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
- 2017-01-23 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 | $40.17 | $40.17 | 132,000 | — | — |
| 2017-12-28 | $41.32 | $41.32 | 130,000 | — | — |
| 2017-12-27 | $41.18 | $41.18 | 104,600 | — | — |
| 2017-12-26 | $40.77 | $40.77 | 142,400 | — | — |
| 2017-12-22 | $41.04 | $41.04 | 211,800 | — | — |
| 2017-12-21 | $40.51 | $40.51 | 260,900 | — | — |
| 2017-12-20 | $39.68 | $39.68 | 534,800 | — | — |
| 2017-12-19 | $37.84 | $37.84 | 189,900 | — | — |
| 2017-12-18 | $38.06 | $38.06 | 183,700 | — | — |
| 2017-12-15 | $38.03 | $38.03 | 708,200 | — | — |
| 2017-12-14 | $37.68 | $37.68 | 428,700 | — | — |
| 2017-12-13 | $39.05 | $39.05 | 267,100 | — | — |
| 2017-12-12 | $38.15 | $38.15 | 305,900 | — | — |
| 2017-12-11 | $37.97 | $37.97 | 201,600 | — | — |
| 2017-12-08 | $37.55 | $37.55 | 129,700 | — | — |
| 2017-12-07 | $37.60 | $37.60 | 100,500 | — | — |
| 2017-12-06 | $37.47 | $37.47 | 139,300 | — | — |
| 2017-12-05 | $37.61 | $37.61 | 189,900 | — | — |
| 2017-12-04 | $37.62 | $37.62 | 211,000 | — | — |
| 2017-12-01 | $37.12 | $37.12 | 292,900 | — | — |
| 2017-11-30 | $37.07 | $37.07 | 203,300 | — | — |
| 2017-11-29 | $37.08 | $37.08 | 442,300 | — | — |
| 2017-11-28 | $37.50 | $37.50 | 207,500 | — | — |
| 2017-11-27 | $36.95 | $36.95 | 180,800 | — | — |
| 2017-11-24 | $36.58 | $36.58 | 74,100 | — | — |
| 2017-11-22 | $36.78 | $36.78 | 235,500 | — | — |
| 2017-11-21 | $37.04 | $37.04 | 277,100 | — | — |
| 2017-11-20 | $37.20 | $37.20 | 182,100 | — | — |
| 2017-11-17 | $36.72 | $36.72 | 178,200 | — | — |
| 2017-11-16 | $36.86 | $36.86 | 655,100 | — | — |
| 2017-11-15 | $35.34 | $35.34 | 387,600 | — | — |
| 2017-11-14 | $34.94 | $34.94 | 266,100 | — | — |
| 2017-11-13 | $34.68 | $34.68 | 399,800 | — | — |
| 2017-11-10 | $34.67 | $34.67 | 696,600 | — | — |
| 2017-11-09 | $34.20 | $34.20 | 395,500 | — | — |
| 2017-11-08 | $34.05 | $34.05 | 284,600 | — | — |
| 2017-11-07 | $34.20 | $34.20 | 179,900 | — | — |
| 2017-11-06 | $34.66 | $34.66 | 158,500 | — | — |
| 2017-11-03 | $34.50 | $34.50 | 137,100 | — | — |
| 2017-11-02 | $34.46 | $34.46 | 139,000 | — | — |
| 2017-11-01 | $34.03 | $34.03 | 174,400 | — | — |
| 2017-10-31 | $34.37 | $34.37 | 217,000 | — | — |
| 2017-10-30 | $33.49 | $33.49 | 209,200 | — | — |
| 2017-10-27 | $33.80 | $33.80 | 337,800 | — | — |
| 2017-10-26 | $34.20 | $34.20 | 66,900 | — | — |
| 2017-10-25 | $34.43 | $34.43 | 172,100 | — | — |
