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
- 1993-05-03 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 | $53.91 | $53.91 | 71,900 | — | — |
| 2017-12-28 | $53.39 | $53.39 | 49,700 | — | — |
| 2017-12-27 | $53.23 | $53.23 | 83,400 | — | — |
| 2017-12-26 | $52.44 | $52.44 | 46,900 | — | — |
| 2017-12-22 | $52.22 | $52.22 | 57,200 | — | — |
| 2017-12-21 | $52.14 | $52.14 | 34,600 | — | — |
| 2017-12-20 | $52.50 | $52.50 | 32,300 | — | — |
| 2017-12-19 | $52.56 | $52.56 | 45,900 | — | — |
| 2017-12-18 | $53.40 | $53.40 | 39,600 | — | — |
| 2017-12-15 | $53.44 | $53.44 | 156,500 | — | — |
| 2017-12-14 | $52.77 | $52.77 | 40,400 | — | — |
| 2017-12-13 | $53.13 | $53.13 | 51,800 | — | — |
| 2017-12-12 | $52.50 | $52.50 | 43,200 | — | — |
| 2017-12-11 | $53.31 | $53.31 | 26,700 | — | — |
| 2017-12-08 | $53.66 | $53.66 | 65,900 | — | — |
| 2017-12-07 | $52.99 | $52.99 | 117,000 | — | — |
| 2017-12-06 | $53.65 | $53.65 | 33,900 | — | — |
| 2017-12-05 | $53.44 | $53.44 | 46,400 | — | — |
| 2017-12-04 | $53.61 | $53.61 | 52,600 | — | — |
| 2017-12-01 | $54.74 | $54.74 | 51,200 | — | — |
| 2017-11-30 | $55.12 | $55.12 | 102,700 | — | — |
| 2017-11-29 | $55.02 | $55.02 | 48,000 | — | — |
| 2017-11-28 | $54.78 | $54.78 | 36,600 | — | — |
| 2017-11-27 | $54.21 | $54.21 | 91,200 | — | — |
| 2017-11-24 | $54.82 | $54.82 | 19,900 | — | — |
| 2017-11-22 | $54.49 | $54.49 | 56,100 | — | — |
| 2017-11-21 | $54.77 | $54.77 | 44,900 | — | — |
| 2017-11-20 | $53.97 | $53.97 | 32,300 | — | — |
| 2017-11-17 | $53.39 | $53.39 | 61,800 | — | — |
| 2017-11-16 | $54.07 | $54.07 | 30,900 | — | — |
| 2017-11-15 | $53.27 | $53.27 | 36,700 | — | — |
| 2017-11-14 | $53.57 | $53.57 | 43,900 | — | — |
| 2017-11-13 | $53.61 | $53.61 | 43,300 | — | — |
| 2017-11-10 | $54.01 | $54.01 | 74,900 | — | — |
| 2017-11-09 | $54.75 | $54.75 | 69,400 | — | — |
| 2017-11-08 | $53.79 | $53.79 | 47,300 | — | — |
| 2017-11-07 | $53.44 | $53.44 | 33,200 | — | — |
| 2017-11-06 | $53.57 | $53.57 | 29,700 | — | — |
| 2017-11-03 | $53.76 | $53.76 | 64,700 | — | — |
| 2017-11-02 | $53.49 | $53.49 | 54,100 | — | — |
| 2017-11-01 | $53.53 | $53.53 | 57,600 | — | — |
| 2017-10-31 | $54.63 | $54.63 | 78,500 | — | — |
| 2017-10-30 | $54.09 | $54.09 | 85,200 | — | — |
| 2017-10-27 | $55.68 | $55.68 | 151,400 | — | — |
| 2017-10-26 | $54.85 | $54.85 | 300,200 | — | — |
| 2017-10-25 | $58.57 | $58.57 | 109,200 | — | — |
| 2017-10-24 | $59.59 | $59.59 | 60,600 | — | — |
| 2017-10-23 | $59.91 | $59.91 | 67,900 | — | — |
| 2017-10-20 | $59.81 | $59.81 | 39,600 | — | — |
| 2017-10-19 | $59.75 | $59.75 | 52,100 | — | — |
| 2017-10-18 | $59.47 | $59.47 | 67,000 | — | — |
| 2017-10-17 | $59.58 | $59.58 | 67,000 | — | — |
| 2017-10-16 | $59.78 | $59.78 | 61,200 | — | — |
| 2017-10-13 | $59.78 | $59.78 | 62,400 | — | — |
| 2017-10-12 | $59.94 | $59.94 | 71,700 | — | — |
| 2017-10-11 | $59.47 | $59.47 | 82,700 | — | — |
| 2017-10-10 | $59.16 | $59.16 | 55,100 | — | — |
| 2017-10-09 | $59.60 | $59.60 | 71,300 | — | — |
| 2017-10-06 | $59.54 | $59.54 | 51,900 | — | — |
