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
- 2014-06-27 to 2026-09-09
- 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 | $43.11 | $48.67 | 156,300 | — | — |
| 2017-12-28 | $42.46 | $47.93 | 244,400 | — | — |
| 2017-12-27 | $41.14 | $46.44 | 256,200 | — | — |
| 2017-12-26 | $41.02 | $46.31 | 186,000 | — | — |
| 2017-12-22 | $41.34 | $46.67 | 233,200 | — | — |
| 2017-12-21 | $41.46 | $46.80 | 310,400 | — | — |
| 2017-12-20 | $42.00 | $47.41 | 183,300 | — | — |
| 2017-12-19 | $42.39 | $47.85 | 361,600 | — | — |
| 2017-12-18 | $42.95 | $48.48 | 729,400 | — | — |
| 2017-12-15 | $42.63 | $48.12 | 303,100 | — | — |
| 2017-12-14 | $42.18 | $47.62 | 343,400 | — | — |
| 2017-12-13 | $41.19 | $46.50 | 208,700 | — | — |
| 2017-12-12 | $40.05 | $45.21 | 370,500 | — | — |
| 2017-12-11 | $39.47 | $44.56 | 120,100 | — | — |
| 2017-12-08 | $40.09 | $45.26 | 123,500 | — | — |
| 2017-12-07 | $39.36 | $44.43 | 178,500 | — | — |
| 2017-12-06 | $38.88 | $43.89 | 386,900 | — | — |
| 2017-12-05 | $37.63 | $42.48 | 329,600 | — | — |
| 2017-12-04 | $36.97 | $41.73 | 504,900 | — | — |
| 2017-12-01 | $38.97 | $43.99 | 321,300 | — | — |
| 2017-11-30 | $39.03 | $44.06 | 200,700 | — | — |
| 2017-11-29 | $38.00 | $42.90 | 279,700 | — | — |
| 2017-11-28 | $38.00 | $42.90 | 151,900 | — | — |
| 2017-11-27 | $38.29 | $43.22 | 107,100 | — | — |
| 2017-11-24 | $38.72 | $43.71 | 26,500 | — | — |
| 2017-11-22 | $38.62 | $43.60 | 91,100 | — | — |
| 2017-11-21 | $38.71 | $43.70 | 165,200 | — | — |
| 2017-11-20 | $39.09 | $44.13 | 106,100 | — | — |
| 2017-11-17 | $39.12 | $44.16 | 97,300 | — | — |
| 2017-11-16 | $39.78 | $44.91 | 121,000 | — | — |
| 2017-11-15 | $39.55 | $44.65 | 144,800 | — | — |
| 2017-11-14 | $39.26 | $44.32 | 132,900 | — | — |
| 2017-11-13 | $39.20 | $44.25 | 216,900 | — | — |
| 2017-11-10 | $38.38 | $43.33 | 101,000 | — | — |
| 2017-11-09 | $38.41 | $43.36 | 194,500 | — | — |
| 2017-11-08 | $38.05 | $42.95 | 136,000 | — | — |
| 2017-11-07 | $38.13 | $43.04 | 252,000 | — | — |
| 2017-11-06 | $37.93 | $42.82 | 217,900 | — | — |
| 2017-11-03 | $38.22 | $43.15 | 500,300 | — | — |
| 2017-11-02 | $36.82 | $41.12 | 430,300 | — | — |
| 2017-11-01 | $39.33 | $43.92 | 331,800 | — | — |
| 2017-10-31 | $39.34 | $43.94 | 203,800 | — | — |
| 2017-10-30 | $39.26 | $43.85 | 315,600 | — | — |
| 2017-10-27 | $39.21 | $43.79 | 538,900 | — | — |
| 2017-10-26 | $38.28 | $42.75 | 684,500 | — | — |
| 2017-10-25 | $39.48 | $44.09 | 426,700 | — | — |
| 2017-10-24 | $40.93 | $45.71 | 283,800 | — | — |
| 2017-10-23 | $41.29 | $46.11 | 201,000 | — | — |