| 2017-10-24 | $34.02 | $34.02 | 92,100 | — | — |
| 2017-10-23 | $33.84 | $33.84 | 84,900 | — | — |
| 2017-10-20 | $33.79 | $33.79 | 216,800 | — | — |
| 2017-10-19 | $33.63 | $33.63 | 109,700 | — | — |
| 2017-10-18 | $33.71 | $33.71 | 99,900 | — | — |
| 2017-10-17 | $33.22 | $33.22 | 63,100 | — | — |
| 2017-10-16 | $33.03 | $33.03 | 96,800 | — | — |
| 2017-10-13 | $32.95 | $32.95 | 110,700 | — | — |
| 2017-10-12 | $33.02 | $33.02 | 93,700 | — | — |
| 2017-10-11 | $33.02 | $33.02 | 248,500 | — | — |
| 2017-10-10 | $33.06 | $33.06 | 192,200 | — | — |
| 2017-10-09 | $32.99 | $32.99 | 133,300 | — | — |
| 2017-10-06 | $33.17 | $33.17 | 122,300 | — | — |
| 2017-10-05 | $33.03 | $33.03 | 181,600 | — | — |
| 2017-10-04 | $33.34 | $33.34 | 397,200 | — | — |
| 2017-10-03 | $34.59 | $34.59 | 435,900 | — | — |
| 2017-10-02 | $34.25 | $34.25 | 211,100 | — | — |
| 2017-09-29 | $33.84 | $33.84 | 173,900 | — | — |
| 2017-09-28 | $33.82 | $33.82 | 264,700 | — | — |
| 2017-09-27 | $33.63 | $33.63 | 195,600 | — | — |
| 2017-09-26 | $33.09 | $33.09 | 188,200 | — | — |
| 2017-09-25 | $32.87 | $32.87 | 170,600 | — | — |
| 2017-09-22 | $33.00 | $33.00 | 138,500 | — | — |
| 2017-09-21 | $33.01 | $33.01 | 223,100 | — | — |
| 2017-09-20 | $32.77 | $32.77 | 145,400 | — | — |
| 2017-09-19 | $32.15 | $32.15 | 132,000 | — | — |
| 2017-09-18 | $32.10 | $32.10 | 197,700 | — | — |
| 2017-09-15 | $32.11 | $32.11 | 422,200 | — | — |
| 2017-09-14 | $32.03 | $32.03 | 122,200 | — | — |
| 2017-09-13 | $31.84 | $31.84 | 113,000 | — | — |
| 2017-09-12 | $32.02 | $32.02 | 150,200 | — | — |
| 2017-09-11 | $32.31 | $32.31 | 221,400 | — | — |
| 2017-09-08 | $31.62 | $31.62 | 159,800 | — | — |
| 2017-09-07 | $31.50 | $31.50 | 142,400 | — | — |
| 2017-09-06 | $31.65 | $31.65 | 186,600 | — | — |
| 2017-09-05 | $31.33 | $31.33 | 153,100 | — | — |
| 2017-09-01 | $31.17 | $31.17 | 223,200 | — | — |
| 2017-08-31 | $30.53 | $30.53 | 221,100 | — | — |
| 2017-08-30 | $29.58 | $29.58 | 158,500 | — | — |
| 2017-08-29 | $29.36 | $29.36 | 175,900 | — | — |
| 2017-08-28 | $29.74 | $29.74 | 165,500 | — | — |
| 2017-08-25 | $29.25 | $29.25 | 159,300 | — | — |
| 2017-08-24 | $29.64 | $29.64 | 176,000 | — | — |
| 2017-08-23 | $29.40 | $29.40 | 185,000 | — | — |
| 2017-08-22 | $29.70 | $29.70 | 192,600 | — | — |
| 2017-08-21 | $29.36 | $29.36 | 163,800 | — | — |
| 2017-08-18 | $29.06 | $29.06 | 243,700 | — | — |
| 2017-08-17 | $28.66 | $28.66 | 229,800 | — | — |
