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
- 2001-11-13 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 | $49.25 | $49.25 | 317,800 | — | — |
| 2017-12-28 | $49.65 | $49.65 | 231,900 | — | — |
| 2017-12-27 | $49.30 | $49.30 | 476,400 | — | — |
| 2017-12-26 | $48.80 | $48.80 | 214,300 | — | — |
| 2017-12-22 | $48.50 | $48.50 | 349,900 | — | — |
| 2017-12-21 | $48.75 | $48.75 | 274,100 | — | — |
| 2017-12-20 | $49.45 | $49.45 | 449,000 | — | — |
| 2017-12-19 | $49.30 | $49.30 | 437,900 | — | — |
| 2017-12-18 | $48.95 | $48.95 | 308,000 | — | — |
| 2017-12-15 | $48.95 | $48.95 | 793,500 | — | — |
| 2017-12-14 | $47.45 | $47.45 | 511,400 | — | — |
| 2017-12-13 | $48.25 | $48.25 | 313,700 | — | — |
| 2017-12-12 | $48.30 | $48.30 | 439,300 | — | — |
| 2017-12-11 | $49.40 | $49.40 | 210,500 | — | — |
| 2017-12-08 | $50.15 | $50.15 | 503,200 | — | — |
| 2017-12-07 | $49.00 | $49.00 | 257,100 | — | — |
| 2017-12-06 | $49.10 | $49.10 | 318,600 | — | — |
| 2017-12-05 | $49.30 | $49.30 | 349,700 | — | — |
| 2017-12-04 | $50.60 | $50.60 | 526,000 | — | — |
| 2017-12-01 | $49.60 | $49.60 | 387,500 | — | — |
| 2017-11-30 | $50.20 | $50.20 | 664,800 | — | — |
| 2017-11-29 | $50.85 | $50.85 | 821,700 | — | — |
| 2017-11-28 | $48.00 | $48.00 | 416,400 | — | — |
| 2017-11-27 | $47.30 | $47.30 | 513,700 | — | — |
| 2017-11-24 | $47.35 | $47.35 | 235,800 | — | — |
| 2017-11-22 | $47.10 | $47.10 | 498,000 | — | — |
| 2017-11-21 | $45.75 | $45.75 | 488,400 | — | — |
| 2017-11-20 | $44.55 | $44.55 | 560,400 | — | — |
| 2017-11-17 | $44.30 | $44.30 | 454,200 | — | — |
| 2017-11-16 | $43.65 | $43.65 | 486,600 | — | — |
| 2017-11-15 | $42.45 | $42.45 | 615,200 | — | — |
| 2017-11-14 | $43.25 | $43.25 | 374,000 | — | — |
| 2017-11-13 | $44.10 | $44.10 | 496,900 | — | — |
| 2017-11-10 | $43.85 | $43.85 | 397,400 | — | — |
| 2017-11-09 | $43.05 | $43.05 | 360,900 | — | — |
| 2017-11-08 | $43.15 | $43.15 | 532,400 | — | — |
| 2017-11-07 | $41.95 | $41.95 | 463,400 | — | — |
| 2017-11-06 | $42.50 | $42.50 | 776,600 | — | — |
| 2017-11-03 | $41.10 | $41.10 | 1,053,600 | — | — |
| 2017-11-02 | $40.65 | $40.65 | 1,162,800 | — | — |
| 2017-11-01 | $42.65 | $42.65 | 1,144,600 | — | — |
| 2017-10-31 | $43.90 | $43.90 | 973,300 | — | — |
| 2017-10-30 | $43.00 | $43.00 | 416,700 | — | — |
| 2017-10-27 | $43.30 | $43.30 | 719,300 | — | — |
| 2017-10-26 | $42.50 | $42.50 | 329,900 | — | — |
| 2017-10-25 | $43.15 | $43.15 | 435,400 | — | — |
| 2017-10-24 | $42.90 | $42.90 | 428,400 | — | — |
| 2017-10-23 | $43.45 | $43.45 | 252,400 | — | — |
| 2017-10-20 | $43.65 | $43.65 | 410,300 | — | — |
