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
- 2011-07-20 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 | $40.74 | $40.74 | 215,600 | — | — |
| 2017-12-28 | $41.30 | $41.30 | 105,800 | — | — |
| 2017-12-27 | $41.46 | $41.46 | 221,900 | — | — |
| 2017-12-26 | $41.81 | $41.81 | 184,700 | — | — |
| 2017-12-22 | $42.10 | $42.10 | 134,100 | — | — |
| 2017-12-21 | $42.15 | $42.15 | 203,400 | — | — |
| 2017-12-20 | $42.84 | $42.84 | 238,800 | — | — |
| 2017-12-19 | $43.00 | $43.00 | 390,800 | — | — |
| 2017-12-18 | $41.64 | $41.64 | 275,400 | — | — |
| 2017-12-15 | $41.18 | $41.18 | 400,300 | — | — |
| 2017-12-14 | $40.64 | $40.64 | 196,900 | — | — |
| 2017-12-13 | $41.57 | $41.57 | 346,400 | — | — |
| 2017-12-12 | $40.39 | $40.39 | 457,800 | — | — |
| 2017-12-11 | $40.85 | $40.85 | 245,300 | — | — |
| 2017-12-08 | $40.22 | $40.22 | 393,200 | — | — |
| 2017-12-07 | $40.97 | $40.97 | 317,200 | — | — |
| 2017-12-06 | $40.65 | $40.65 | 185,400 | — | — |
| 2017-12-05 | $40.32 | $40.32 | 370,800 | — | — |
| 2017-12-04 | $39.88 | $39.88 | 285,300 | — | — |
| 2017-12-01 | $40.93 | $40.93 | 249,400 | — | — |
| 2017-11-30 | $41.06 | $41.06 | 342,500 | — | — |
| 2017-11-29 | $40.82 | $40.82 | 306,700 | — | — |
| 2017-11-28 | $42.31 | $42.31 | 339,000 | — | — |
| 2017-11-27 | $42.73 | $42.73 | 321,900 | — | — |
| 2017-11-24 | $42.19 | $42.19 | 111,300 | — | — |
| 2017-11-22 | $41.77 | $41.77 | 247,100 | — | — |
| 2017-11-21 | $41.40 | $41.40 | 296,100 | — | — |
| 2017-11-20 | $41.10 | $41.10 | 426,100 | — | — |
| 2017-11-17 | $41.02 | $41.02 | 318,600 | — | — |
| 2017-11-16 | $41.09 | $41.09 | 598,200 | — | — |
| 2017-11-15 | $40.02 | $40.02 | 740,600 | — | — |
| 2017-11-14 | $39.28 | $39.28 | 290,000 | — | — |
| 2017-11-13 | $39.20 | $39.20 | 451,000 | — | — |
| 2017-11-10 | $39.74 | $39.74 | 595,300 | — | — |
| 2017-11-09 | $40.43 | $40.43 | 941,800 | — | — |
| 2017-11-08 | $41.15 | $41.15 | 1,932,900 | — | — |
| 2017-11-07 | $40.22 | $40.22 | 532,800 | — | — |
| 2017-11-06 | $40.97 | $40.97 | 628,500 | — | — |
| 2017-11-03 | $40.62 | $40.62 | 754,100 | — | — |
| 2017-11-02 | $39.67 | $39.67 | 397,700 | — | — |
| 2017-11-01 | $40.53 | $40.53 | 386,000 | — | — |
| 2017-10-31 | $41.31 | $41.31 | 778,000 | — | — |
| 2017-10-30 | $40.77 | $40.77 | 167,400 | — | — |
| 2017-10-27 | $41.02 | $41.02 | 399,900 | — | — |
| 2017-10-26 | $41.20 | $41.20 | 344,300 | — | — |
| 2017-10-25 | $40.35 | $40.35 | 313,300 | — | — |
| 2017-10-24 | $40.99 | $40.99 | 301,400 | — | — |
| 2017-10-23 | $40.75 | $40.75 | 286,700 | — | — |
| 2017-10-20 | $41.10 | $41.10 | 253,900 | — | — |