| 2017-08-16 | $28.87 | $28.87 | 259,800 | — | — |
| 2017-08-15 | $29.33 | $29.33 | 399,600 | — | — |
| 2017-08-14 | $30.07 | $30.07 | 236,900 | — | — |
| 2017-08-11 | $29.11 | $29.11 | 296,100 | — | — |
| 2017-08-10 | $28.67 | $28.67 | 374,300 | — | — |
| 2017-08-09 | $28.90 | $28.90 | 440,200 | — | — |
| 2017-08-08 | $29.20 | $29.20 | 394,800 | — | — |
| 2017-08-07 | $28.27 | $28.27 | 706,200 | — | — |
| 2017-08-04 | $28.25 | $28.25 | 1,262,200 | — | — |
| 2017-08-03 | $30.50 | $30.50 | 531,800 | — | — |
| 2017-08-02 | $30.76 | $30.76 | 469,600 | — | — |
| 2017-08-01 | $30.21 | $30.21 | 419,600 | — | — |
| 2017-07-31 | $30.85 | $30.85 | 211,400 | — | — |
| 2017-07-28 | $31.01 | $31.01 | 351,300 | — | — |
| 2017-07-27 | $30.72 | $30.72 | 232,500 | — | — |
| 2017-07-26 | $31.50 | $31.50 | 219,600 | — | — |
| 2017-07-25 | $31.60 | $31.60 | 272,200 | — | — |
| 2017-07-24 | $31.57 | $31.57 | 299,400 | — | — |
| 2017-07-21 | $31.48 | $31.48 | 341,500 | — | — |
| 2017-07-20 | $31.93 | $31.93 | 343,100 | — | — |
| 2017-07-19 | $31.98 | $31.98 | 434,300 | — | — |
| 2017-07-18 | $31.43 | $31.43 | 368,400 | — | — |
| 2017-07-17 | $32.31 | $32.31 | 439,000 | — | — |
| 2017-07-14 | $32.32 | $32.32 | 226,900 | — | — |
| 2017-07-13 | $32.50 | $32.50 | 273,100 | — | — |
| 2017-07-12 | $32.94 | $32.94 | 263,600 | — | — |
| 2017-07-11 | $32.98 | $32.98 | 382,100 | — | — |
| 2017-07-10 | $33.10 | $33.10 | 359,000 | — | — |
| 2017-07-07 | $33.68 | $33.68 | 130,200 | — | — |
| 2017-07-06 | $33.61 | $33.61 | 252,400 | — | — |
| 2017-07-05 | $34.18 | $34.18 | 244,100 | — | — |
| 2017-07-03 | $34.08 | $34.08 | 131,900 | — | — |
| 2017-06-30 | $33.80 | $33.80 | 184,800 | — | — |
| 2017-06-29 | $34.14 | $34.14 | 230,300 | — | — |
| 2017-06-28 | $34.01 | $34.01 | 390,900 | — | — |
| 2017-06-27 | $33.95 | $33.95 | 345,700 | — | — |
| 2017-06-26 | $33.92 | $33.92 | 502,000 | — | — |
| 2017-06-23 | $34.00 | $34.00 | 4,607,000 | — | — |
| 2017-06-22 | $34.61 | $34.61 | 472,100 | — | — |
| 2017-06-21 | $34.20 | $34.20 | 259,400 | — | — |
| 2017-06-20 | $34.68 | $34.68 | 222,600 | — | — |
| 2017-06-19 | $34.80 | $34.80 | 295,800 | — | — |
| 2017-06-16 | $33.93 | $33.93 | 785,900 | — | — |
| 2017-06-15 | $34.08 | $34.08 | 401,800 | — | — |
| 2017-06-14 | $34.35 | $34.35 | 341,600 | — | — |
| 2017-06-13 | $34.75 | $34.75 | 284,400 | — | — |
| 2017-06-12 | $33.93 | $33.93 | 307,200 | — | — |
| 2017-06-09 | $33.36 | $33.36 | 335,000 | — | — |