| 2017-10-19 | $43.25 | $43.25 | 300,100 | — | — |
| 2017-10-18 | $43.00 | $43.00 | 288,700 | — | — |
| 2017-10-17 | $41.95 | $41.95 | 258,600 | — | — |
| 2017-10-16 | $41.95 | $41.95 | 437,000 | — | — |
| 2017-10-13 | $41.40 | $41.40 | 553,500 | — | — |
| 2017-10-12 | $41.60 | $41.60 | 507,800 | — | — |
| 2017-10-11 | $42.25 | $42.25 | 442,700 | — | — |
| 2017-10-10 | $42.10 | $42.10 | 408,400 | — | — |
| 2017-10-09 | $42.50 | $42.50 | 567,900 | — | — |
| 2017-10-06 | $45.05 | $45.05 | 417,700 | — | — |
| 2017-10-05 | $44.90 | $44.90 | 787,600 | — | — |
| 2017-10-04 | $44.40 | $44.40 | 563,800 | — | — |
| 2017-10-03 | $46.10 | $46.10 | 700,700 | — | — |
| 2017-10-02 | $45.35 | $45.35 | 945,800 | — | — |
| 2017-09-29 | $45.70 | $45.70 | 625,000 | — | — |
| 2017-09-28 | $45.45 | $45.45 | 1,036,400 | — | — |
| 2017-09-27 | $42.80 | $42.80 | 977,800 | — | — |
| 2017-09-26 | $40.60 | $40.60 | 648,000 | — | — |
| 2017-09-25 | $40.60 | $40.60 | 619,000 | — | — |
| 2017-09-22 | $41.15 | $41.15 | 443,400 | — | — |
| 2017-09-21 | $40.90 | $40.90 | 621,400 | — | — |
| 2017-09-20 | $40.50 | $40.50 | 851,500 | — | — |
| 2017-09-19 | $39.30 | $39.30 | 990,100 | — | — |
| 2017-09-18 | $39.45 | $39.45 | 488,500 | — | — |
| 2017-09-15 | $39.25 | $39.25 | 643,800 | — | — |
| 2017-09-14 | $38.80 | $38.80 | 390,600 | — | — |
| 2017-09-13 | $38.60 | $38.60 | 560,600 | — | — |
| 2017-09-12 | $38.45 | $38.45 | 364,300 | — | — |
| 2017-09-11 | $38.25 | $38.25 | 351,500 | — | — |
| 2017-09-08 | $37.00 | $37.00 | 307,400 | — | — |
| 2017-09-07 | $37.25 | $37.25 | 272,200 | — | — |
| 2017-09-06 | $38.15 | $38.15 | 441,900 | — | — |
| 2017-09-05 | $37.15 | $37.15 | 400,600 | — | — |
| 2017-09-01 | $37.10 | $37.10 | 330,100 | — | — |
| 2017-08-31 | $37.35 | $37.35 | 417,100 | — | — |
| 2017-08-30 | $37.60 | $37.60 | 233,000 | — | — |
| 2017-08-29 | $37.80 | $37.80 | 202,200 | — | — |
| 2017-08-28 | $37.70 | $37.70 | 298,800 | — | — |
| 2017-08-25 | $37.75 | $37.75 | 193,100 | — | — |
| 2017-08-24 | $37.65 | $37.65 | 201,400 | — | — |
| 2017-08-23 | $37.65 | $37.65 | 278,200 | — | — |
| 2017-08-22 | $37.60 | $37.60 | 613,300 | — | — |
| 2017-08-21 | $39.20 | $39.20 | 966,500 | — | — |
| 2017-08-18 | $38.70 | $38.70 | 630,000 | — | — |
| 2017-08-17 | $37.65 | $37.65 | 671,500 | — | — |
| 2017-08-16 | $37.85 | $37.85 | 442,900 | — | — |
| 2017-08-15 | $37.10 | $37.10 | 370,400 | — | — |
| 2017-08-14 | $37.35 | $37.35 | 454,400 | — | — |
| 2017-08-11 | $36.50 | $36.50 | 537,000 | — | — |
| 2017-08-10 | $36.95 | $36.95 | 362,500 | — | — |