| 2017-10-19 | $40.92 | $40.92 | 315,600 | — | — |
| 2017-10-18 | $40.92 | $40.92 | 323,700 | — | — |
| 2017-10-17 | $41.51 | $41.51 | 323,200 | — | — |
| 2017-10-16 | $41.10 | $41.10 | 248,800 | — | — |
| 2017-10-13 | $41.44 | $41.44 | 264,500 | — | — |
| 2017-10-12 | $41.43 | $41.43 | 249,600 | — | — |
| 2017-10-11 | $41.25 | $41.25 | 194,200 | — | — |
| 2017-10-10 | $41.60 | $41.60 | 238,400 | — | — |
| 2017-10-09 | $41.95 | $41.95 | 248,600 | — | — |
| 2017-10-06 | $41.89 | $41.89 | 241,300 | — | — |
| 2017-10-05 | $41.47 | $41.47 | 271,000 | — | — |
| 2017-10-04 | $41.65 | $41.65 | 349,900 | — | — |
| 2017-10-03 | $40.83 | $40.83 | 207,100 | — | — |
| 2017-10-02 | $40.56 | $40.56 | 552,100 | — | — |
| 2017-09-29 | $40.15 | $40.15 | 661,100 | — | — |
| 2017-09-28 | $39.43 | $39.43 | 381,000 | — | — |
| 2017-09-27 | $38.92 | $38.92 | 412,700 | — | — |
| 2017-09-26 | $38.75 | $38.75 | 425,800 | — | — |
| 2017-09-25 | $38.91 | $38.91 | 581,000 | — | — |
| 2017-09-22 | $38.93 | $38.93 | 456,100 | — | — |
| 2017-09-21 | $39.86 | $39.86 | 339,700 | — | — |
| 2017-09-20 | $40.15 | $40.15 | 329,200 | — | — |
| 2017-09-19 | $39.86 | $39.86 | 314,800 | — | — |
| 2017-09-18 | $40.58 | $40.58 | 398,900 | — | — |
| 2017-09-15 | $40.15 | $40.15 | 468,900 | — | — |
| 2017-09-14 | $39.87 | $39.87 | 363,500 | — | — |
| 2017-09-13 | $38.91 | $38.91 | 981,100 | — | — |
| 2017-09-12 | $40.62 | $40.62 | 631,100 | — | — |
| 2017-09-11 | $39.30 | $39.30 | 401,500 | — | — |
| 2017-09-08 | $38.14 | $38.14 | 256,600 | — | — |
| 2017-09-07 | $39.21 | $39.21 | 170,500 | — | — |
| 2017-09-06 | $39.08 | $39.08 | 335,600 | — | — |
| 2017-09-05 | $39.37 | $39.37 | 161,300 | — | — |
| 2017-09-01 | $39.95 | $39.95 | 332,500 | — | — |
| 2017-08-31 | $39.92 | $39.92 | 388,300 | — | — |
| 2017-08-30 | $39.78 | $39.78 | 367,100 | — | — |
| 2017-08-29 | $39.70 | $39.70 | 535,000 | — | — |
| 2017-08-28 | $38.56 | $38.56 | 281,700 | — | — |
| 2017-08-25 | $38.30 | $38.30 | 504,600 | — | — |
| 2017-08-24 | $38.81 | $38.81 | 527,700 | — | — |
| 2017-08-23 | $38.61 | $38.61 | 442,000 | — | — |
| 2017-08-22 | $38.41 | $38.41 | 391,900 | — | — |
| 2017-08-21 | $38.81 | $38.81 | 399,200 | — | — |
| 2017-08-18 | $38.88 | $38.88 | 222,000 | — | — |
| 2017-08-17 | $39.22 | $39.22 | 491,200 | — | — |
| 2017-08-16 | $40.62 | $40.62 | 345,300 | — | — |
| 2017-08-15 | $40.79 | $40.79 | 288,300 | — | — |
| 2017-08-14 | $41.31 | $41.31 | 445,600 | — | — |
| 2017-08-11 | $40.71 | $40.71 | 546,100 | — | — |
| 2017-08-10 | $40.25 | $40.25 | 882,100 | — | — |