| 2017-10-20 | $42.31 | $47.25 | 189,300 | — | — |
| 2017-10-19 | $42.34 | $47.29 | 227,800 | — | — |
| 2017-10-18 | $42.50 | $47.46 | 287,700 | — | — |
| 2017-10-17 | $42.68 | $47.67 | 553,700 | — | — |
| 2017-10-16 | $43.39 | $48.46 | 371,900 | — | — |
| 2017-10-13 | $42.57 | $47.54 | 411,700 | — | — |
| 2017-10-12 | $42.43 | $47.39 | 371,200 | — | — |
| 2017-10-11 | $41.51 | $46.36 | 377,700 | — | — |
| 2017-10-10 | $42.20 | $47.13 | 211,100 | — | — |
| 2017-10-09 | $41.59 | $46.45 | 167,400 | — | — |
| 2017-10-06 | $41.23 | $46.05 | 80,700 | — | — |
| 2017-10-05 | $41.17 | $45.98 | 337,900 | — | — |
| 2017-10-04 | $41.56 | $46.41 | 115,800 | — | — |
| 2017-10-03 | $41.16 | $45.97 | 127,600 | — | — |
| 2017-10-02 | $40.47 | $45.20 | 114,900 | — | — |
| 2017-09-29 | $40.29 | $45.00 | 95,900 | — | — |
| 2017-09-28 | $40.11 | $44.80 | 534,600 | — | — |
| 2017-09-27 | $39.31 | $43.90 | 526,600 | — | — |
| 2017-09-26 | $40.57 | $45.31 | 174,000 | — | — |
| 2017-09-25 | $40.70 | $45.45 | 258,500 | — | — |
| 2017-09-22 | $41.55 | $46.40 | 199,100 | — | — |
| 2017-09-21 | $41.31 | $46.14 | 115,500 | — | — |
| 2017-09-20 | $41.44 | $46.28 | 127,800 | — | — |
| 2017-09-19 | $41.35 | $46.18 | 420,200 | — | — |
| 2017-09-18 | $41.77 | $46.65 | 323,600 | — | — |
| 2017-09-15 | $42.89 | $47.90 | 224,600 | — | — |
| 2017-09-14 | $42.07 | $46.98 | 254,700 | — | — |
| 2017-09-13 | $41.10 | $45.90 | 93,400 | — | — |
| 2017-09-12 | $41.25 | $46.07 | 126,800 | — | — |
| 2017-09-11 | $42.10 | $47.02 | 158,300 | — | — |
| 2017-09-08 | $42.10 | $47.02 | 238,000 | — | — |
| 2017-09-07 | $41.68 | $46.55 | 1,111,700 | — | — |
| 2017-09-06 | $42.29 | $47.23 | 247,000 | — | — |
| 2017-09-05 | $41.96 | $46.86 | 300,400 | — | — |
| 2017-09-01 | $41.73 | $46.60 | 236,500 | — | — |
| 2017-08-31 | $41.46 | $46.30 | 341,400 | — | — |
| 2017-08-30 | $39.76 | $44.40 | 51,800 | — | — |
| 2017-08-29 | $39.75 | $44.39 | 58,300 | — | — |
| 2017-08-28 | $39.29 | $43.88 | 176,100 | — | — |
| 2017-08-25 | $38.92 | $43.47 | 82,200 | — | — |
| 2017-08-24 | $39.37 | $43.97 | 57,400 | — | — |
| 2017-08-23 | $39.61 | $44.24 | 174,600 | — | — |
| 2017-08-22 | $38.92 | $43.47 | 140,000 | — | — |
| 2017-08-21 | $38.88 | $43.42 | 111,500 | — | — |
| 2017-08-18 | $39.07 | $43.63 | 152,100 | — | — |
| 2017-08-17 | $39.07 | $43.63 | 125,700 | — | — |
| 2017-08-16 | $39.85 | $44.51 | 151,900 | — | — |
| 2017-08-15 | $39.70 | $44.34 | 112,900 | — | — |
| 2017-08-14 | $39.60 | $44.23 | 297,900 | — | — |
| 2017-08-11 | $38.30 | $42.77 | 403,500 | — | — |
| 2017-08-10 | $37.80 | $42.22 | 139,100 | — | — |
