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
- 2015-08-03 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 | $40.92 | $40.92 | 791,400 | — | — |
| 2017-12-28 | $41.42 | $41.42 | 464,700 | — | — |
| 2017-12-27 | $41.59 | $41.59 | 390,500 | — | — |
| 2017-12-26 | $42.00 | $42.00 | 419,500 | — | — |
| 2017-12-22 | $42.34 | $42.34 | 428,900 | — | — |
| 2017-12-21 | $42.37 | $42.37 | 760,100 | — | — |
| 2017-12-20 | $43.07 | $43.07 | 621,600 | — | — |
| 2017-12-19 | $43.21 | $43.21 | 788,500 | — | — |
| 2017-12-18 | $41.79 | $41.79 | 500,900 | — | — |
| 2017-12-15 | $41.22 | $41.22 | 702,500 | — | — |
| 2017-12-14 | $40.72 | $40.72 | 531,800 | — | — |
| 2017-12-13 | $41.77 | $41.77 | 739,900 | — | — |
| 2017-12-12 | $40.52 | $40.52 | 432,700 | — | — |
| 2017-12-11 | $40.85 | $40.85 | 675,100 | — | — |
| 2017-12-08 | $40.18 | $40.18 | 651,200 | — | — |
| 2017-12-07 | $41.13 | $41.13 | 809,700 | — | — |
| 2017-12-06 | $40.81 | $40.81 | 623,000 | — | — |
| 2017-12-05 | $40.33 | $40.33 | 537,300 | — | — |
| 2017-12-04 | $39.99 | $39.99 | 662,000 | — | — |
| 2017-12-01 | $40.81 | $40.81 | 680,700 | — | — |
| 2017-11-30 | $41.04 | $41.04 | 906,300 | — | — |
| 2017-11-29 | $40.87 | $40.87 | 854,100 | — | — |
| 2017-11-28 | $42.36 | $42.36 | 778,000 | — | — |
| 2017-11-27 | $42.59 | $42.59 | 637,300 | — | — |
| 2017-11-24 | $42.03 | $42.03 | 234,700 | — | — |
| 2017-11-22 | $41.70 | $41.70 | 626,900 | — | — |
| 2017-11-21 | $41.36 | $41.36 | 1,153,500 | — | — |
| 2017-11-20 | $40.94 | $40.94 | 942,800 | — | — |
| 2017-11-17 | $40.89 | $40.89 | 512,100 | — | — |
| 2017-11-16 | $40.87 | $40.87 | 969,200 | — | — |
| 2017-11-15 | $39.87 | $39.87 | 1,630,800 | — | — |
| 2017-11-14 | $39.07 | $39.07 | 593,900 | — | — |
| 2017-11-13 | $39.12 | $39.12 | 873,600 | — | — |
| 2017-11-10 | $39.54 | $39.54 | 1,413,300 | — | — |
| 2017-11-09 | $40.38 | $40.38 | 1,520,800 | — | — |
| 2017-11-08 | $41.04 | $41.04 | 3,212,800 | — | — |
| 2017-11-07 | $39.97 | $39.97 | 1,917,400 | — | — |
| 2017-11-06 | $40.82 | $40.82 | 1,185,300 | — | — |
| 2017-11-03 | $40.48 | $40.48 | 1,082,400 | — | — |
| 2017-11-02 | $39.51 | $39.51 | 1,257,700 | — | — |
| 2017-11-01 | $40.30 | $40.30 | 967,300 | — | — |
| 2017-10-31 | $41.28 | $41.28 | 1,354,800 | — | — |
| 2017-10-30 | $40.88 | $40.88 | 827,800 | — | — |
| 2017-10-27 | $41.14 | $41.14 | 992,500 | — | — |
| 2017-10-26 | $41.43 | $41.43 | 674,100 | — | — |
| 2017-10-25 | $40.60 | $40.60 | 591,100 | — | — |
| 2017-10-24 | $41.10 | $41.10 | 457,600 | — | — |
| 2017-10-23 | $40.93 | $40.93 | 561,000 | — | — |
| 2017-10-20 | $41.25 | $41.25 | 519,200 | — | — |
