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
- 2012-05-01 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 | $39.85 | $39.85 | 344,800 | — | — |
| 2017-12-28 | $40.80 | $40.80 | 722,800 | — | — |
| 2017-12-27 | $38.70 | $38.70 | 231,300 | — | — |
| 2017-12-26 | $38.95 | $38.95 | 365,100 | — | — |
| 2017-12-22 | $38.85 | $38.85 | 318,200 | — | — |
| 2017-12-21 | $38.65 | $38.65 | 388,300 | — | — |
| 2017-12-20 | $38.05 | $38.05 | 229,200 | — | — |
| 2017-12-19 | $38.00 | $38.00 | 329,200 | — | — |
| 2017-12-18 | $38.80 | $38.80 | 443,200 | — | — |
| 2017-12-15 | $39.65 | $39.65 | 933,200 | — | — |
| 2017-12-14 | $38.60 | $38.60 | 375,800 | — | — |
| 2017-12-13 | $40.00 | $40.00 | 505,800 | — | — |
| 2017-12-12 | $38.15 | $38.15 | 328,600 | — | — |
| 2017-12-11 | $37.95 | $37.95 | 351,500 | — | — |
| 2017-12-08 | $38.15 | $38.15 | 227,300 | — | — |
| 2017-12-07 | $37.55 | $37.55 | 627,500 | — | — |
| 2017-12-06 | $36.45 | $36.45 | 277,500 | — | — |
| 2017-12-05 | $37.10 | $37.10 | 380,200 | — | — |
| 2017-12-04 | $37.15 | $37.15 | 464,800 | — | — |
| 2017-12-01 | $37.20 | $37.20 | 511,400 | — | — |
| 2017-11-30 | $37.80 | $37.80 | 433,800 | — | — |
| 2017-11-29 | $37.85 | $37.85 | 324,500 | — | — |
| 2017-11-28 | $39.15 | $39.15 | 391,000 | — | — |
| 2017-11-27 | $38.90 | $38.90 | 433,900 | — | — |
| 2017-11-24 | $39.50 | $39.50 | 117,800 | — | — |
| 2017-11-22 | $39.05 | $39.05 | 241,100 | — | — |
| 2017-11-21 | $38.70 | $38.70 | 365,800 | — | — |
| 2017-11-20 | $38.10 | $38.10 | 401,800 | — | — |
| 2017-11-17 | $38.00 | $38.00 | 459,700 | — | — |
| 2017-11-16 | $37.90 | $37.90 | 456,500 | — | — |
| 2017-11-15 | $37.60 | $37.60 | 351,700 | — | — |
| 2017-11-14 | $37.20 | $37.20 | 545,200 | — | — |
| 2017-11-13 | $37.80 | $37.80 | 441,200 | — | — |
| 2017-11-10 | $37.25 | $37.25 | 458,200 | — | — |
| 2017-11-09 | $36.55 | $36.55 | 545,400 | — | — |
| 2017-11-08 | $36.90 | $36.90 | 727,800 | — | — |
| 2017-11-07 | $36.40 | $36.40 | 2,740,900 | — | — |
| 2017-11-06 | $41.10 | $41.10 | 642,700 | — | — |
| 2017-11-03 | $42.05 | $42.05 | 347,100 | — | — |
| 2017-11-02 | $41.50 | $41.50 | 264,800 | — | — |
| 2017-11-01 | $41.95 | $41.95 | 495,400 | — | — |
| 2017-10-31 | $41.60 | $41.60 | 330,000 | — | — |
| 2017-10-30 | $40.90 | $40.90 | 313,100 | — | — |
| 2017-10-27 | $41.25 | $41.25 | 373,600 | — | — |
| 2017-10-26 | $39.85 | $39.85 | 413,200 | — | — |
| 2017-10-25 | $41.50 | $41.50 | 276,900 | — | — |
| 2017-10-24 | $41.55 | $41.55 | 324,800 | — | — |
| 2017-10-23 | $41.40 | $41.40 | 249,400 | — | — |
| 2017-10-20 | $41.85 | $41.85 | 420,500 | — | — |
