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
- 2015-12-09 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 | $45.52 | $45.52 | 508,500 | — | — |
| 2017-12-28 | $46.04 | $46.04 | 487,400 | — | — |
| 2017-12-27 | $46.14 | $46.14 | 441,400 | — | — |
| 2017-12-26 | $46.49 | $46.49 | 422,600 | — | — |
| 2017-12-22 | $46.26 | $46.26 | 504,400 | — | — |
| 2017-12-21 | $46.41 | $46.41 | 547,500 | — | — |
| 2017-12-20 | $46.69 | $46.69 | 611,600 | — | — |
| 2017-12-19 | $46.87 | $46.87 | 686,400 | — | — |
| 2017-12-18 | $46.81 | $46.81 | 1,264,200 | — | — |
| 2017-12-15 | $47.03 | $47.03 | 1,614,600 | — | — |
| 2017-12-14 | $45.43 | $45.43 | 467,300 | — | — |
| 2017-12-13 | $45.98 | $45.98 | 497,900 | — | — |
| 2017-12-12 | $45.46 | $45.46 | 769,300 | — | — |
| 2017-12-11 | $47.11 | $47.11 | 745,400 | — | — |
| 2017-12-08 | $46.46 | $46.46 | 755,500 | — | — |
| 2017-12-07 | $45.52 | $45.52 | 585,500 | — | — |
| 2017-12-06 | $45.17 | $45.17 | 590,500 | — | — |
| 2017-12-05 | $44.97 | $44.97 | 919,500 | — | — |
| 2017-12-04 | $44.28 | $44.28 | 1,709,300 | — | — |
| 2017-12-01 | $47.01 | $47.01 | 1,033,600 | — | — |
| 2017-11-30 | $46.69 | $46.69 | 1,047,700 | — | — |
| 2017-11-29 | $46.59 | $46.59 | 2,288,900 | — | — |
| 2017-11-28 | $51.19 | $51.19 | 702,800 | — | — |
| 2017-11-27 | $51.55 | $51.55 | 858,300 | — | — |
| 2017-11-24 | $52.23 | $52.23 | 324,900 | — | — |
| 2017-11-22 | $51.74 | $51.74 | 509,900 | — | — |
| 2017-11-21 | $52.21 | $52.21 | 905,700 | — | — |
| 2017-11-20 | $50.90 | $50.90 | 1,234,900 | — | — |
| 2017-11-17 | $52.37 | $52.37 | 846,100 | — | — |
| 2017-11-16 | $52.43 | $52.43 | 835,700 | — | — |
| 2017-11-15 | $51.90 | $51.90 | 777,000 | — | — |
| 2017-11-14 | $52.38 | $52.38 | 963,700 | — | — |
| 2017-11-13 | $52.27 | $52.27 | 873,800 | — | — |
| 2017-11-10 | $52.40 | $52.40 | 634,300 | — | — |
| 2017-11-09 | $52.33 | $52.33 | 1,023,900 | — | — |
| 2017-11-08 | $52.94 | $52.94 | 1,215,900 | — | — |
| 2017-11-07 | $51.81 | $51.81 | 1,097,600 | — | — |
| 2017-11-06 | $52.06 | $52.06 | 1,615,300 | — | — |
| 2017-11-03 | $50.99 | $50.99 | 2,127,900 | — | — |
| 2017-11-02 | $49.43 | $49.43 | 2,227,400 | — | — |
| 2017-11-01 | $48.69 | $48.69 | 1,261,800 | — | — |
| 2017-10-31 | $48.37 | $48.37 | 1,097,100 | — | — |
| 2017-10-30 | $48.31 | $48.31 | 1,028,400 | — | — |
| 2017-10-27 | $47.03 | $47.03 | 1,260,000 | — | — |
| 2017-10-26 | $47.91 | $47.91 | 817,700 | — | — |
| 2017-10-25 | $48.26 | $48.26 | 1,700,000 | — | — |
| 2017-10-24 | $49.28 | $49.28 | 1,320,100 | — | — |
| 2017-10-23 | $49.00 | $49.00 | 3,398,300 | — | — |