| 2017-10-19 | $41.19 | $41.19 | 443,900 | — | — |
| 2017-10-18 | $41.02 | $41.02 | 492,000 | — | — |
| 2017-10-17 | $41.62 | $41.62 | 947,500 | — | — |
| 2017-10-16 | $41.14 | $41.14 | 687,500 | — | — |
| 2017-10-13 | $41.55 | $41.55 | 827,700 | — | — |
| 2017-10-12 | $41.71 | $41.71 | 775,000 | — | — |
| 2017-10-11 | $41.41 | $41.41 | 810,000 | — | — |
| 2017-10-10 | $41.87 | $41.87 | 563,600 | — | — |
| 2017-10-09 | $42.13 | $42.13 | 927,200 | — | — |
| 2017-10-06 | $42.12 | $42.12 | 1,125,000 | — | — |
| 2017-10-05 | $41.69 | $41.69 | 1,082,200 | — | — |
| 2017-10-04 | $41.91 | $41.91 | 1,237,000 | — | — |
| 2017-10-03 | $40.95 | $40.95 | 1,202,200 | — | — |
| 2017-10-02 | $40.60 | $40.60 | 876,800 | — | — |
| 2017-09-29 | $40.21 | $40.21 | 2,211,800 | — | — |
| 2017-09-28 | $39.62 | $39.62 | 1,255,700 | — | — |
| 2017-09-27 | $39.18 | $39.18 | 797,200 | — | — |
| 2017-09-26 | $39.02 | $39.02 | 1,186,400 | — | — |
| 2017-09-25 | $39.11 | $39.11 | 2,538,800 | — | — |
| 2017-09-22 | $39.10 | $39.10 | 728,500 | — | — |
| 2017-09-21 | $39.92 | $39.92 | 858,100 | — | — |
| 2017-09-20 | $40.28 | $40.28 | 607,200 | — | — |
| 2017-09-19 | $40.02 | $40.02 | 3,011,200 | — | — |
| 2017-09-18 | $40.77 | $40.77 | 910,100 | — | — |
| 2017-09-15 | $40.34 | $40.34 | 1,413,400 | — | — |
| 2017-09-14 | $40.00 | $40.00 | 1,340,000 | — | — |
| 2017-09-13 | $39.05 | $39.05 | 3,942,800 | — | — |
| 2017-09-12 | $40.61 | $40.61 | 1,627,700 | — | — |
| 2017-09-11 | $39.11 | $39.11 | 780,200 | — | — |
| 2017-09-08 | $37.80 | $37.80 | 828,100 | — | — |
| 2017-09-07 | $38.84 | $38.84 | 542,700 | — | — |
| 2017-09-06 | $38.80 | $38.80 | 552,800 | — | — |
| 2017-09-05 | $39.04 | $39.04 | 453,800 | — | — |
| 2017-09-01 | $39.67 | $39.67 | 888,700 | — | — |
| 2017-08-31 | $39.62 | $39.62 | 710,700 | — | — |
| 2017-08-30 | $39.40 | $39.40 | 668,800 | — | — |
| 2017-08-29 | $39.44 | $39.44 | 1,276,700 | — | — |
| 2017-08-28 | $38.21 | $38.21 | 563,800 | — | — |
| 2017-08-25 | $37.92 | $37.92 | 1,067,800 | — | — |
| 2017-08-24 | $38.48 | $38.48 | 1,151,100 | — | — |
| 2017-08-23 | $38.32 | $38.32 | 1,054,600 | — | — |
| 2017-08-22 | $38.20 | $38.20 | 1,083,200 | — | — |
| 2017-08-21 | $38.62 | $38.62 | 1,938,700 | — | — |
| 2017-08-18 | $38.64 | $38.64 | 1,061,500 | — | — |
| 2017-08-17 | $38.99 | $38.99 | 1,474,100 | — | — |
| 2017-08-16 | $40.51 | $40.51 | 1,408,100 | — | — |
| 2017-08-15 | $40.85 | $40.85 | 1,721,900 | — | — |
| 2017-08-14 | $41.58 | $41.58 | 1,095,400 | — | — |
| 2017-08-11 | $40.97 | $40.97 | 1,688,800 | — | — |
| 2017-08-10 | $40.50 | $40.50 | 3,977,300 | — | — |
| 2017-08-09 | $43.59 | $43.59 | 5,372,500 | — | — |