| 2017-06-08 | $34.13 | $34.13 | 162,800 | — | — |
| 2017-06-07 | $33.18 | $33.18 | 272,700 | — | — |
| 2017-06-06 | $33.53 | $33.53 | 196,200 | — | — |
| 2017-06-05 | $34.30 | $34.30 | 105,700 | — | — |
| 2017-06-02 | $34.70 | $34.70 | 130,800 | — | — |
| 2017-06-01 | $34.46 | $34.46 | 195,000 | — | — |
| 2017-05-31 | $34.35 | $34.35 | 379,600 | — | — |
| 2017-05-30 | $34.83 | $34.83 | 222,300 | — | — |
| 2017-05-26 | $34.91 | $34.91 | 415,000 | — | — |
| 2017-05-25 | $34.13 | $34.13 | 211,300 | — | — |
| 2017-05-24 | $33.43 | $33.43 | 174,200 | — | — |
| 2017-05-23 | $33.00 | $33.00 | 173,900 | — | — |
| 2017-05-22 | $33.87 | $33.87 | 163,500 | — | — |
| 2017-05-19 | $34.22 | $34.22 | 119,500 | — | — |
| 2017-05-18 | $34.38 | $34.38 | 165,700 | — | — |
| 2017-05-17 | $34.56 | $34.56 | 301,600 | — | — |
| 2017-05-16 | $34.51 | $34.51 | 236,600 | — | — |
| 2017-05-15 | $34.56 | $34.56 | 218,400 | — | — |
| 2017-05-12 | $34.40 | $34.40 | 491,800 | — | — |
| 2017-05-11 | $34.49 | $34.49 | 230,500 | — | — |
| 2017-05-10 | $33.99 | $33.99 | 221,500 | — | — |
| 2017-05-09 | $34.09 | $34.09 | 270,300 | — | — |
| 2017-05-08 | $33.69 | $33.69 | 318,600 | — | — |
| 2017-05-05 | $33.90 | $33.90 | 771,500 | — | — |
| 2017-05-04 | $33.25 | $33.25 | 474,600 | — | — |
| 2017-05-03 | $33.68 | $33.68 | 243,300 | — | — |
| 2017-05-02 | $33.88 | $33.88 | 206,300 | — | — |
| 2017-05-01 | $34.05 | $34.05 | 150,000 | — | — |
| 2017-04-28 | $33.56 | $33.56 | 283,000 | — | — |
| 2017-04-27 | $33.70 | $33.70 | 249,700 | — | — |
| 2017-04-26 | $33.84 | $33.84 | 442,600 | — | — |
| 2017-04-25 | $34.00 | $34.00 | 369,800 | — | — |
| 2017-04-24 | $34.67 | $34.67 | 313,800 | — | — |
| 2017-04-21 | $35.11 | $35.11 | 526,400 | — | — |
| 2017-04-20 | $36.04 | $36.04 | 311,300 | — | — |
| 2017-04-19 | $35.54 | $35.54 | 266,700 | — | — |
| 2017-04-18 | $34.65 | $34.65 | 243,000 | — | — |
| 2017-04-17 | $34.00 | $34.00 | 140,100 | — | — |
| 2017-04-13 | $33.84 | $33.84 | 152,800 | — | — |
| 2017-04-12 | $33.32 | $33.32 | 181,700 | — | — |
| 2017-04-11 | $33.19 | $33.19 | 150,800 | — | — |
| 2017-04-10 | $33.75 | $33.75 | 228,900 | — | — |
| 2017-04-07 | $32.89 | $32.89 | 109,200 | — | — |
| 2017-04-06 | $33.11 | $33.11 | 133,900 | — | — |
| 2017-04-05 | $32.77 | $32.77 | 209,500 | — | — |
| 2017-04-04 | $33.13 | $33.13 | 286,100 | — | — |
| 2017-04-03 | $33.20 | $33.20 | 227,100 | — | — |
| 2017-03-31 | $33.60 | $33.60 | 177,800 | — | — |