| 2017-08-09 | $37.40 | $37.40 | 525,800 | — | — |
| 2017-08-08 | $38.00 | $38.00 | 720,200 | — | — |
| 2017-08-07 | $36.75 | $36.75 | 500,500 | — | — |
| 2017-08-04 | $35.95 | $35.95 | 1,120,400 | — | — |
| 2017-08-03 | $36.10 | $36.10 | 652,400 | — | — |
| 2017-08-02 | $35.55 | $35.55 | 844,400 | — | — |
| 2017-08-01 | $36.25 | $36.25 | 790,300 | — | — |
| 2017-07-31 | $36.90 | $36.90 | 585,000 | — | — |
| 2017-07-28 | $38.30 | $38.30 | 386,800 | — | — |
| 2017-07-27 | $38.15 | $38.15 | 412,600 | — | — |
| 2017-07-26 | $38.10 | $38.10 | 278,200 | — | — |
| 2017-07-25 | $38.75 | $38.75 | 382,400 | — | — |
| 2017-07-24 | $38.20 | $38.20 | 332,900 | — | — |
| 2017-07-21 | $38.00 | $38.00 | 315,400 | — | — |
| 2017-07-20 | $38.30 | $38.30 | 689,700 | — | — |
| 2017-07-19 | $37.10 | $37.10 | 437,800 | — | — |
| 2017-07-18 | $36.75 | $36.75 | 329,200 | — | — |
| 2017-07-17 | $36.80 | $36.80 | 443,500 | — | — |
| 2017-07-14 | $36.50 | $36.50 | 418,600 | — | — |
| 2017-07-13 | $36.70 | $36.70 | 455,900 | — | — |
| 2017-07-12 | $36.85 | $36.85 | 434,900 | — | — |
| 2017-07-11 | $36.80 | $36.80 | 585,200 | — | — |
| 2017-07-10 | $37.55 | $37.55 | 362,100 | — | — |
| 2017-07-07 | $38.25 | $38.25 | 454,600 | — | — |
| 2017-07-06 | $37.20 | $37.20 | 533,400 | — | — |
| 2017-07-05 | $38.75 | $38.75 | 289,800 | — | — |
| 2017-07-03 | $38.75 | $38.75 | 286,600 | — | — |
| 2017-06-30 | $39.05 | $39.05 | 814,800 | — | — |
| 2017-06-29 | $38.85 | $38.85 | 629,400 | — | — |
| 2017-06-28 | $38.15 | $38.15 | 511,500 | — | — |
| 2017-06-27 | $37.75 | $37.75 | 743,500 | — | — |
| 2017-06-26 | $37.05 | $37.05 | 397,000 | — | — |
| 2017-06-23 | $37.50 | $37.50 | 874,600 | — | — |
| 2017-06-22 | $36.75 | $36.75 | 789,200 | — | — |
| 2017-06-21 | $35.60 | $35.60 | 253,100 | — | — |
| 2017-06-20 | $35.75 | $35.75 | 444,400 | — | — |
| 2017-06-19 | $36.05 | $36.05 | 572,300 | — | — |
| 2017-06-16 | $36.05 | $36.05 | 603,800 | — | — |
| 2017-06-15 | $36.05 | $36.05 | 597,700 | — | — |
| 2017-06-14 | $36.60 | $36.60 | 806,900 | — | — |
| 2017-06-13 | $36.45 | $36.45 | 408,400 | — | — |
| 2017-06-12 | $36.65 | $36.65 | 324,600 | — | — |
| 2017-06-09 | $36.75 | $36.75 | 921,300 | — | — |
| 2017-06-08 | $36.55 | $36.55 | 1,004,700 | — | — |
| 2017-06-07 | $35.40 | $35.40 | 1,281,200 | — | — |
| 2017-06-06 | $37.50 | $37.50 | 451,000 | — | — |
| 2017-06-05 | $36.75 | $36.75 | 312,000 | — | — |
| 2017-06-02 | $37.20 | $37.20 | 617,000 | — | — |
| 2017-06-01 | $37.05 | $37.05 | 581,000 | — | — |
| 2017-05-31 | $36.25 | $36.25 | 363,400 | — | — |
| 2017-05-30 | $36.25 | $36.25 | 626,400 | — | — |