| 2017-10-20 | $50.17 | $50.17 | 7,226,400 | — | — |
| 2017-10-19 | $40.25 | $40.25 | 1,311,300 | — | — |
| 2017-10-18 | $39.81 | $39.81 | 632,000 | — | — |
| 2017-10-17 | $39.75 | $39.75 | 992,200 | — | — |
| 2017-10-16 | $39.55 | $39.55 | 758,900 | — | — |
| 2017-10-13 | $39.64 | $39.64 | 685,900 | — | — |
| 2017-10-12 | $40.33 | $40.33 | 746,300 | — | — |
| 2017-10-11 | $40.39 | $40.39 | 1,326,700 | — | — |
| 2017-10-10 | $39.77 | $39.77 | 1,857,800 | — | — |
| 2017-10-09 | $39.59 | $39.59 | 1,505,400 | — | — |
| 2017-10-06 | $38.67 | $38.67 | 990,000 | — | — |
| 2017-10-05 | $38.15 | $38.15 | 896,300 | — | — |
| 2017-10-04 | $37.89 | $37.89 | 1,288,700 | — | — |
| 2017-10-03 | $36.65 | $36.65 | 868,700 | — | — |
| 2017-10-02 | $36.25 | $36.25 | 715,700 | — | — |
| 2017-09-29 | $35.15 | $35.15 | 499,100 | — | — |
| 2017-09-28 | $34.49 | $34.49 | 365,900 | — | — |
| 2017-09-27 | $34.30 | $34.30 | 280,200 | — | — |
| 2017-09-26 | $33.94 | $33.94 | 825,000 | — | — |
| 2017-09-25 | $34.23 | $34.23 | 724,700 | — | — |
| 2017-09-22 | $35.17 | $35.17 | 475,200 | — | — |
| 2017-09-21 | $35.16 | $35.16 | 554,500 | — | — |
| 2017-09-20 | $36.07 | $36.07 | 790,900 | — | — |
| 2017-09-19 | $36.42 | $36.42 | 630,800 | — | — |
| 2017-09-18 | $36.39 | $36.39 | 467,700 | — | — |
| 2017-09-15 | $36.15 | $36.15 | 686,400 | — | — |
| 2017-09-14 | $36.55 | $36.55 | 1,195,100 | — | — |
| 2017-09-13 | $33.82 | $33.82 | 733,900 | — | — |
| 2017-09-12 | $33.80 | $33.80 | 582,000 | — | — |
| 2017-09-11 | $35.03 | $35.03 | 381,500 | — | — |
| 2017-09-08 | $34.35 | $34.35 | 286,000 | — | — |
| 2017-09-07 | $34.49 | $34.49 | 298,900 | — | — |
| 2017-09-06 | $34.39 | $34.39 | 259,500 | — | — |
| 2017-09-05 | $34.90 | $34.90 | 303,800 | — | — |
| 2017-09-01 | $34.90 | $34.90 | 345,900 | — | — |
| 2017-08-31 | $35.60 | $35.60 | 487,000 | — | — |
| 2017-08-30 | $35.53 | $35.53 | 451,800 | — | — |
| 2017-08-29 | $34.61 | $34.61 | 420,400 | — | — |
| 2017-08-28 | $34.68 | $34.68 | 471,500 | — | — |
| 2017-08-25 | $34.64 | $34.64 | 502,000 | — | — |
| 2017-08-24 | $35.22 | $35.22 | 548,000 | — | — |
| 2017-08-23 | $35.75 | $35.75 | 289,100 | — | — |
| 2017-08-22 | $35.90 | $35.90 | 436,600 | — | — |
| 2017-08-21 | $36.17 | $36.17 | 904,000 | — | — |
| 2017-08-18 | $36.34 | $36.34 | 433,500 | — | — |
| 2017-08-17 | $36.91 | $36.91 | 604,600 | — | — |
| 2017-08-16 | $37.46 | $37.46 | 705,300 | — | — |
| 2017-08-15 | $36.37 | $36.37 | 425,400 | — | — |
| 2017-08-14 | $35.98 | $35.98 | 330,300 | — | — |
| 2017-08-11 | $35.46 | $35.46 | 421,800 | — | — |
| 2017-08-10 | $34.78 | $34.78 | 829,300 | — | — |
