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
- 2012-10-11 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 | $43.03 | $43.03 | 131,500 | — | — |
| 2017-12-28 | $43.80 | $43.80 | 70,600 | — | — |
| 2017-12-27 | $44.38 | $44.38 | 97,500 | — | — |
| 2017-12-26 | $44.21 | $44.21 | 106,200 | — | — |
| 2017-12-22 | $44.03 | $44.03 | 73,800 | — | — |
| 2017-12-21 | $44.12 | $44.12 | 193,500 | — | — |
| 2017-12-20 | $43.30 | $43.30 | 101,500 | — | — |
| 2017-12-19 | $44.10 | $44.10 | 193,700 | — | — |
| 2017-12-18 | $44.40 | $44.40 | 294,000 | — | — |
| 2017-12-15 | $43.00 | $43.00 | 208,200 | — | — |
| 2017-12-14 | $42.67 | $42.67 | 172,200 | — | — |
| 2017-12-13 | $43.30 | $43.30 | 150,400 | — | — |
| 2017-12-12 | $42.41 | $42.41 | 131,600 | — | — |
| 2017-12-11 | $43.14 | $43.14 | 291,100 | — | — |
| 2017-12-08 | $43.12 | $43.12 | 260,100 | — | — |
| 2017-12-07 | $43.16 | $43.16 | 322,500 | — | — |
| 2017-12-06 | $41.14 | $41.14 | 312,900 | — | — |
| 2017-12-05 | $40.84 | $40.84 | 378,600 | — | — |
| 2017-12-04 | $41.43 | $41.43 | 313,900 | — | — |
| 2017-12-01 | $42.24 | $42.24 | 355,700 | — | — |
| 2017-11-30 | $42.49 | $42.49 | 458,900 | — | — |
| 2017-11-29 | $42.53 | $42.53 | 239,300 | — | — |
| 2017-11-28 | $42.85 | $42.85 | 174,800 | — | — |
| 2017-11-27 | $42.07 | $42.07 | 166,200 | — | — |
| 2017-11-24 | $41.93 | $41.93 | 53,300 | — | — |
| 2017-11-22 | $41.55 | $41.55 | 174,100 | — | — |
| 2017-11-21 | $41.65 | $41.65 | 425,100 | — | — |
| 2017-11-20 | $40.55 | $40.55 | 299,200 | — | — |
| 2017-11-17 | $40.25 | $40.25 | 416,600 | — | — |
| 2017-11-16 | $40.15 | $40.15 | 368,800 | — | — |
| 2017-11-15 | $38.00 | $38.00 | 261,400 | — | — |
| 2017-11-14 | $38.61 | $38.61 | 276,300 | — | — |
| 2017-11-13 | $39.42 | $39.42 | 357,100 | — | — |
| 2017-11-10 | $39.71 | $39.71 | 566,100 | — | — |
| 2017-11-09 | $38.42 | $38.42 | 284,100 | — | — |
| 2017-11-08 | $38.88 | $38.88 | 339,100 | — | — |
| 2017-11-07 | $37.55 | $37.55 | 314,000 | — | — |
| 2017-11-06 | $37.60 | $37.60 | 306,600 | — | — |
| 2017-11-03 | $36.64 | $36.64 | 637,400 | — | — |
| 2017-11-02 | $37.15 | $37.15 | 462,300 | — | — |
| 2017-11-01 | $38.01 | $38.01 | 860,400 | — | — |
| 2017-10-31 | $38.99 | $38.99 | 2,626,100 | — | — |
| 2017-10-30 | $34.25 | $34.25 | 546,700 | — | — |
| 2017-10-27 | $34.95 | $34.95 | 249,700 | — | — |
| 2017-10-26 | $35.06 | $35.06 | 136,900 | — | — |
| 2017-10-25 | $34.60 | $34.60 | 171,800 | — | — |
| 2017-10-24 | $34.74 | $34.74 | 155,100 | — | — |
| 2017-10-23 | $34.57 | $34.57 | 216,600 | — | — |
| 2017-10-20 | $34.82 | $34.82 | 179,500 | — | — |