| 2017-08-09 | $43.39 | $43.39 | 1,629,900 | — | — |
| 2017-08-08 | $47.74 | $47.74 | 777,400 | — | — |
| 2017-08-07 | $47.43 | $47.43 | 644,900 | — | — |
| 2017-08-04 | $45.64 | $45.64 | 249,700 | — | — |
| 2017-08-03 | $45.67 | $45.67 | 174,900 | — | — |
| 2017-08-02 | $45.75 | $45.75 | 347,700 | — | — |
| 2017-08-01 | $45.67 | $45.67 | 346,400 | — | — |
| 2017-07-31 | $45.43 | $45.43 | 388,500 | — | — |
| 2017-07-28 | $45.33 | $45.33 | 171,600 | — | — |
| 2017-07-27 | $45.06 | $45.06 | 257,900 | — | — |
| 2017-07-26 | $45.59 | $45.59 | 241,900 | — | — |
| 2017-07-25 | $45.71 | $45.71 | 238,800 | — | — |
| 2017-07-24 | $44.95 | $44.95 | 241,500 | — | — |
| 2017-07-21 | $44.63 | $44.63 | 149,100 | — | — |
| 2017-07-20 | $44.75 | $44.75 | 379,100 | — | — |
| 2017-07-19 | $45.54 | $45.54 | 328,100 | — | — |
| 2017-07-18 | $46.39 | $46.39 | 369,500 | — | — |
| 2017-07-17 | $46.88 | $46.88 | 291,800 | — | — |
| 2017-07-14 | $46.41 | $46.41 | 518,100 | — | — |
| 2017-07-13 | $45.12 | $45.12 | 577,500 | — | — |
| 2017-07-12 | $44.62 | $44.62 | 969,100 | — | — |
| 2017-07-11 | $46.39 | $46.39 | 478,200 | — | — |
| 2017-07-10 | $46.44 | $46.44 | 404,100 | — | — |
| 2017-07-07 | $46.56 | $46.56 | 408,500 | — | — |
| 2017-07-06 | $47.01 | $47.01 | 275,900 | — | — |
| 2017-07-05 | $48.50 | $48.50 | 298,600 | — | — |
| 2017-07-03 | $48.63 | $48.63 | 218,100 | — | — |
| 2017-06-30 | $48.84 | $48.84 | 587,300 | — | — |
| 2017-06-29 | $47.70 | $47.70 | 458,900 | — | — |
| 2017-06-28 | $48.57 | $48.57 | 290,300 | — | — |
| 2017-06-27 | $48.04 | $48.04 | 367,200 | — | — |
| 2017-06-26 | $50.08 | $50.08 | 467,500 | — | — |
| 2017-06-23 | $50.69 | $50.69 | 650,000 | — | — |
| 2017-06-22 | $49.07 | $49.07 | 384,100 | — | — |
| 2017-06-21 | $48.30 | $48.30 | 457,700 | — | — |
| 2017-06-20 | $47.30 | $47.30 | 407,900 | — | — |
| 2017-06-19 | $46.77 | $46.77 | 332,000 | — | — |
| 2017-06-16 | $45.58 | $45.58 | 394,200 | — | — |
| 2017-06-15 | $45.44 | $45.44 | 274,300 | — | — |
| 2017-06-14 | $45.65 | $45.65 | 292,800 | — | — |
| 2017-06-13 | $45.21 | $45.21 | 287,500 | — | — |
| 2017-06-12 | $44.74 | $44.74 | 460,800 | — | — |
| 2017-06-09 | $44.77 | $44.77 | 702,300 | — | — |
| 2017-06-08 | $45.80 | $45.80 | 322,900 | — | — |
| 2017-06-07 | $45.82 | $45.82 | 267,000 | — | — |
| 2017-06-06 | $45.49 | $45.49 | 336,800 | — | — |
| 2017-06-05 | $45.07 | $45.07 | 367,300 | — | — |
| 2017-06-02 | $45.39 | $45.39 | 244,300 | — | — |
| 2017-06-01 | $44.99 | $44.99 | 358,900 | — | — |
| 2017-05-31 | $43.89 | $43.89 | 411,600 | — | — |
| 2017-05-30 | $43.90 | $43.90 | 290,600 | — | — |