| 2017-10-19 | $42.60 | $42.60 | 703,000 | — | — |
| 2017-10-18 | $41.25 | $41.25 | 236,600 | — | — |
| 2017-10-17 | $41.05 | $41.05 | 249,400 | — | — |
| 2017-10-16 | $41.20 | $41.20 | 332,600 | — | — |
| 2017-10-13 | $41.35 | $41.35 | 371,300 | — | — |
| 2017-10-12 | $41.30 | $41.30 | 247,500 | — | — |
| 2017-10-11 | $41.20 | $41.20 | 334,200 | — | — |
| 2017-10-10 | $41.10 | $41.10 | 305,400 | — | — |
| 2017-10-09 | $41.15 | $41.15 | 437,900 | — | — |
| 2017-10-06 | $42.40 | $42.40 | 539,100 | — | — |
| 2017-10-05 | $41.75 | $41.75 | 583,600 | — | — |
| 2017-10-04 | $41.35 | $41.35 | 354,500 | — | — |
| 2017-10-03 | $41.10 | $41.10 | 594,900 | — | — |
| 2017-10-02 | $40.90 | $40.90 | 692,900 | — | — |
| 2017-09-29 | $40.00 | $40.00 | 843,100 | — | — |
| 2017-09-28 | $39.30 | $39.30 | 638,500 | — | — |
| 2017-09-27 | $39.05 | $39.05 | 627,100 | — | — |
| 2017-09-26 | $37.70 | $37.70 | 528,200 | — | — |
| 2017-09-25 | $39.10 | $39.10 | 653,100 | — | — |
| 2017-09-22 | $39.00 | $39.00 | 670,400 | — | — |
| 2017-09-21 | $39.40 | $39.40 | 1,555,300 | — | — |
| 2017-09-20 | $36.75 | $36.75 | 2,358,500 | — | — |
| 2017-09-19 | $38.05 | $38.05 | 6,101,200 | — | — |
| 2017-09-18 | $49.65 | $49.65 | 650,700 | — | — |
| 2017-09-15 | $49.05 | $49.05 | 1,026,000 | — | — |
| 2017-09-14 | $48.85 | $48.85 | 841,800 | — | — |
| 2017-09-13 | $47.90 | $47.90 | 651,600 | — | — |
| 2017-09-12 | $48.35 | $48.35 | 361,800 | — | — |
| 2017-09-11 | $48.20 | $48.20 | 494,500 | — | — |
| 2017-09-08 | $48.60 | $48.60 | 806,000 | — | — |
| 2017-09-07 | $47.80 | $47.80 | 834,400 | — | — |
| 2017-09-06 | $46.75 | $46.75 | 484,700 | — | — |
| 2017-09-05 | $47.05 | $47.05 | 455,300 | — | — |
| 2017-09-01 | $47.40 | $47.40 | 787,700 | — | — |
| 2017-08-31 | $45.80 | $45.80 | 835,200 | — | — |
| 2017-08-30 | $43.55 | $43.55 | 488,200 | — | — |
| 2017-08-29 | $43.75 | $43.75 | 633,000 | — | — |
| 2017-08-28 | $44.75 | $44.75 | 859,300 | — | — |
| 2017-08-25 | $43.95 | $43.95 | 578,300 | — | — |
| 2017-08-24 | $45.00 | $45.00 | 458,900 | — | — |
| 2017-08-23 | $45.00 | $45.00 | 575,200 | — | — |
| 2017-08-22 | $46.30 | $46.30 | 650,300 | — | — |
| 2017-08-21 | $43.95 | $43.95 | 445,800 | — | — |
| 2017-08-18 | $43.20 | $43.20 | 626,100 | — | — |
| 2017-08-17 | $43.50 | $43.50 | 812,400 | — | — |
| 2017-08-16 | $45.65 | $45.65 | 1,128,100 | — | — |
| 2017-08-15 | $44.30 | $44.30 | 749,200 | — | — |
| 2017-08-14 | $42.70 | $42.70 | 513,200 | — | — |
| 2017-08-11 | $41.40 | $41.40 | 794,200 | — | — |
| 2017-08-10 | $40.35 | $40.35 | 487,800 | — | — |