| 2017-08-08 | $47.93 | $47.93 | 3,426,700 | — | — |
| 2017-08-07 | $47.50 | $47.50 | 1,934,300 | — | — |
| 2017-08-04 | $45.24 | $45.24 | 885,500 | — | — |
| 2017-08-03 | $45.42 | $45.42 | 451,000 | — | — |
| 2017-08-02 | $45.46 | $45.46 | 776,400 | — | — |
| 2017-08-01 | $45.47 | $45.47 | 899,800 | — | — |
| 2017-07-31 | $45.16 | $45.16 | 972,100 | — | — |
| 2017-07-28 | $45.22 | $45.22 | 544,400 | — | — |
| 2017-07-27 | $44.92 | $44.92 | 851,700 | — | — |
| 2017-07-26 | $45.44 | $45.44 | 1,001,100 | — | — |
| 2017-07-25 | $45.56 | $45.56 | 914,800 | — | — |
| 2017-07-24 | $44.73 | $44.73 | 860,500 | — | — |
| 2017-07-21 | $44.43 | $44.43 | 982,300 | — | — |
| 2017-07-20 | $44.56 | $44.56 | 1,452,600 | — | — |
| 2017-07-19 | $45.63 | $45.63 | 1,487,600 | — | — |
| 2017-07-18 | $46.52 | $46.52 | 1,337,000 | — | — |
| 2017-07-17 | $47.10 | $47.10 | 2,638,200 | — | — |
| 2017-07-14 | $46.52 | $46.52 | 3,193,200 | — | — |
| 2017-07-13 | $44.92 | $44.92 | 3,111,600 | — | — |
| 2017-07-12 | $44.32 | $44.32 | 4,897,300 | — | — |
| 2017-07-11 | $46.15 | $46.15 | 2,091,300 | — | — |
| 2017-07-10 | $46.15 | $46.15 | 1,916,600 | — | — |
| 2017-07-07 | $46.50 | $46.50 | 1,734,900 | — | — |
| 2017-07-06 | $47.29 | $47.29 | 1,176,600 | — | — |
| 2017-07-05 | $48.72 | $48.72 | 952,100 | — | — |
| 2017-07-03 | $48.86 | $48.86 | 801,500 | — | — |
| 2017-06-30 | $49.01 | $49.01 | 1,105,500 | — | — |
| 2017-06-29 | $48.02 | $48.02 | 982,900 | — | — |
| 2017-06-28 | $48.72 | $48.72 | 1,037,800 | — | — |
| 2017-06-27 | $48.18 | $48.18 | 1,995,800 | — | — |
| 2017-06-26 | $50.32 | $50.32 | 2,036,300 | — | — |
| 2017-06-23 | $51.04 | $51.04 | 2,002,300 | — | — |
| 2017-06-22 | $49.26 | $49.26 | 1,374,700 | — | — |
| 2017-06-21 | $48.48 | $48.48 | 2,475,300 | — | — |
| 2017-06-20 | $47.55 | $47.55 | 1,611,900 | — | — |
| 2017-06-19 | $46.76 | $46.76 | 1,307,500 | — | — |
| 2017-06-16 | $45.65 | $45.65 | 870,500 | — | — |
| 2017-06-15 | $45.57 | $45.57 | 1,017,200 | — | — |
| 2017-06-14 | $45.76 | $45.76 | 1,656,500 | — | — |
| 2017-06-13 | $45.24 | $45.24 | 1,799,500 | — | — |
| 2017-06-12 | $44.44 | $44.44 | 1,391,900 | — | — |
| 2017-06-09 | $44.44 | $44.44 | 3,935,700 | — | — |
| 2017-06-08 | $45.50 | $45.50 | 1,178,700 | — | — |
| 2017-06-07 | $45.54 | $45.54 | 1,180,700 | — | — |
| 2017-06-06 | $45.21 | $45.21 | 1,127,500 | — | — |
| 2017-06-05 | $44.73 | $44.73 | 574,200 | — | — |
| 2017-06-02 | $45.06 | $45.06 | 714,000 | — | — |
| 2017-06-01 | $44.70 | $44.70 | 1,342,600 | — | — |
| 2017-05-31 | $43.52 | $43.52 | 1,400,500 | — | — |
| 2017-05-30 | $43.49 | $43.49 | 973,100 | — | — |