| 2017-05-26 | $43.65 | $43.65 | 400,400 | — | — |
| 2017-05-25 | $43.63 | $43.63 | 454,800 | — | — |
| 2017-05-24 | $43.76 | $43.76 | 602,500 | — | — |
| 2017-05-23 | $42.88 | $42.88 | 401,200 | — | — |
| 2017-05-22 | $41.70 | $41.70 | 457,400 | — | — |
| 2017-05-19 | $41.42 | $41.42 | 463,800 | — | — |
| 2017-05-18 | $41.71 | $41.71 | 766,200 | — | — |
| 2017-05-17 | $41.64 | $41.64 | 793,300 | — | — |
| 2017-05-16 | $44.41 | $44.41 | 477,000 | — | — |
| 2017-05-15 | $43.30 | $43.30 | 559,600 | — | — |
| 2017-05-12 | $43.09 | $43.09 | 316,100 | — | — |
| 2017-05-11 | $43.46 | $43.46 | 701,200 | — | — |
| 2017-05-10 | $43.13 | $43.13 | 685,400 | — | — |
| 2017-05-09 | $42.69 | $42.69 | 1,010,400 | — | — |
| 2017-05-08 | $43.62 | $43.62 | 501,600 | — | — |
| 2017-05-05 | $43.81 | $43.81 | 1,764,000 | — | — |
| 2017-05-04 | $39.70 | $39.70 | 1,016,400 | — | — |
| 2017-05-03 | $38.97 | $38.97 | 385,300 | — | — |
| 2017-05-02 | $39.28 | $39.28 | 386,600 | — | — |
| 2017-05-01 | $39.42 | $39.42 | 744,000 | — | — |
| 2017-04-28 | $38.49 | $38.49 | 374,800 | — | — |
| 2017-04-27 | $38.99 | $38.99 | 588,000 | — | — |
| 2017-04-26 | $38.14 | $38.14 | 616,200 | — | — |
| 2017-04-25 | $37.17 | $37.17 | 334,300 | — | — |
| 2017-04-24 | $36.48 | $36.48 | 300,400 | — | — |
| 2017-04-21 | $36.16 | $36.16 | 257,200 | — | — |
| 2017-04-20 | $35.95 | $35.95 | 293,000 | — | — |
| 2017-04-19 | $35.80 | $35.80 | 216,000 | — | — |
| 2017-04-18 | $35.33 | $35.33 | 317,300 | — | — |
| 2017-04-17 | $34.78 | $34.78 | 270,700 | — | — |
| 2017-04-13 | $34.41 | $34.41 | 281,400 | — | — |
| 2017-04-12 | $34.21 | $34.21 | 262,500 | — | — |
| 2017-04-11 | $34.43 | $34.43 | 188,300 | — | — |
| 2017-04-10 | $34.43 | $34.43 | 308,000 | — | — |
| 2017-04-07 | $34.16 | $34.16 | 263,600 | — | — |
| 2017-04-06 | $33.75 | $33.75 | 267,500 | — | — |
| 2017-04-05 | $33.49 | $33.49 | 352,000 | — | — |
| 2017-04-04 | $34.05 | $34.05 | 440,400 | — | — |
| 2017-04-03 | $34.04 | $34.04 | 513,700 | — | — |
| 2017-03-31 | $33.81 | $33.81 | 258,200 | — | — |
| 2017-03-30 | $33.50 | $33.50 | 338,000 | — | — |
| 2017-03-29 | $33.68 | $33.68 | 318,600 | — | — |
| 2017-03-28 | $33.10 | $33.10 | 549,700 | — | — |
| 2017-03-27 | $33.74 | $33.74 | 245,500 | — | — |
| 2017-03-24 | $33.52 | $33.52 | 350,000 | — | — |
| 2017-03-23 | $33.39 | $33.39 | 1,077,800 | — | — |
| 2017-03-22 | $34.88 | $34.88 | 226,900 | — | — |
| 2017-03-21 | $34.92 | $34.92 | 456,200 | — | — |
| 2017-03-20 | $35.83 | $35.83 | 224,100 | — | — |
| 2017-03-17 | $36.04 | $36.04 | 230,400 | — | — |