| 2017-08-09 | $38.62 | $43.13 | 182,000 | — | — |
| 2017-08-08 | $39.49 | $44.10 | 341,000 | — | — |
| 2017-08-07 | $40.05 | $44.73 | 138,300 | — | — |
| 2017-08-04 | $40.36 | $45.07 | 92,500 | — | — |
| 2017-08-03 | $40.40 | $45.12 | 213,600 | — | — |
| 2017-08-02 | $40.84 | $45.19 | 165,900 | — | — |
| 2017-08-01 | $40.83 | $45.18 | 92,800 | — | — |
| 2017-07-31 | $41.22 | $45.61 | 228,000 | — | — |
| 2017-07-28 | $40.01 | $44.27 | 265,800 | — | — |
| 2017-07-27 | $39.56 | $43.77 | 167,500 | — | — |
| 2017-07-26 | $39.77 | $44.00 | 195,600 | — | — |
| 2017-07-25 | $38.84 | $42.97 | 151,200 | — | — |
| 2017-07-24 | $38.61 | $42.72 | 114,600 | — | — |
| 2017-07-21 | $38.35 | $42.43 | 103,300 | — | — |
| 2017-07-20 | $38.00 | $42.04 | 68,800 | — | — |
| 2017-07-19 | $38.16 | $42.22 | 169,100 | — | — |
| 2017-07-18 | $38.53 | $42.63 | 164,100 | — | — |
| 2017-07-17 | $38.50 | $42.60 | 86,100 | — | — |
| 2017-07-14 | $38.25 | $42.32 | 74,200 | — | — |
| 2017-07-13 | $37.66 | $41.67 | 189,000 | — | — |
| 2017-07-12 | $38.33 | $42.41 | 230,200 | — | — |
| 2017-07-11 | $37.86 | $41.89 | 176,800 | — | — |
| 2017-07-10 | $38.23 | $42.30 | 371,500 | — | — |
| 2017-07-07 | $37.27 | $41.24 | 222,500 | — | — |
| 2017-07-06 | $37.00 | $40.94 | 82,800 | — | — |
| 2017-07-05 | $36.97 | $40.90 | 196,900 | — | — |
| 2017-07-03 | $37.02 | $40.96 | 96,300 | — | — |
| 2017-06-30 | $36.99 | $40.93 | 373,300 | — | — |
| 2017-06-29 | $37.56 | $41.56 | 314,200 | — | — |
| 2017-06-28 | $38.18 | $42.24 | 232,400 | — | — |
| 2017-06-27 | $39.00 | $43.15 | 181,000 | — | — |
| 2017-06-26 | $39.40 | $43.59 | 184,100 | — | — |
| 2017-06-23 | $38.67 | $42.79 | 414,600 | — | — |
| 2017-06-22 | $37.04 | $40.98 | 435,800 | — | — |
| 2017-06-21 | $35.11 | $38.85 | 250,300 | — | — |
| 2017-06-20 | $35.08 | $38.81 | 280,200 | — | — |
| 2017-06-19 | $35.14 | $38.88 | 207,000 | — | — |
| 2017-06-16 | $35.15 | $38.89 | 350,500 | — | — |
| 2017-06-15 | $35.12 | $38.86 | 146,200 | — | — |
| 2017-06-14 | $35.13 | $38.87 | 149,200 | — | — |
| 2017-06-13 | $35.35 | $39.11 | 147,900 | — | — |
| 2017-06-12 | $35.11 | $38.85 | 131,800 | — | — |
| 2017-06-09 | $35.12 | $38.86 | 196,900 | — | — |
| 2017-06-08 | $35.06 | $38.79 | 275,600 | — | — |
| 2017-06-07 | $34.98 | $38.70 | 177,600 | — | — |
| 2017-06-06 | $34.66 | $38.35 | 159,100 | — | — |
| 2017-06-05 | $34.35 | $38.01 | 100,600 | — | — |
| 2017-06-02 | $34.34 | $37.99 | 236,100 | — | — |
| 2017-06-01 | $34.67 | $38.36 | 171,600 | — | — |
| 2017-05-31 | $34.54 | $38.22 | 164,100 | — | — |
| 2017-05-30 | $34.90 | $38.61 | 108,100 | — | — |