| 2017-05-26 | $35.75 | $35.75 | 543,800 | — | — |
| 2017-05-25 | $36.40 | $36.40 | 650,500 | — | — |
| 2017-05-24 | $36.50 | $36.50 | 664,700 | — | — |
| 2017-05-23 | $36.50 | $36.50 | 731,800 | — | — |
| 2017-05-22 | $36.85 | $36.85 | 612,700 | — | — |
| 2017-05-19 | $37.65 | $37.65 | 577,100 | — | — |
| 2017-05-18 | $37.85 | $37.85 | 356,900 | — | — |
| 2017-05-17 | $37.90 | $37.90 | 635,000 | — | — |
| 2017-05-16 | $38.80 | $38.80 | 722,100 | — | — |
| 2017-05-15 | $38.90 | $38.90 | 558,900 | — | — |
| 2017-05-12 | $38.55 | $38.55 | 512,200 | — | — |
| 2017-05-11 | $38.20 | $38.20 | 526,500 | — | — |
| 2017-05-10 | $38.50 | $38.50 | 532,600 | — | — |
| 2017-05-09 | $38.35 | $38.35 | 583,000 | — | — |
| 2017-05-08 | $38.05 | $38.05 | 623,700 | — | — |
| 2017-05-05 | $38.10 | $38.10 | 1,584,100 | — | — |
| 2017-05-04 | $39.65 | $39.65 | 1,450,900 | — | — |
| 2017-05-03 | $40.90 | $40.90 | 802,100 | — | — |
| 2017-05-02 | $41.50 | $41.50 | 1,174,100 | — | — |
| 2017-05-01 | $41.40 | $41.40 | 357,500 | — | — |
| 2017-04-28 | $40.85 | $40.85 | 364,200 | — | — |
| 2017-04-27 | $41.75 | $41.75 | 350,100 | — | — |
| 2017-04-26 | $41.85 | $41.85 | 486,700 | — | — |
| 2017-04-25 | $41.95 | $41.95 | 417,500 | — | — |
| 2017-04-24 | $41.45 | $41.45 | 382,000 | — | — |
| 2017-04-21 | $41.00 | $41.00 | 546,100 | — | — |
| 2017-04-20 | $40.60 | $40.60 | 513,500 | — | — |
| 2017-04-19 | $40.35 | $40.35 | 308,900 | — | — |
| 2017-04-18 | $40.40 | $40.40 | 414,900 | — | — |
| 2017-04-17 | $40.30 | $40.30 | 376,700 | — | — |
| 2017-04-13 | $40.10 | $40.10 | 552,600 | — | — |
| 2017-04-12 | $39.85 | $39.85 | 402,900 | — | — |
| 2017-04-11 | $39.55 | $39.55 | 524,100 | — | — |
| 2017-04-10 | $38.75 | $38.75 | 589,600 | — | — |
| 2017-04-07 | $39.65 | $39.65 | 928,700 | — | — |
| 2017-04-06 | $39.60 | $39.60 | 754,800 | — | — |
| 2017-04-05 | $39.40 | $39.40 | 657,200 | — | — |
| 2017-04-04 | $39.05 | $39.05 | 555,300 | — | — |
| 2017-04-03 | $39.35 | $39.35 | 581,800 | — | — |
| 2017-03-31 | $40.60 | $40.60 | 550,000 | — | — |
| 2017-03-30 | $40.10 | $40.10 | 497,200 | — | — |
| 2017-03-29 | $40.05 | $40.05 | 726,700 | — | — |
| 2017-03-28 | $41.30 | $41.30 | 728,100 | — | — |
| 2017-03-27 | $40.25 | $40.25 | 869,600 | — | — |
| 2017-03-24 | $38.50 | $38.50 | 1,009,300 | — | — |
| 2017-03-23 | $38.60 | $38.60 | 1,055,500 | — | — |
| 2017-03-22 | $40.70 | $40.70 | 945,400 | — | — |
| 2017-03-21 | $42.50 | $42.50 | 531,000 | — | — |
| 2017-03-20 | $43.10 | $43.10 | 320,300 | — | — |
| 2017-03-17 | $43.20 | $43.20 | 1,055,500 | — | — |