| 2017-03-16 | $36.24 | $36.24 | 458,000 | — | — |
| 2017-03-15 | $36.45 | $36.45 | 422,200 | — | — |
| 2017-03-14 | $35.49 | $35.49 | 191,600 | — | — |
| 2017-03-13 | $35.62 | $35.62 | 143,600 | — | — |
| 2017-03-10 | $34.99 | $34.99 | 199,100 | — | — |
| 2017-03-09 | $34.82 | $34.82 | 241,800 | — | — |
| 2017-03-08 | $34.54 | $34.54 | 275,300 | — | — |
| 2017-03-07 | $34.74 | $34.74 | 386,600 | — | — |
| 2017-03-06 | $34.46 | $34.46 | 315,900 | — | — |
| 2017-03-03 | $34.41 | $34.41 | 265,000 | — | — |
| 2017-03-02 | $34.27 | $34.27 | 423,800 | — | — |
| 2017-03-01 | $35.02 | $35.02 | 735,500 | — | — |
| 2017-02-28 | $33.63 | $33.63 | 620,900 | — | — |
| 2017-02-27 | $34.51 | $34.51 | 450,500 | — | — |
| 2017-02-24 | $34.57 | $34.57 | 335,700 | — | — |
| 2017-02-23 | $34.80 | $34.80 | 364,800 | — | — |
| 2017-02-22 | $35.39 | $35.39 | 356,500 | — | — |
| 2017-02-21 | $34.81 | $34.81 | 318,800 | — | — |
| 2017-02-17 | $35.01 | $35.01 | 320,100 | — | — |
| 2017-02-16 | $34.79 | $34.79 | 273,400 | — | — |
| 2017-02-15 | $35.52 | $35.52 | 436,700 | — | — |
| 2017-02-14 | $35.72 | $35.72 | 1,166,500 | — | — |
| 2017-02-13 | $34.78 | $34.78 | 963,400 | — | — |
| 2017-02-10 | $34.09 | $34.09 | 795,800 | — | — |
| 2017-02-09 | $33.78 | $33.78 | 980,600 | — | — |
| 2017-02-08 | $34.33 | $34.33 | 2,532,100 | — | — |
| 2017-02-07 | $37.16 | $37.16 | 735,600 | — | — |
| 2017-02-06 | $36.97 | $36.97 | 744,700 | — | — |
| 2017-02-03 | $36.42 | $36.42 | 315,300 | — | — |
| 2017-02-02 | $36.07 | $36.07 | 321,700 | — | — |
| 2017-02-01 | $35.71 | $35.71 | 744,200 | — | — |
| 2017-01-31 | $35.98 | $35.98 | 408,600 | — | — |
| 2017-01-30 | $36.42 | $36.42 | 679,200 | — | — |
| 2017-01-27 | $37.10 | $37.10 | 184,900 | — | — |
| 2017-01-26 | $37.36 | $37.36 | 187,200 | — | — |
| 2017-01-25 | $37.37 | $37.37 | 168,800 | — | — |
| 2017-01-24 | $37.82 | $37.82 | 414,000 | — | — |
| 2017-01-23 | $37.65 | $37.65 | 322,100 | — | — |
| 2017-01-20 | $37.40 | $37.40 | 308,800 | — | — |
| 2017-01-19 | $37.13 | $37.13 | 235,200 | — | — |
| 2017-01-18 | $37.17 | $37.17 | 287,600 | — | — |
| 2017-01-17 | $37.09 | $37.09 | 433,600 | — | — |
| 2017-01-13 | $38.00 | $38.00 | 568,000 | — | — |
| 2017-01-12 | $37.29 | $37.29 | 271,600 | — | — |
| 2017-01-11 | $36.63 | $36.63 | 348,100 | — | — |
| 2017-01-10 | $37.09 | $37.09 | 368,500 | — | — |
| 2017-01-09 | $37.22 | $37.22 | 377,500 | — | — |
| 2017-01-06 | $37.14 | $37.14 | 438,900 | — | — |
| 2017-01-05 | $36.81 | $36.81 | 466,000 | — | — |
| 2017-01-04 | $37.30 | $37.30 | 453,000 | — | — |
| 2017-01-03 | $37.38 | $37.38 | 640,200 | — | — |