| 2017-10-19 | $34.56 | $34.56 | 171,900 | — | — |
| 2017-10-18 | $34.84 | $34.84 | 226,300 | — | — |
| 2017-10-17 | $34.37 | $34.37 | 172,800 | — | — |
| 2017-10-16 | $34.01 | $34.01 | 161,600 | — | — |
| 2017-10-13 | $34.40 | $34.40 | 162,200 | — | — |
| 2017-10-12 | $34.10 | $34.10 | 192,200 | — | — |
| 2017-10-11 | $33.86 | $33.86 | 177,400 | — | — |
| 2017-10-10 | $33.82 | $33.82 | 169,800 | — | — |
| 2017-10-09 | $33.68 | $33.68 | 202,300 | — | — |
| 2017-10-06 | $34.52 | $34.52 | 449,500 | — | — |
| 2017-10-05 | $33.73 | $33.73 | 138,500 | — | — |
| 2017-10-04 | $33.61 | $33.61 | 310,600 | — | — |
| 2017-10-03 | $33.70 | $33.70 | 276,500 | — | — |
| 2017-10-02 | $33.67 | $33.67 | 250,900 | — | — |
| 2017-09-29 | $33.29 | $33.29 | 145,200 | — | — |
| 2017-09-28 | $33.37 | $33.37 | 141,100 | — | — |
| 2017-09-27 | $33.84 | $33.84 | 258,800 | — | — |
| 2017-09-26 | $32.98 | $32.98 | 246,800 | — | — |
| 2017-09-25 | $33.03 | $33.03 | 313,400 | — | — |
| 2017-09-22 | $34.04 | $34.04 | 129,000 | — | — |
| 2017-09-21 | $33.86 | $33.86 | 113,700 | — | — |
| 2017-09-20 | $33.79 | $33.79 | 215,600 | — | — |
| 2017-09-19 | $34.02 | $34.02 | 132,800 | — | — |
| 2017-09-18 | $34.16 | $34.16 | 160,300 | — | — |
| 2017-09-15 | $33.70 | $33.70 | 271,600 | — | — |
| 2017-09-14 | $33.11 | $33.11 | 175,100 | — | — |
| 2017-09-13 | $33.64 | $33.64 | 170,900 | — | — |
| 2017-09-12 | $34.16 | $34.16 | 257,500 | — | — |
| 2017-09-11 | $34.21 | $34.21 | 233,000 | — | — |
| 2017-09-08 | $33.60 | $33.60 | 237,200 | — | — |
| 2017-09-07 | $33.62 | $33.62 | 250,100 | — | — |
| 2017-09-06 | $33.14 | $33.14 | 125,500 | — | — |
| 2017-09-05 | $32.92 | $32.92 | 175,200 | — | — |
| 2017-09-01 | $33.10 | $33.10 | 304,500 | — | — |
| 2017-08-31 | $33.58 | $33.58 | 552,400 | — | — |
| 2017-08-30 | $31.66 | $31.66 | 252,800 | — | — |
| 2017-08-29 | $31.85 | $31.85 | 285,300 | — | — |
| 2017-08-28 | $32.06 | $32.06 | 522,700 | — | — |
| 2017-08-25 | $31.50 | $31.50 | 785,000 | — | — |
| 2017-08-24 | $33.08 | $33.08 | 127,600 | — | — |
| 2017-08-23 | $33.51 | $33.51 | 120,200 | — | — |
| 2017-08-22 | $33.72 | $33.72 | 151,300 | — | — |
| 2017-08-21 | $33.16 | $33.16 | 89,800 | — | — |
| 2017-08-18 | $33.27 | $33.27 | 149,200 | — | — |
| 2017-08-17 | $33.69 | $33.69 | 177,700 | — | — |
| 2017-08-16 | $34.00 | $34.00 | 155,400 | — | — |
| 2017-08-15 | $33.78 | $33.78 | 147,500 | — | — |
| 2017-08-14 | $33.64 | $33.64 | 113,800 | — | — |
| 2017-08-11 | $32.92 | $32.92 | 225,200 | — | — |
| 2017-08-10 | $32.96 | $32.96 | 162,700 | — | — |