| 2017-03-16 | $42.85 | $42.85 | 679,000 | — | — |
| 2017-03-15 | $41.90 | $41.90 | 375,000 | — | — |
| 2017-03-14 | $40.80 | $40.80 | 283,600 | — | — |
| 2017-03-13 | $41.05 | $41.05 | 244,600 | — | — |
| 2017-03-10 | $40.80 | $40.80 | 355,300 | — | — |
| 2017-03-09 | $40.25 | $40.25 | 442,200 | — | — |
| 2017-03-08 | $40.00 | $40.00 | 352,000 | — | — |
| 2017-03-07 | $39.95 | $39.95 | 720,400 | — | — |
| 2017-03-06 | $40.75 | $40.75 | 412,100 | — | — |
| 2017-03-03 | $41.75 | $41.75 | 509,400 | — | — |
| 2017-03-02 | $41.60 | $41.60 | 403,800 | — | — |
| 2017-03-01 | $41.40 | $41.40 | 793,500 | — | — |
| 2017-02-28 | $41.15 | $41.15 | 561,400 | — | — |
| 2017-02-27 | $41.80 | $41.80 | 498,300 | — | — |
| 2017-02-24 | $41.80 | $41.80 | 330,200 | — | — |
| 2017-02-23 | $41.85 | $41.85 | 614,500 | — | — |
| 2017-02-22 | $42.00 | $42.00 | 499,200 | — | — |
| 2017-02-21 | $42.25 | $42.25 | 1,019,000 | — | — |
| 2017-02-17 | $40.70 | $40.70 | 1,768,600 | — | — |
| 2017-02-16 | $39.35 | $39.35 | 1,364,700 | — | — |
| 2017-02-15 | $39.15 | $39.15 | 678,000 | — | — |
| 2017-02-14 | $38.90 | $38.90 | 638,700 | — | — |
| 2017-02-13 | $38.15 | $38.15 | 424,200 | — | — |
| 2017-02-10 | $37.70 | $37.70 | 250,300 | — | — |
| 2017-02-09 | $37.75 | $37.75 | 267,600 | — | — |
| 2017-02-08 | $36.65 | $36.65 | 580,800 | — | — |
| 2017-02-07 | $36.60 | $36.60 | 302,000 | — | — |
| 2017-02-06 | $36.55 | $36.55 | 348,500 | — | — |
| 2017-02-03 | $37.20 | $37.20 | 385,800 | — | — |
| 2017-02-02 | $36.30 | $36.30 | 312,500 | — | — |
| 2017-02-01 | $36.15 | $36.15 | 640,200 | — | — |
| 2017-01-31 | $35.85 | $35.85 | 396,400 | — | — |
| 2017-01-30 | $35.60 | $35.60 | 440,200 | — | — |
| 2017-01-27 | $36.40 | $36.40 | 360,300 | — | — |
| 2017-01-26 | $36.30 | $36.30 | 458,900 | — | — |
| 2017-01-25 | $36.50 | $36.50 | 700,000 | — | — |
| 2017-01-24 | $36.10 | $36.10 | 758,100 | — | — |
| 2017-01-23 | $36.55 | $36.55 | 366,500 | — | — |
| 2017-01-20 | $37.00 | $37.00 | 486,800 | — | — |
| 2017-01-19 | $36.45 | $36.45 | 403,300 | — | — |
| 2017-01-18 | $37.10 | $37.10 | 360,900 | — | — |
| 2017-01-17 | $37.15 | $37.15 | 536,300 | — | — |
| 2017-01-13 | $37.20 | $37.20 | 757,500 | — | — |
| 2017-01-12 | $37.05 | $37.05 | 683,300 | — | — |
| 2017-01-11 | $38.55 | $38.55 | 451,700 | — | — |
| 2017-01-10 | $37.65 | $37.65 | 643,400 | — | — |
| 2017-01-09 | $38.20 | $38.20 | 525,600 | — | — |
| 2017-01-06 | $37.75 | $37.75 | 502,900 | — | — |
| 2017-01-05 | $38.30 | $38.30 | 660,100 | — | — |
| 2017-01-04 | $39.40 | $39.40 | 645,500 | — | — |
| 2017-01-03 | $39.20 | $39.20 | 497,300 | — | — |