| 2017-08-09 | $35.44 | $35.44 | 552,600 | — | — |
| 2017-08-08 | $35.15 | $35.15 | 295,600 | — | — |
| 2017-08-07 | $35.43 | $35.43 | 423,300 | — | — |
| 2017-08-04 | $35.33 | $35.33 | 315,900 | — | — |
| 2017-08-03 | $35.04 | $35.04 | 723,900 | — | — |
| 2017-08-02 | $34.50 | $34.50 | 858,000 | — | — |
| 2017-08-01 | $36.29 | $36.29 | 760,700 | — | — |
| 2017-07-31 | $35.82 | $35.82 | 1,378,900 | — | — |
| 2017-07-28 | $37.14 | $37.14 | 1,582,300 | — | — |
| 2017-07-27 | $37.97 | $37.97 | 1,001,400 | — | — |
| 2017-07-26 | $38.84 | $38.84 | 686,200 | — | — |
| 2017-07-25 | $38.00 | $38.00 | 1,110,700 | — | — |
| 2017-07-24 | $36.41 | $36.41 | 400,800 | — | — |
| 2017-07-21 | $35.75 | $35.75 | 210,900 | — | — |
| 2017-07-20 | $35.98 | $35.98 | 316,600 | — | — |
| 2017-07-19 | $36.26 | $36.26 | 334,700 | — | — |
| 2017-07-18 | $35.43 | $35.43 | 332,300 | — | — |
| 2017-07-17 | $35.65 | $35.65 | 214,900 | — | — |
| 2017-07-14 | $35.65 | $35.65 | 231,800 | — | — |
| 2017-07-13 | $35.53 | $35.53 | 258,200 | — | — |
| 2017-07-12 | $36.24 | $36.24 | 364,700 | — | — |
| 2017-07-11 | $35.34 | $35.34 | 517,700 | — | — |
| 2017-07-10 | $35.32 | $35.32 | 282,500 | — | — |
| 2017-07-07 | $35.31 | $35.31 | 471,500 | — | — |
| 2017-07-06 | $34.62 | $34.62 | 594,600 | — | — |
| 2017-07-05 | $34.68 | $34.68 | 566,200 | — | — |
| 2017-07-03 | $34.16 | $34.16 | 539,400 | — | — |
| 2017-06-30 | $35.18 | $35.18 | 295,300 | — | — |
| 2017-06-29 | $35.18 | $35.18 | 590,900 | — | — |
| 2017-06-28 | $36.10 | $36.10 | 340,200 | — | — |
| 2017-06-27 | $35.67 | $35.67 | 561,500 | — | — |
| 2017-06-26 | $35.93 | $35.93 | 635,700 | — | — |
| 2017-06-23 | $36.00 | $36.00 | 3,442,100 | — | — |
| 2017-06-22 | $35.30 | $35.30 | 489,200 | — | — |
| 2017-06-21 | $34.80 | $34.80 | 408,500 | — | — |
| 2017-06-20 | $34.60 | $34.60 | 487,500 | — | — |
| 2017-06-19 | $34.85 | $34.85 | 401,900 | — | — |
| 2017-06-16 | $34.79 | $34.79 | 483,400 | — | — |
| 2017-06-15 | $34.64 | $34.64 | 434,100 | — | — |
| 2017-06-14 | $34.63 | $34.63 | 360,600 | — | — |
| 2017-06-13 | $34.63 | $34.63 | 563,700 | — | — |
| 2017-06-12 | $34.57 | $34.57 | 1,014,300 | — | — |
| 2017-06-09 | $34.62 | $34.62 | 900,900 | — | — |
| 2017-06-08 | $37.21 | $37.21 | 733,500 | — | — |
| 2017-06-07 | $36.87 | $36.87 | 824,700 | — | — |
| 2017-06-06 | $37.71 | $37.71 | 826,000 | — | — |
| 2017-06-05 | $36.86 | $36.86 | 481,400 | — | — |
| 2017-06-02 | $36.74 | $36.74 | 284,600 | — | — |
| 2017-06-01 | $36.51 | $36.51 | 531,100 | — | — |
| 2017-05-31 | $35.76 | $35.76 | 450,000 | — | — |
| 2017-05-30 | $35.60 | $35.60 | 494,800 | — | — |