| 2017-05-26 | $34.55 | $38.23 | 100,900 | — | — |
| 2017-05-25 | $34.62 | $38.30 | 88,000 | — | — |
| 2017-05-24 | $34.64 | $38.33 | 124,000 | — | — |
| 2017-05-23 | $34.40 | $38.06 | 374,800 | — | — |
| 2017-05-22 | $33.66 | $37.24 | 188,900 | — | — |
| 2017-05-19 | $33.60 | $37.18 | 158,200 | — | — |
| 2017-05-18 | $33.54 | $37.11 | 638,000 | — | — |
| 2017-05-17 | $33.75 | $37.34 | 169,300 | — | — |
| 2017-05-16 | $33.73 | $37.32 | 211,100 | — | — |
| 2017-05-15 | $33.67 | $37.25 | 92,600 | — | — |
| 2017-05-12 | $33.33 | $36.88 | 171,000 | — | — |
| 2017-05-11 | $33.26 | $36.80 | 118,200 | — | — |
| 2017-05-10 | $33.31 | $36.85 | 160,000 | — | — |
| 2017-05-09 | $33.12 | $36.64 | 309,600 | — | — |
| 2017-05-08 | $33.37 | $36.92 | 192,100 | — | — |
| 2017-05-05 | $34.02 | $37.64 | 151,700 | — | — |
| 2017-05-04 | $34.09 | $37.72 | 135,900 | — | — |
| 2017-05-03 | $34.61 | $37.89 | 184,400 | — | — |
| 2017-05-02 | $34.80 | $38.10 | 138,200 | — | — |
| 2017-05-01 | $34.84 | $38.14 | 247,500 | — | — |
| 2017-04-28 | $34.65 | $37.93 | 206,100 | — | — |
| 2017-04-27 | $34.20 | $37.44 | 265,500 | — | — |
| 2017-04-26 | $33.50 | $36.67 | 282,600 | — | — |
| 2017-04-25 | $33.19 | $36.33 | 250,700 | — | — |
| 2017-04-24 | $33.89 | $37.10 | 311,100 | — | — |
| 2017-04-21 | $32.42 | $35.49 | 320,900 | — | — |
| 2017-04-20 | $32.25 | $35.31 | 177,400 | — | — |
| 2017-04-19 | $32.54 | $35.62 | 113,200 | — | — |
| 2017-04-18 | $32.78 | $35.89 | 122,400 | — | — |
| 2017-04-17 | $32.89 | $36.01 | 150,100 | — | — |
| 2017-04-13 | $32.70 | $35.80 | 121,200 | — | — |
| 2017-04-12 | $32.80 | $35.91 | 119,200 | — | — |
| 2017-04-11 | $33.03 | $36.16 | 167,000 | — | — |
| 2017-04-10 | $33.51 | $36.69 | 186,200 | — | — |
| 2017-04-07 | $33.33 | $36.49 | 169,400 | — | — |
| 2017-04-06 | $33.04 | $36.17 | 235,400 | — | — |
| 2017-04-05 | $32.94 | $36.06 | 185,800 | — | — |
| 2017-04-04 | $33.27 | $36.42 | 205,700 | — | — |
| 2017-04-03 | $32.95 | $36.07 | 143,700 | — | — |
| 2017-03-31 | $33.13 | $36.27 | 247,700 | — | — |
| 2017-03-30 | $33.30 | $36.46 | 175,400 | — | — |
| 2017-03-29 | $32.66 | $35.75 | 425,200 | — | — |
| 2017-03-28 | $33.15 | $36.29 | 169,500 | — | — |
| 2017-03-27 | $32.90 | $36.02 | 124,500 | — | — |
| 2017-03-24 | $32.58 | $35.67 | 151,800 | — | — |
| 2017-03-23 | $32.55 | $35.63 | 382,000 | — | — |
| 2017-03-22 | $32.90 | $36.02 | 283,600 | — | — |
| 2017-03-21 | $33.31 | $36.47 | 216,300 | — | — |
| 2017-03-20 | $33.28 | $36.43 | 348,900 | — | — |
| 2017-03-17 | $33.51 | $36.69 | 235,900 | — | — |