| 2017-05-26 | $43.34 | $43.34 | 1,141,400 | — | — |
| 2017-05-25 | $43.23 | $43.23 | 1,123,700 | — | — |
| 2017-05-24 | $43.54 | $43.54 | 2,097,800 | — | — |
| 2017-05-23 | $42.63 | $42.63 | 2,097,800 | — | — |
| 2017-05-22 | $41.27 | $41.27 | 1,364,600 | — | — |
| 2017-05-19 | $41.04 | $41.04 | 1,610,800 | — | — |
| 2017-05-18 | $41.53 | $41.53 | 1,676,000 | — | — |
| 2017-05-17 | $41.37 | $41.37 | 2,417,400 | — | — |
| 2017-05-16 | $44.39 | $44.39 | 1,577,100 | — | — |
| 2017-05-15 | $43.29 | $43.29 | 992,900 | — | — |
| 2017-05-12 | $42.87 | $42.87 | 1,077,600 | — | — |
| 2017-05-11 | $43.23 | $43.23 | 1,031,500 | — | — |
| 2017-05-10 | $43.10 | $43.10 | 1,287,300 | — | — |
| 2017-05-09 | $42.64 | $42.64 | 1,913,000 | — | — |
| 2017-05-08 | $43.56 | $43.56 | 1,349,200 | — | — |
| 2017-05-05 | $43.97 | $43.97 | 4,885,700 | — | — |
| 2017-05-04 | $40.23 | $40.23 | 3,480,200 | — | — |
| 2017-05-03 | $39.35 | $39.35 | 1,115,400 | — | — |
| 2017-05-02 | $39.75 | $39.75 | 1,242,700 | — | — |
| 2017-05-01 | $39.92 | $39.92 | 1,810,800 | — | — |
| 2017-04-28 | $39.00 | $39.00 | 1,277,500 | — | — |
| 2017-04-27 | $39.55 | $39.55 | 2,648,600 | — | — |
| 2017-04-26 | $38.62 | $38.62 | 1,896,100 | — | — |
| 2017-04-25 | $37.59 | $37.59 | 1,080,500 | — | — |
| 2017-04-24 | $36.87 | $36.87 | 898,600 | — | — |
| 2017-04-21 | $36.61 | $36.61 | 646,500 | — | — |
| 2017-04-20 | $36.33 | $36.33 | 856,400 | — | — |
| 2017-04-19 | $36.14 | $36.14 | 516,800 | — | — |
| 2017-04-18 | $35.65 | $35.65 | 862,900 | — | — |
| 2017-04-17 | $35.12 | $35.12 | 625,100 | — | — |
| 2017-04-13 | $34.62 | $34.62 | 668,100 | — | — |
| 2017-04-12 | $34.47 | $34.47 | 998,900 | — | — |
| 2017-04-11 | $34.51 | $34.51 | 577,500 | — | — |
| 2017-04-10 | $34.52 | $34.52 | 969,200 | — | — |
| 2017-04-07 | $34.12 | $34.12 | 772,600 | — | — |
| 2017-04-06 | $33.91 | $33.91 | 977,100 | — | — |
| 2017-04-05 | $33.47 | $33.47 | 1,289,800 | — | — |
| 2017-04-04 | $33.93 | $33.93 | 753,900 | — | — |
| 2017-04-03 | $33.75 | $33.75 | 848,300 | — | — |
| 2017-03-31 | $33.67 | $33.67 | 905,100 | — | — |
| 2017-03-30 | $33.28 | $33.28 | 1,027,000 | — | — |
| 2017-03-29 | $33.54 | $33.54 | 821,700 | — | — |
| 2017-03-28 | $32.94 | $32.94 | 1,593,300 | — | — |
| 2017-03-27 | $33.85 | $33.85 | 797,800 | — | — |
| 2017-03-24 | $33.71 | $33.71 | 1,134,900 | — | — |
| 2017-03-23 | $33.53 | $33.53 | 3,454,500 | — | — |
| 2017-03-22 | $35.29 | $35.29 | 1,100,600 | — | — |
| 2017-03-21 | $35.17 | $35.17 | 1,528,900 | — | — |
| 2017-03-20 | $36.24 | $36.24 | 603,400 | — | — |
| 2017-03-17 | $36.36 | $36.36 | 617,100 | — | — |
| 2017-03-16 | $36.69 | $36.69 | 739,000 | — | — |