| 2017-05-26 | $35.58 | $35.58 | 639,100 | — | — |
| 2017-05-25 | $35.95 | $35.95 | 677,100 | — | — |
| 2017-05-24 | $35.90 | $35.90 | 735,400 | — | — |
| 2017-05-23 | $35.43 | $35.43 | 941,900 | — | — |
| 2017-05-22 | $35.56 | $35.56 | 839,700 | — | — |
| 2017-05-19 | $35.25 | $35.25 | 1,017,500 | — | — |
| 2017-05-18 | $35.34 | $35.34 | 845,900 | — | — |
| 2017-05-17 | $35.40 | $35.40 | 976,400 | — | — |
| 2017-05-16 | $36.90 | $36.90 | 564,400 | — | — |
| 2017-05-15 | $37.06 | $37.06 | 886,300 | — | — |
| 2017-05-12 | $36.84 | $36.84 | 1,674,600 | — | — |
| 2017-05-11 | $36.93 | $36.93 | 613,900 | — | — |
| 2017-05-10 | $37.18 | $37.18 | 546,600 | — | — |
| 2017-05-09 | $36.84 | $36.84 | 948,400 | — | — |
| 2017-05-08 | $36.82 | $36.82 | 865,000 | — | — |
| 2017-05-05 | $36.81 | $36.81 | 678,600 | — | — |
| 2017-05-04 | $36.53 | $36.53 | 1,066,400 | — | — |
| 2017-05-03 | $35.28 | $35.28 | 933,400 | — | — |
| 2017-05-02 | $34.94 | $34.94 | 1,150,100 | — | — |
| 2017-05-01 | $34.72 | $34.72 | 1,684,500 | — | — |
| 2017-04-28 | $34.48 | $34.48 | 1,870,700 | — | — |
| 2017-04-27 | $33.47 | $33.47 | 1,403,900 | — | — |
| 2017-04-26 | $32.82 | $32.82 | 515,200 | — | — |
| 2017-04-25 | $32.57 | $32.57 | 670,700 | — | — |
| 2017-04-24 | $32.02 | $32.02 | 463,500 | — | — |
| 2017-04-21 | $31.54 | $31.54 | 735,900 | — | — |
| 2017-04-20 | $31.27 | $31.27 | 1,040,900 | — | — |
| 2017-04-19 | $31.83 | $31.83 | 534,500 | — | — |
| 2017-04-18 | $31.59 | $31.59 | 411,200 | — | — |
| 2017-04-17 | $31.49 | $31.49 | 340,800 | — | — |
| 2017-04-13 | $31.23 | $31.23 | 560,400 | — | — |
| 2017-04-12 | $31.60 | $31.60 | 580,400 | — | — |
| 2017-04-11 | $31.22 | $31.22 | 739,400 | — | — |
| 2017-04-10 | $31.55 | $31.55 | 537,900 | — | — |
| 2017-04-07 | $31.32 | $31.32 | 685,500 | — | — |
| 2017-04-06 | $31.32 | $31.32 | 1,167,900 | — | — |
| 2017-04-05 | $30.11 | $30.11 | 647,700 | — | — |
| 2017-04-04 | $29.91 | $29.91 | 353,200 | — | — |
| 2017-04-03 | $29.74 | $29.74 | 548,100 | — | — |
| 2017-03-31 | $29.95 | $29.95 | 322,200 | — | — |
| 2017-03-30 | $29.83 | $29.83 | 612,800 | — | — |
| 2017-03-29 | $29.85 | $29.85 | 434,900 | — | — |
| 2017-03-28 | $29.81 | $29.81 | 382,200 | — | — |
| 2017-03-27 | $29.59 | $29.59 | 341,100 | — | — |
| 2017-03-24 | $29.43 | $29.43 | 392,700 | — | — |
| 2017-03-23 | $29.29 | $29.29 | 583,700 | — | — |
| 2017-03-22 | $29.18 | $29.18 | 680,200 | — | — |
| 2017-03-21 | $28.99 | $28.99 | 752,800 | — | — |
| 2017-03-20 | $29.45 | $29.45 | 538,900 | — | — |
| 2017-03-17 | $29.66 | $29.66 | 446,100 | — | — |