| 2017-08-09 | $34.14 | $34.14 | 512,800 | — | — |
| 2017-08-08 | $33.65 | $33.65 | 181,100 | — | — |
| 2017-08-07 | $34.29 | $34.29 | 266,900 | — | — |
| 2017-08-04 | $34.69 | $34.69 | 406,600 | — | — |
| 2017-08-03 | $34.41 | $34.41 | 710,600 | — | — |
| 2017-08-02 | $35.26 | $35.26 | 2,451,600 | — | — |
| 2017-08-01 | $41.70 | $41.70 | 514,600 | — | — |
| 2017-07-31 | $42.14 | $42.14 | 243,600 | — | — |
| 2017-07-28 | $43.07 | $43.07 | 157,500 | — | — |
| 2017-07-27 | $43.09 | $43.09 | 149,900 | — | — |
| 2017-07-26 | $43.55 | $43.55 | 150,300 | — | — |
| 2017-07-25 | $43.84 | $43.84 | 171,900 | — | — |
| 2017-07-24 | $44.21 | $44.21 | 338,000 | — | — |
| 2017-07-21 | $43.19 | $43.19 | 239,800 | — | — |
| 2017-07-20 | $43.93 | $43.93 | 138,900 | — | — |
| 2017-07-19 | $44.63 | $44.63 | 178,800 | — | — |
| 2017-07-18 | $44.46 | $44.46 | 143,600 | — | — |
| 2017-07-17 | $44.76 | $44.76 | 150,100 | — | — |
| 2017-07-14 | $44.82 | $44.82 | 121,000 | — | — |
| 2017-07-13 | $44.59 | $44.59 | 322,700 | — | — |
| 2017-07-12 | $44.37 | $44.37 | 110,900 | — | — |
| 2017-07-11 | $43.82 | $43.82 | 90,900 | — | — |
| 2017-07-10 | $43.24 | $43.24 | 89,200 | — | — |
| 2017-07-07 | $43.02 | $43.02 | 263,800 | — | — |
| 2017-07-06 | $43.40 | $43.40 | 184,100 | — | — |
| 2017-07-05 | $43.58 | $43.58 | 184,500 | — | — |
| 2017-07-03 | $44.46 | $44.46 | 127,100 | — | — |
| 2017-06-30 | $44.08 | $44.08 | 593,900 | — | — |
| 2017-06-29 | $43.72 | $43.72 | 288,300 | — | — |
| 2017-06-28 | $44.40 | $44.40 | 202,300 | — | — |
| 2017-06-27 | $43.81 | $43.81 | 146,100 | — | — |
| 2017-06-26 | $44.75 | $44.75 | 103,000 | — | — |
| 2017-06-23 | $45.56 | $45.56 | 219,300 | — | — |
| 2017-06-22 | $44.55 | $44.55 | 312,400 | — | — |
| 2017-06-21 | $45.47 | $45.47 | 142,500 | — | — |
| 2017-06-20 | $44.31 | $44.31 | 121,300 | — | — |
| 2017-06-19 | $45.24 | $45.24 | 199,100 | — | — |
| 2017-06-16 | $43.77 | $43.77 | 266,200 | — | — |
| 2017-06-15 | $43.68 | $43.68 | 242,000 | — | — |
| 2017-06-14 | $44.22 | $44.22 | 147,400 | — | — |
| 2017-06-13 | $44.58 | $44.58 | 197,700 | — | — |
| 2017-06-12 | $44.48 | $44.48 | 257,300 | — | — |
| 2017-06-09 | $44.84 | $44.84 | 235,100 | — | — |
| 2017-06-08 | $46.26 | $46.26 | 337,400 | — | — |
| 2017-06-07 | $45.93 | $45.93 | 201,800 | — | — |
| 2017-06-06 | $47.11 | $47.11 | 133,600 | — | — |
| 2017-06-05 | $47.24 | $47.24 | 184,200 | — | — |
| 2017-06-02 | $47.58 | $47.58 | 287,700 | — | — |
| 2017-06-01 | $47.72 | $47.72 | 253,400 | — | — |
| 2017-05-31 | $46.56 | $46.56 | 292,700 | — | — |
| 2017-05-30 | $46.70 | $46.70 | 404,200 | — | — |