| 2017-03-15 | $36.75 | $36.75 | 760,100 | — | — |
| 2017-03-14 | $35.92 | $35.92 | 659,100 | — | — |
| 2017-03-13 | $36.13 | $36.13 | 756,100 | — | — |
| 2017-03-10 | $35.30 | $35.30 | 601,600 | — | — |
| 2017-03-09 | $35.22 | $35.22 | 924,100 | — | — |
| 2017-03-08 | $34.97 | $34.97 | 447,100 | — | — |
| 2017-03-07 | $35.16 | $35.16 | 864,800 | — | — |
| 2017-03-06 | $34.80 | $34.80 | 584,200 | — | — |
| 2017-03-03 | $34.85 | $34.85 | 719,500 | — | — |
| 2017-03-02 | $34.63 | $34.63 | 768,900 | — | — |
| 2017-03-01 | $35.39 | $35.39 | 1,804,400 | — | — |
| 2017-02-28 | $33.94 | $33.94 | 1,393,300 | — | — |
| 2017-02-27 | $34.95 | $34.95 | 1,716,800 | — | — |
| 2017-02-24 | $35.17 | $35.17 | 1,242,400 | — | — |
| 2017-02-23 | $35.34 | $35.34 | 1,164,600 | — | — |
| 2017-02-22 | $35.97 | $35.97 | 1,569,300 | — | — |
| 2017-02-21 | $35.31 | $35.31 | 1,069,900 | — | — |
| 2017-02-17 | $35.39 | $35.39 | 661,000 | — | — |
| 2017-02-16 | $35.19 | $35.19 | 1,382,700 | — | — |
| 2017-02-15 | $36.01 | $36.01 | 1,226,900 | — | — |
| 2017-02-14 | $36.30 | $36.30 | 3,342,200 | — | — |
| 2017-02-13 | $35.19 | $35.19 | 1,872,600 | — | — |
| 2017-02-10 | $34.42 | $34.42 | 1,709,400 | — | — |
| 2017-02-09 | $34.01 | $34.01 | 3,002,000 | — | — |
| 2017-02-08 | $34.52 | $34.52 | 6,849,800 | — | — |
| 2017-02-07 | $36.87 | $36.87 | 2,918,000 | — | — |
| 2017-02-06 | $36.62 | $36.62 | 2,543,000 | — | — |
| 2017-02-03 | $35.93 | $35.93 | 1,441,800 | — | — |
| 2017-02-02 | $35.35 | $35.35 | 930,900 | — | — |
| 2017-02-01 | $35.20 | $35.20 | 1,532,600 | — | — |
| 2017-01-31 | $35.38 | $35.38 | 999,600 | — | — |
| 2017-01-30 | $35.87 | $35.87 | 1,083,100 | — | — |
| 2017-01-27 | $36.36 | $36.36 | 804,700 | — | — |
| 2017-01-26 | $36.66 | $36.66 | 753,200 | — | — |
| 2017-01-25 | $36.63 | $36.63 | 1,085,800 | — | — |
| 2017-01-24 | $37.05 | $37.05 | 944,500 | — | — |
| 2017-01-23 | $37.05 | $37.05 | 1,477,400 | — | — |
| 2017-01-20 | $36.77 | $36.77 | 1,030,800 | — | — |
| 2017-01-19 | $36.60 | $36.60 | 702,500 | — | — |
| 2017-01-18 | $36.55 | $36.55 | 954,500 | — | — |
| 2017-01-17 | $36.51 | $36.51 | 2,163,400 | — | — |
| 2017-01-13 | $37.57 | $37.57 | 1,784,500 | — | — |
| 2017-01-12 | $36.93 | $36.93 | 1,537,400 | — | — |
| 2017-01-11 | $36.08 | $36.08 | 1,762,400 | — | — |
| 2017-01-10 | $36.65 | $36.65 | 1,421,300 | — | — |
| 2017-01-09 | $36.95 | $36.95 | 1,754,000 | — | — |
| 2017-01-06 | $36.70 | $36.70 | 1,423,900 | — | — |
| 2017-01-05 | $36.42 | $36.42 | 2,069,500 | — | — |
| 2017-01-04 | $37.09 | $37.09 | 1,120,400 | — | — |
| 2017-01-03 | $37.22 | $37.22 | 1,689,600 | — | — |