| 2017-03-16 | $33.17 | $36.31 | 373,300 | — | — |
| 2017-03-15 | $32.30 | $35.36 | 336,200 | — | — |
| 2017-03-14 | $30.88 | $33.81 | 98,100 | — | — |
| 2017-03-13 | $30.62 | $33.52 | 135,500 | — | — |
| 2017-03-10 | $30.62 | $33.52 | 215,600 | — | — |
| 2017-03-09 | $30.59 | $33.49 | 190,300 | — | — |
| 2017-03-08 | $30.59 | $33.49 | 221,300 | — | — |
| 2017-03-07 | $30.90 | $33.83 | 445,200 | — | — |
| 2017-03-06 | $30.84 | $33.76 | 586,600 | — | — |
| 2017-03-03 | $31.18 | $34.13 | 272,200 | — | — |
| 2017-03-02 | $30.64 | $33.54 | 216,400 | — | — |
| 2017-03-01 | $30.52 | $33.41 | 348,300 | — | — |
| 2017-02-28 | $30.78 | $33.70 | 501,900 | — | — |
| 2017-02-27 | $30.77 | $33.69 | 358,400 | — | — |
| 2017-02-24 | $30.79 | $33.71 | 585,100 | — | — |
| 2017-02-23 | $30.76 | $33.67 | 307,800 | — | — |
| 2017-02-22 | $30.87 | $33.80 | 244,700 | — | — |
| 2017-02-21 | $30.96 | $33.89 | 708,200 | — | — |
| 2017-02-17 | $30.79 | $33.71 | 438,500 | — | — |
| 2017-02-16 | $30.90 | $33.83 | 302,800 | — | — |
| 2017-02-15 | $30.90 | $33.83 | 335,200 | — | — |
| 2017-02-14 | $31.03 | $33.97 | 268,900 | — | — |
| 2017-02-13 | $31.18 | $34.13 | 219,400 | — | — |
| 2017-02-10 | $31.45 | $34.43 | 286,600 | — | — |
| 2017-02-09 | $31.05 | $33.99 | 425,000 | — | — |
| 2017-02-08 | $31.25 | $34.21 | 496,400 | — | — |
| 2017-02-07 | $31.19 | $34.15 | 404,400 | — | — |
| 2017-02-06 | $31.48 | $34.46 | 272,400 | — | — |
| 2017-02-03 | $31.60 | $34.59 | 574,800 | — | — |
| 2017-02-02 | $31.98 | $34.62 | 532,100 | — | — |
| 2017-02-01 | $32.19 | $34.85 | 963,300 | — | — |
| 2017-01-31 | $31.53 | $34.14 | 633,700 | — | — |
| 2017-01-30 | $31.04 | $33.61 | 3,276,000 | — | — |
| 2017-01-27 | $27.57 | $29.85 | 1,819,300 | — | — |
| 2017-01-26 | $28.18 | $30.51 | 394,800 | — | — |
| 2017-01-25 | $28.14 | $30.47 | 240,400 | — | — |
| 2017-01-24 | $28.21 | $30.54 | 292,400 | — | — |
| 2017-01-23 | $27.73 | $30.02 | 290,000 | — | — |
| 2017-01-20 | $27.92 | $30.23 | 227,500 | — | — |
| 2017-01-19 | $27.64 | $29.93 | 484,200 | — | — |
| 2017-01-18 | $27.75 | $30.04 | 271,900 | — | — |
| 2017-01-17 | $27.66 | $29.95 | 376,100 | — | — |
| 2017-01-13 | $27.28 | $29.54 | 465,700 | — | — |
| 2017-01-12 | $27.00 | $29.23 | 441,400 | — | — |
| 2017-01-11 | $27.12 | $29.36 | 593,600 | — | — |
| 2017-01-10 | $26.88 | $29.10 | 371,800 | — | — |
| 2017-01-09 | $26.82 | $29.04 | 517,200 | — | — |
| 2017-01-06 | $26.71 | $28.92 | 561,500 | — | — |
| 2017-01-05 | $26.39 | $28.57 | 369,000 | — | — |
| 2017-01-04 | $26.47 | $28.66 | 471,300 | — | — |
| 2017-01-03 | $25.85 | $27.99 | 321,300 | — | — |