| 2017-05-26 | $46.45 | $46.45 | 304,700 | — | — |
| 2017-05-25 | $46.30 | $46.30 | 214,700 | — | — |
| 2017-05-24 | $45.97 | $45.97 | 170,000 | — | — |
| 2017-05-23 | $45.33 | $45.33 | 173,400 | — | — |
| 2017-05-22 | $45.29 | $45.29 | 182,300 | — | — |
| 2017-05-19 | $44.52 | $44.52 | 198,000 | — | — |
| 2017-05-18 | $43.81 | $43.81 | 223,300 | — | — |
| 2017-05-17 | $44.23 | $44.23 | 388,000 | — | — |
| 2017-05-16 | $45.30 | $45.30 | 269,100 | — | — |
| 2017-05-15 | $44.77 | $44.77 | 176,000 | — | — |
| 2017-05-12 | $44.52 | $44.52 | 378,300 | — | — |
| 2017-05-11 | $43.74 | $43.74 | 376,500 | — | — |
| 2017-05-10 | $44.44 | $44.44 | 486,400 | — | — |
| 2017-05-09 | $44.81 | $44.81 | 366,300 | — | — |
| 2017-05-08 | $44.36 | $44.36 | 321,400 | — | — |
| 2017-05-05 | $43.76 | $43.76 | 414,900 | — | — |
| 2017-05-04 | $44.06 | $44.06 | 724,800 | — | — |
| 2017-05-03 | $41.08 | $41.08 | 854,800 | — | — |
| 2017-05-02 | $43.91 | $43.91 | 419,700 | — | — |
| 2017-05-01 | $43.90 | $43.90 | 353,000 | — | — |
| 2017-04-28 | $43.23 | $43.23 | 352,400 | — | — |
| 2017-04-27 | $43.29 | $43.29 | 194,600 | — | — |
| 2017-04-26 | $43.50 | $43.50 | 406,200 | — | — |
| 2017-04-25 | $43.10 | $43.10 | 290,500 | — | — |
| 2017-04-24 | $42.62 | $42.62 | 284,900 | — | — |
| 2017-04-21 | $42.29 | $42.29 | 295,900 | — | — |
| 2017-04-20 | $42.41 | $42.41 | 255,800 | — | — |
| 2017-04-19 | $42.33 | $42.33 | 166,300 | — | — |
| 2017-04-18 | $42.27 | $42.27 | 157,900 | — | — |
| 2017-04-17 | $42.09 | $42.09 | 211,800 | — | — |
| 2017-04-13 | $41.18 | $41.18 | 354,600 | — | — |
| 2017-04-12 | $43.48 | $43.48 | 376,100 | — | — |
| 2017-04-11 | $43.44 | $43.44 | 301,100 | — | — |
| 2017-04-10 | $43.34 | $43.34 | 319,700 | — | — |
| 2017-04-07 | $43.02 | $43.02 | 478,000 | — | — |
| 2017-04-06 | $43.00 | $43.00 | 656,700 | — | — |
| 2017-04-05 | $42.13 | $42.13 | 643,800 | — | — |
| 2017-04-04 | $41.29 | $41.29 | 179,800 | — | — |
| 2017-04-03 | $41.36 | $41.36 | 270,200 | — | — |
| 2017-03-31 | $41.35 | $41.35 | 365,700 | — | — |
| 2017-03-30 | $41.29 | $41.29 | 193,100 | — | — |
| 2017-03-29 | $41.38 | $41.38 | 293,800 | — | — |
| 2017-03-28 | $41.05 | $41.05 | 313,700 | — | — |
| 2017-03-27 | $41.01 | $41.01 | 631,700 | — | — |
| 2017-03-24 | $41.00 | $41.00 | 383,500 | — | — |
| 2017-03-23 | $40.57 | $40.57 | 387,900 | — | — |
| 2017-03-22 | $40.25 | $40.25 | 365,100 | — | — |
| 2017-03-21 | $39.77 | $39.77 | 641,600 | — | — |
| 2017-03-20 | $41.15 | $41.15 | 480,100 | — | — |
| 2017-03-17 | $40.80 | $40.80 | 733,000 | — | — |
| 2017-03-16 | $40.78 | $40.78 | 884,800 | — | — |
