 | — | — |
| 2017-02-16 | $35.35 | $36.00 | 6,939,300 | — | — |
| 2017-02-15 | $32.81 | $33.41 | 1,918,400 | — | — |
| 2017-02-14 | $32.64 | $33.24 | 1,630,700 | — | — |
| 2017-02-13 | $32.56 | $33.16 | 1,645,900 | — | — |
| 2017-02-10 | $32.81 | $33.41 | 581,800 | — | — |
| 2017-02-09 | $32.65 | $33.25 | 799,300 | — | — |
| 2017-02-08 | $32.39 | $32.99 | 599,100 | — | — |
| 2017-02-07 | $32.60 | $33.20 | 749,300 | — | — |
| 2017-02-06 | $32.41 | $33.01 | 641,900 | — | — |
| 2017-02-03 | $32.51 | $33.11 | 625,500 | — | — |
| 2017-02-02 | $32.20 | $32.79 | 614,700 | — | — |
| 2017-02-01 | $32.21 | $32.80 | 885,700 | — | — |
| 2017-01-31 | $32.13 | $32.72 | 737,900 | — | — |
| 2017-01-30 | $31.97 | $32.56 | 756,900 | — | — |
| 2017-01-27 | $32.30 | $32.90 | 743,900 | — | — |
| 2017-01-26 | $32.16 | $32.75 | 807,600 | — | — |
| 2017-01-25 | $31.90 | $32.49 | 606,400 | — | — |
| 2017-01-24 | $31.49 | $32.07 | 427,600 | — | — |
| 2017-01-23 | $31.18 | $31.75 | 426,400 | — | — |
| 2017-01-20 | $31.29 | $31.87 | 397,600 | — | — |
| 2017-01-19 | $31.12 | $31.69 | 787,000 | — | — |
| 2017-01-18 | $31.22 | $31.80 | 513,400 | — | — |
| 2017-01-17 | $31.17 | $31.74 | 1,271,300 | — | — |
| 2017-01-13 | $31.43 | $32.01 | 394,000 | — | — |
| 2017-01-12 | $31.43 | $32.01 | 844,700 | — | — |
| 2017-01-11 | $31.36 | $31.94 | 1,268,800 | — | — |
| 2017-01-10 | $30.68 | $31.25 | 1,066,900 | — | — |
| 2017-01-09 | $30.33 | $30.89 | 1,511,400 | — | — |
| 2017-01-06 | $29.92 | $30.47 | 725,700 | — | — |
| 2017-01-05 | $30.05 | $30.60 | 1,502,300 | — | — |
| 2017-01-04 | $29.77 | $30.32 | 2,779,400 | — | — |
| 2017-01-03 | $28.87 | $29.40 | 1,696,800 | — | — |