| 2017-03-16 | $29.39 | $29.39 | 423,000 | — | — |
| 2017-03-15 | $29.03 | $29.03 | 510,000 | — | — |
| 2017-03-14 | $28.92 | $28.92 | 325,000 | — | — |
| 2017-03-13 | $29.13 | $29.13 | 381,600 | — | — |
| 2017-03-10 | $28.67 | $28.67 | 240,500 | — | — |
| 2017-03-09 | $28.54 | $28.54 | 272,300 | — | — |
| 2017-03-08 | $28.63 | $28.63 | 246,200 | — | — |
| 2017-03-07 | $28.55 | $28.55 | 453,200 | — | — |
| 2017-03-06 | $28.63 | $28.63 | 358,300 | — | — |
| 2017-03-03 | $28.79 | $28.79 | 381,400 | — | — |
| 2017-03-02 | $28.60 | $28.60 | 572,600 | — | — |
| 2017-03-01 | $28.93 | $28.93 | 412,800 | — | — |
| 2017-02-28 | $28.44 | $28.44 | 556,400 | — | — |
| 2017-02-27 | $28.82 | $28.82 | 457,100 | — | — |
| 2017-02-24 | $29.27 | $29.27 | 252,900 | — | — |
| 2017-02-23 | $29.50 | $29.50 | 398,500 | — | — |
| 2017-02-22 | $29.42 | $29.42 | 524,000 | — | — |
| 2017-02-21 | $30.05 | $30.05 | 717,400 | — | — |
| 2017-02-17 | $29.89 | $29.89 | 614,100 | — | — |
| 2017-02-16 | $29.16 | $29.16 | 393,500 | — | — |
| 2017-02-15 | $29.62 | $29.62 | 580,600 | — | — |
| 2017-02-14 | $28.96 | $28.96 | 351,800 | — | — |
| 2017-02-13 | $28.92 | $28.92 | 428,900 | — | — |
| 2017-02-10 | $28.64 | $28.64 | 526,700 | — | — |
| 2017-02-09 | $28.26 | $28.26 | 426,000 | — | — |
| 2017-02-08 | $28.11 | $28.11 | 237,600 | — | — |
| 2017-02-07 | $28.00 | $28.00 | 272,900 | — | — |
| 2017-02-06 | $27.93 | $27.93 | 237,900 | — | — |
| 2017-02-03 | $28.16 | $28.16 | 401,000 | — | — |
| 2017-02-02 | $28.14 | $28.14 | 518,000 | — | — |
| 2017-02-01 | $28.02 | $28.02 | 857,300 | — | — |
| 2017-01-31 | $27.63 | $27.63 | 664,800 | — | — |
| 2017-01-30 | $27.61 | $27.61 | 449,400 | — | — |
| 2017-01-27 | $27.76 | $27.76 | 643,900 | — | — |
| 2017-01-26 | $27.77 | $27.77 | 508,900 | — | — |
| 2017-01-25 | $27.85 | $27.85 | 1,066,500 | — | — |
| 2017-01-24 | $27.93 | $27.93 | 666,400 | — | — |
| 2017-01-23 | $27.64 | $27.64 | 1,493,600 | — | — |
| 2017-01-20 | $28.03 | $28.03 | 2,014,800 | — | — |
| 2017-01-19 | $27.42 | $27.42 | 921,800 | — | — |
| 2017-01-18 | $27.20 | $27.20 | 1,101,500 | — | — |
| 2017-01-17 | $26.63 | $26.63 | 679,000 | — | — |
| 2017-01-13 | $26.91 | $26.91 | 564,800 | — | — |
| 2017-01-12 | $26.81 | $26.81 | 1,214,300 | — | — |
| 2017-01-11 | $26.00 | $26.00 | 677,800 | — | — |
| 2017-01-10 | $25.24 | $25.24 | 495,500 | — | — |
| 2017-01-09 | $25.03 | $25.03 | 510,600 | — | — |
| 2017-01-06 | $24.72 | $24.72 | 931,600 | — | — |
| 2017-01-05 | $24.97 | $24.97 | 594,900 | — | — |
| 2017-01-04 | $25.15 | $25.15 | 556,500 | — | — |
| 2017-01-03 | $24.60 | $24.60 | 487,800 | — | — |