| 2017-03-15 | $40.30 | $40.30 | 927,200 | — | — |
| 2017-03-14 | $40.34 | $40.34 | 349,400 | — | — |
| 2017-03-13 | $41.29 | $41.29 | 3,243,500 | — | — |
| 2017-03-10 | $40.30 | $40.30 | 646,500 | — | — |
| 2017-03-09 | $40.49 | $40.49 | 209,200 | — | — |
| 2017-03-08 | $40.77 | $40.77 | 626,000 | — | — |
| 2017-03-07 | $41.06 | $41.06 | 313,600 | — | — |
| 2017-03-06 | $41.55 | $41.55 | 301,200 | — | — |
| 2017-03-03 | $42.25 | $42.25 | 402,400 | — | — |
| 2017-03-02 | $43.32 | $43.32 | 613,900 | — | — |
| 2017-03-01 | $45.01 | $45.01 | 1,002,100 | — | — |
| 2017-02-28 | $43.61 | $43.61 | 1,395,000 | — | — |
| 2017-02-27 | $43.02 | $43.02 | 3,952,900 | — | — |
| 2017-02-24 | $51.63 | $51.63 | 1,001,900 | — | — |
| 2017-02-23 | $52.20 | $52.20 | 542,900 | — | — |
| 2017-02-22 | $54.32 | $54.32 | 275,900 | — | — |
| 2017-02-21 | $54.50 | $54.50 | 383,300 | — | — |
| 2017-02-17 | $54.79 | $54.79 | 216,800 | — | — |
| 2017-02-16 | $54.62 | $54.62 | 184,600 | — | — |
| 2017-02-15 | $54.22 | $54.22 | 192,100 | — | — |
| 2017-02-14 | $53.67 | $53.67 | 390,700 | — | — |
| 2017-02-13 | $53.44 | $53.44 | 179,400 | — | — |
| 2017-02-10 | $54.32 | $54.32 | 137,900 | — | — |
| 2017-02-09 | $53.85 | $53.85 | 159,000 | — | — |
| 2017-02-08 | $53.11 | $53.11 | 136,100 | — | — |
| 2017-02-07 | $52.56 | $52.56 | 232,600 | — | — |
| 2017-02-06 | $53.51 | $53.51 | 101,600 | — | — |
| 2017-02-03 | $53.75 | $53.75 | 163,200 | — | — |
| 2017-02-02 | $53.34 | $53.34 | 200,100 | — | — |
| 2017-02-01 | $53.05 | $53.05 | 353,400 | — | — |
| 2017-01-31 | $53.80 | $53.80 | 196,800 | — | — |
| 2017-01-30 | $53.20 | $53.20 | 287,300 | — | — |
| 2017-01-27 | $53.82 | $53.82 | 264,000 | — | — |
| 2017-01-26 | $53.86 | $53.86 | 222,500 | — | — |
| 2017-01-25 | $53.26 | $53.26 | 268,900 | — | — |
| 2017-01-24 | $52.32 | $52.32 | 220,500 | — | — |
| 2017-01-23 | $51.41 | $51.41 | 153,000 | — | — |
| 2017-01-20 | $51.14 | $51.14 | 171,000 | — | — |
| 2017-01-19 | $50.23 | $50.23 | 256,500 | — | — |
| 2017-01-18 | $50.01 | $50.01 | 243,600 | — | — |
| 2017-01-17 | $48.22 | $48.22 | 404,700 | — | — |
| 2017-01-13 | $50.81 | $50.81 | 216,600 | — | — |
| 2017-01-12 | $49.70 | $49.70 | 177,900 | — | — |
| 2017-01-11 | $49.59 | $49.59 | 214,700 | — | — |
| 2017-01-10 | $48.83 | $48.83 | 300,500 | — | — |
| 2017-01-09 | $48.13 | $48.13 | 246,400 | — | — |
| 2017-01-06 | $47.47 | $47.47 | 291,100 | — | — |
| 2017-01-05 | $48.46 | $48.46 | 242,800 | — | — |
| 2017-01-04 | $48.62 | $48.62 | 323,200 | — | — |
| 2017-01-03 | $47.52 | $47.52 | 260,300 | — | — |