| 2017-08-09 | $41.20 | $41.20 | 397,100 | — | — |
| 2017-08-08 | $41.70 | $41.70 | 358,800 | — | — |
| 2017-08-07 | $42.10 | $42.10 | 474,600 | — | — |
| 2017-08-04 | $41.05 | $41.05 | 661,600 | — | — |
| 2017-08-03 | $41.70 | $41.70 | 1,060,200 | — | — |
| 2017-08-02 | $40.60 | $40.60 | 604,100 | — | — |
| 2017-08-01 | $40.45 | $40.45 | 465,400 | — | — |
| 2017-07-31 | $40.45 | $40.45 | 626,300 | — | — |
| 2017-07-28 | $41.00 | $41.00 | 579,900 | — | — |
| 2017-07-27 | $41.10 | $41.10 | 513,200 | — | — |
| 2017-07-26 | $42.20 | $42.20 | 363,500 | — | — |
| 2017-07-25 | $42.80 | $42.80 | 410,900 | — | — |
| 2017-07-24 | $43.50 | $43.50 | 395,300 | — | — |
| 2017-07-21 | $42.20 | $42.20 | 424,100 | — | — |
| 2017-07-20 | $42.30 | $42.30 | 526,500 | — | — |
| 2017-07-19 | $43.55 | $43.55 | 785,500 | — | — |
| 2017-07-18 | $43.05 | $43.05 | 1,012,900 | — | — |
| 2017-07-17 | $41.95 | $41.95 | 1,366,900 | — | — |
| 2017-07-14 | $44.25 | $44.25 | 368,400 | — | — |
| 2017-07-13 | $44.05 | $44.05 | 564,000 | — | — |
| 2017-07-12 | $44.40 | $44.40 | 381,100 | — | — |
| 2017-07-11 | $44.05 | $44.05 | 491,300 | — | — |
| 2017-07-10 | $43.35 | $43.35 | 509,400 | — | — |
| 2017-07-07 | $43.15 | $43.15 | 452,000 | — | — |
| 2017-07-06 | $42.85 | $42.85 | 652,000 | — | — |
| 2017-07-05 | $42.75 | $42.75 | 790,000 | — | — |
| 2017-07-03 | $43.60 | $43.60 | 181,100 | — | — |
| 2017-06-30 | $43.10 | $43.10 | 355,300 | — | — |
| 2017-06-29 | $42.80 | $42.80 | 668,500 | — | — |
| 2017-06-28 | $43.20 | $43.20 | 950,900 | — | — |
| 2017-06-27 | $41.85 | $41.85 | 733,500 | — | — |
| 2017-06-26 | $44.10 | $44.10 | 309,600 | — | — |
| 2017-06-23 | $44.15 | $44.15 | 686,200 | — | — |
| 2017-06-22 | $43.65 | $43.65 | 543,700 | — | — |
| 2017-06-21 | $42.75 | $42.75 | 606,300 | — | — |
| 2017-06-20 | $41.40 | $41.40 | 734,100 | — | — |
| 2017-06-19 | $40.25 | $40.25 | 848,200 | — | — |
| 2017-06-16 | $38.65 | $38.65 | 1,266,100 | — | — |
| 2017-06-15 | $39.15 | $39.15 | 444,500 | — | — |
| 2017-06-14 | $38.85 | $38.85 | 504,100 | — | — |
| 2017-06-13 | $38.60 | $38.60 | 340,300 | — | — |
| 2017-06-12 | $38.55 | $38.55 | 616,300 | — | — |
| 2017-06-09 | $38.85 | $38.85 | 797,100 | — | — |
| 2017-06-08 | $41.05 | $41.05 | 554,600 | — | — |
| 2017-06-07 | $40.45 | $40.45 | 578,300 | — | — |
| 2017-06-06 | $39.65 | $39.65 | 411,300 | — | — |
| 2017-06-05 | $39.05 | $39.05 | 786,300 | — | — |
| 2017-06-02 | $40.05 | $40.05 | 1,068,800 | — | — |
| 2017-06-01 | $38.75 | $38.75 | 1,468,000 | — | — |
| 2017-05-31 | $37.60 | $37.60 | 1,910,200 | — | — |
| 2017-05-30 | $35.40 | $35.40 | 707,300 | — | — |