| 2017-03-30 | $33.34 | $33.34 | 249,800 | — | — |
| 2017-03-29 | $32.67 | $32.67 | 359,600 | — | — |
| 2017-03-28 | $32.04 | $32.04 | 284,700 | — | — |
| 2017-03-27 | $31.47 | $31.47 | 256,000 | — | — |
| 2017-03-24 | $31.01 | $31.01 | 497,500 | — | — |
| 2017-03-23 | $31.09 | $31.09 | 472,600 | — | — |
| 2017-03-22 | $30.72 | $30.72 | 521,300 | — | — |
| 2017-03-21 | $30.35 | $30.35 | 374,600 | — | — |
| 2017-03-20 | $30.92 | $30.92 | 412,200 | — | — |
| 2017-03-17 | $30.59 | $30.59 | 863,100 | — | — |
| 2017-03-16 | $30.63 | $30.63 | 591,700 | — | — |
| 2017-03-15 | $30.94 | $30.94 | 415,000 | — | — |
| 2017-03-14 | $30.97 | $30.97 | 621,800 | — | — |
| 2017-03-13 | $31.76 | $31.76 | 383,000 | — | — |
| 2017-03-10 | $31.68 | $31.68 | 334,200 | — | — |
| 2017-03-09 | $32.34 | $32.34 | 514,300 | — | — |
| 2017-03-08 | $31.98 | $31.98 | 552,300 | — | — |
| 2017-03-07 | $32.89 | $32.89 | 445,500 | — | — |
| 2017-03-06 | $32.87 | $32.87 | 401,700 | — | — |
| 2017-03-03 | $33.15 | $33.15 | 200,400 | — | — |
| 2017-03-02 | $33.69 | $33.69 | 367,100 | — | — |
| 2017-03-01 | $34.60 | $34.60 | 797,700 | — | — |
| 2017-02-28 | $34.82 | $34.82 | 663,600 | — | — |
| 2017-02-27 | $35.14 | $35.14 | 491,600 | — | — |
| 2017-02-24 | $34.71 | $34.71 | 546,900 | — | — |
| 2017-02-23 | $34.04 | $34.04 | 777,400 | — | — |
| 2017-02-22 | $33.31 | $33.31 | 1,082,100 | — | — |
| 2017-02-21 | $33.21 | $33.21 | 653,500 | — | — |
| 2017-02-17 | $32.68 | $32.68 | 953,800 | — | — |
| 2017-02-16 | $31.08 | $31.08 | 748,000 | — | — |
| 2017-02-15 | $29.93 | $29.93 | 825,400 | — | — |
| 2017-02-14 | $29.96 | $29.96 | 793,200 | — | — |
| 2017-02-13 | $29.63 | $29.63 | 547,000 | — | — |
| 2017-02-10 | $30.15 | $30.15 | 1,238,500 | — | — |
| 2017-02-09 | $30.26 | $30.26 | 1,491,000 | — | — |
| 2017-02-08 | $29.84 | $29.84 | 1,771,300 | — | — |
| 2017-02-07 | $29.99 | $29.99 | 2,951,100 | — | — |
| 2017-02-06 | $30.58 | $30.58 | 2,374,900 | — | — |
| 2017-02-03 | $30.60 | $30.60 | 3,052,100 | — | — |
| 2017-02-02 | $30.25 | $30.25 | 1,742,200 | — | — |
| 2017-02-01 | $30.40 | $30.40 | 4,189,900 | — | — |
| 2017-01-31 | $28.75 | $28.75 | 4,693,400 | — | — |
| 2017-01-30 | $27.27 | $27.27 | 13,325,800 | — | — |
| 2017-01-27 | $25.41 | $25.41 | 428,000 | — | — |
| 2017-01-26 | $26.69 | $26.69 | 592,300 | — | — |
| 2017-01-25 | $27.75 | $27.75 | 117,700 | — | — |
| 2017-01-24 | $27.30 | $27.30 | 136,100 | — | — |
| 2017-01-23 | $27.00 | $27.00 | 116,000 | — | — |