| 2017-05-26 | $35.75 | $35.75 | 821,500 | — | — |
| 2017-05-25 | $34.15 | $34.15 | 474,600 | — | — |
| 2017-05-24 | $34.55 | $34.55 | 532,200 | — | — |
| 2017-05-23 | $34.55 | $34.55 | 416,200 | — | — |
| 2017-05-22 | $34.15 | $34.15 | 568,700 | — | — |
| 2017-05-19 | $33.70 | $33.70 | 610,200 | — | — |
| 2017-05-18 | $33.65 | $33.65 | 409,100 | — | — |
| 2017-05-17 | $32.95 | $32.95 | 461,300 | — | — |
| 2017-05-16 | $33.55 | $33.55 | 418,100 | — | — |
| 2017-05-15 | $32.65 | $32.65 | 400,600 | — | — |
| 2017-05-12 | $33.25 | $33.25 | 432,600 | — | — |
| 2017-05-11 | $33.40 | $33.40 | 645,900 | — | — |
| 2017-05-10 | $31.90 | $31.90 | 1,471,100 | — | — |
| 2017-05-09 | $32.90 | $32.90 | 1,011,400 | — | — |
| 2017-05-08 | $31.90 | $31.90 | 767,200 | — | — |
| 2017-05-05 | $32.05 | $32.05 | 617,200 | — | — |
| 2017-05-04 | $32.25 | $32.25 | 355,600 | — | — |
| 2017-05-03 | $32.75 | $32.75 | 480,500 | — | — |
| 2017-05-02 | $33.25 | $33.25 | 408,500 | — | — |
| 2017-05-01 | $33.65 | $33.65 | 517,200 | — | — |
| 2017-04-28 | $32.60 | $32.60 | 378,100 | — | — |
| 2017-04-27 | $33.20 | $33.20 | 352,800 | — | — |
| 2017-04-26 | $33.25 | $33.25 | 462,200 | — | — |
| 2017-04-25 | $32.95 | $32.95 | 457,300 | — | — |
| 2017-04-24 | $32.40 | $32.40 | 380,600 | — | — |
| 2017-04-21 | $32.15 | $32.15 | 366,400 | — | — |
| 2017-04-20 | $32.75 | $32.75 | 294,100 | — | — |
| 2017-04-19 | $32.45 | $32.45 | 659,400 | — | — |
| 2017-04-18 | $31.85 | $31.85 | 549,200 | — | — |
| 2017-04-17 | $31.25 | $31.25 | 288,400 | — | — |
| 2017-04-13 | $31.05 | $31.05 | 253,400 | — | — |
| 2017-04-12 | $31.35 | $31.35 | 279,200 | — | — |
| 2017-04-11 | $31.18 | $31.18 | 320,300 | — | — |
| 2017-04-10 | $31.30 | $31.30 | 417,500 | — | — |
| 2017-04-07 | $31.20 | $31.20 | 600,900 | — | — |
| 2017-04-06 | $30.20 | $30.20 | 524,600 | — | — |
| 2017-04-05 | $30.15 | $30.15 | 664,500 | — | — |
| 2017-04-04 | $30.90 | $30.90 | 684,800 | — | — |
| 2017-04-03 | $31.25 | $31.25 | 730,000 | — | — |
| 2017-03-31 | $31.30 | $31.30 | 679,200 | — | — |
| 2017-03-30 | $31.25 | $31.25 | 605,000 | — | — |
| 2017-03-29 | $30.75 | $30.75 | 456,600 | — | — |
| 2017-03-28 | $30.85 | $30.85 | 446,300 | — | — |
| 2017-03-27 | $30.80 | $30.80 | 904,400 | — | — |
| 2017-03-24 | $29.95 | $29.95 | 770,000 | — | — |
| 2017-03-23 | $28.40 | $28.40 | 512,200 | — | — |
| 2017-03-22 | $28.45 | $28.45 | 305,900 | — | — |
| 2017-03-21 | $28.45 | $28.45 | 672,800 | — | — |
| 2017-03-20 | $29.90 | $29.90 | 631,000 | — | — |
| 2017-03-17 | $28.90 | $28.90 | 903,500 | — | — |
| 2017-03-16 | $27.95 | $27.95 | 348,500 | — | — |
| 2017-03-15 | $28.50 | $28.50 | 725,300 | — | — |
| 2017-03-14 | $27.35 | $27.35 | 317,200 | — | — |
| 2017-03-13 | $27.55 | $27.55 | 714,000 | — | — |
| 2017-03-10 | $26.35 | $26.35 | 893,100 | — | — |
| 2017-03-09 | $27.35 | $27.35 | 594,300 | — | — |
| 2017-03-08 | $27.80 | $27.80 | 1,021,900 | — | — |
| 2017-03-07 | $26.40 | $26.40 | 2,946,700 | — | — |
| 2017-03-06 | $29.75 | $29.75 | 899,900 | — | — |
| 2017-03-03 | $28.75 | $28.75 | 1,001,000 | — | — |
| 2017-03-02 | $27.40 | $27.40 | 1,249,600 | — | — |
| 2017-03-01 | $26.00 | $26.00 | 648,000 | — | — |
| 2017-02-28 | $25.70 | $25.70 | 457,400 | — | — |
| 2017-02-27 | $26.65 | $26.65 | 478,900 | — | — |
| 2017-02-24 | $25.30 | $25.30 | 231,200 | — | — |
| 2017-02-23 | $25.35 | $25.35 | 398,000 | — | — |
| 2017-02-22 | $25.10 | $25.10 | 302,300 | — | — |
| 2017-02-21 | $25.85 | $25.85 | 445,000 | — | — |
| 2017-02-17 | $26.10 | $26.10 | 363,600 | — | — |
| 2017-02-16 | $26.20 | $26.20 | 363,400 | — | — |
| 2017-02-15 | $26.60 | $26.60 | 316,600 | — | — |
| 2017-02-14 | $26.40 | $26.40 | 364,200 | — | — |
| 2017-02-13 | $26.20 | $26.20 | 430,700 | — | — |
| 2017-02-10 | $25.80 | $25.80 | 347,200 | — | — |
| 2017-02-09 | $25.75 | $25.75 | 376,600 | — | — |
| 2017-02-08 | $25.20 | $25.20 | 371,700 | — | — |
| 2017-02-07 | $24.65 | $24.65 | 412,700 | — | — |
| 2017-02-06 | $25.00 | $25.00 | 614,700 | — | — |
| 2017-02-03 | $26.75 | $26.75 | 443,100 | — | — |
| 2017-02-02 | $26.05 | $26.05 | 431,800 | — | — |
| 2017-02-01 | $26.70 | $26.70 | 546,900 | — | — |
| 2017-01-31 | $27.05 | $27.05 | 479,000 | — | — |
| 2017-01-30 | $25.45 | $25.45 | 302,400 | — | — |
| 2017-01-27 | $26.00 | $26.00 | 274,000 | — | — |
| 2017-01-26 | $26.00 | $26.00 | 324,600 | — | — |
| 2017-01-25 | $25.90 | $25.90 | 474,600 | — | — |
| 2017-01-24 | $24.88 | $24.88 | 423,300 | — | — |
| 2017-01-23 | $24.70 | $24.70 | 625,000 | — | — |
| 2017-01-20 | $23.45 | $23.45 | 340,800 | — | — |
| 2017-01-19 | $23.50 | $23.50 | 494,100 | — | — |
| 2017-01-18 | $24.10 | $24.10 | 272,200 | — | — |
| 2017-01-17 | $23.80 | $23.80 | 568,100 | — | — |
| 2017-01-13 | $25.10 | $25.10 | 349,300 | — | — |
| 2017-01-12 | $24.90 | $24.90 | 509,200 | — | — |
| 2017-01-11 | $25.20 | $25.20 | 736,500 | — | — |
| 2017-01-10 | $26.10 | $26.10 | 719,400 | — | — |
| 2017-01-09 | $26.60 | $26.60 | 526,500 | — | — |
| 2017-01-06 | $26.90 | $26.90 | 292,800 | — | — |
| 2017-01-05 | $27.10 | $27.10 | 484,500 | — | — |
| 2017-01-04 | $27.30 | $27.30 | 704,000 | — | — |
| 2017-01-03 | $25.95 | $25.95 | 398,600 | — | — |