| 2017-10-05 | $58.50 | $58.50 | 102,800 | — | — |
| 2017-10-04 | $58.53 | $58.53 | 118,900 | — | — |
| 2017-10-03 | $59.43 | $59.43 | 61,900 | — | — |
| 2017-10-02 | $58.81 | $58.81 | 102,400 | — | — |
| 2017-09-29 | $58.00 | $58.00 | 62,100 | — | — |
| 2017-09-28 | $58.21 | $58.21 | 76,700 | — | — |
| 2017-09-27 | $58.07 | $58.07 | 70,500 | — | — |
| 2017-09-26 | $56.57 | $56.57 | 66,300 | — | — |
| 2017-09-25 | $56.56 | $56.56 | 87,600 | — | — |
| 2017-09-22 | $56.69 | $56.69 | 70,500 | — | — |
| 2017-09-21 | $57.02 | $57.02 | 72,600 | — | — |
| 2017-09-20 | $57.02 | $57.02 | 148,400 | — | — |
| 2017-09-19 | $56.04 | $56.04 | 54,900 | — | — |
| 2017-09-18 | $56.11 | $56.11 | 71,000 | — | — |
| 2017-09-15 | $55.86 | $55.86 | 155,900 | — | — |
| 2017-09-14 | $55.99 | $55.99 | 98,400 | — | — |
| 2017-09-13 | $55.98 | $55.98 | 78,500 | — | — |
| 2017-09-12 | $56.02 | $56.02 | 66,400 | — | — |
| 2017-09-11 | $56.01 | $56.01 | 78,000 | — | — |
| 2017-09-08 | $55.64 | $55.64 | 60,200 | — | — |
| 2017-09-07 | $54.90 | $54.90 | 60,600 | — | — |
| 2017-09-06 | $55.02 | $55.02 | 126,300 | — | — |
| 2017-09-05 | $53.51 | $53.51 | 46,900 | — | — |
| 2017-09-01 | $53.63 | $53.63 | 40,900 | — | — |
| 2017-08-31 | $53.70 | $53.70 | 57,100 | — | — |
| 2017-08-30 | $53.26 | $53.26 | 49,100 | — | — |
| 2017-08-29 | $53.09 | $53.09 | 49,400 | — | — |
| 2017-08-28 | $53.21 | $53.21 | 47,700 | — | — |
| 2017-08-25 | $52.76 | $52.76 | 53,600 | — | — |
| 2017-08-24 | $52.70 | $52.70 | 60,600 | — | — |
| 2017-08-23 | $52.63 | $52.63 | 53,300 | — | — |
| 2017-08-22 | $53.00 | $53.00 | 48,700 | — | — |
| 2017-08-21 | $52.86 | $52.86 | 48,300 | — | — |
| 2017-08-18 | $52.82 | $52.82 | 489,500 | — | — |
| 2017-08-17 | $52.68 | $52.68 | 78,400 | — | — |
| 2017-08-16 | $52.97 | $52.97 | 81,400 | — | — |
| 2017-08-15 | $52.20 | $52.20 | 85,500 | — | — |
| 2017-08-14 | $52.10 | $52.10 | 66,800 | — | — |
| 2017-08-11 | $51.72 | $51.72 | 87,100 | — | — |
| 2017-08-10 | $51.38 | $51.38 | 93,700 | — | — |
| 2017-08-09 | $51.57 | $51.57 | 98,700 | — | — |
| 2017-08-08 | $52.23 | $52.23 | 129,400 | — | — |
| 2017-08-07 | $52.19 | $52.19 | 54,500 | — | — |
| 2017-08-04 | $52.00 | $52.00 | 105,500 | — | — |
| 2017-08-03 | $52.27 | $52.27 | 163,000 | — | — |
| 2017-08-02 | $51.22 | $51.22 | 106,500 | — | — |
| 2017-08-01 | $51.20 | $51.20 | 140,200 | — | — |
| 2017-07-31 | $51.16 | $51.16 | 119,900 | — | — |
| 2017-07-28 | $50.27 | $50.27 | 118,100 | — | — |
| 2017-07-27 | $51.70 | $51.70 | 317,800 | — | — |
| 2017-07-26 | $47.99 | $47.99 | 107,200 | — | — |
| 2017-07-25 | $48.26 | $48.26 | 108,800 | — | — |
| 2017-07-24 | $47.35 | $47.35 | 67,700 | — | — |
| 2017-07-21 | $47.91 | $47.91 | 78,500 | — | — |
| 2017-07-20 | $48.95 | $48.95 | 58,600 | — | — |
| 2017-07-19 | $48.17 | $48.17 | 89,300 | — | — |
| 2017-07-18 | $47.84 | $47.84 | 124,800 | — | — |
| 2017-07-17 | $46.47 | $46.47 | 74,700 | — | — |
| 2017-07-14 | $46.12 | $46.12 | 56,300 | — | — |
| 2017-07-13 | $46.17 | $46.17 | 75,700 | — | — |
| 2017-07-12 | $46.17 | $46.17 | 88,800 | — | — |
| 2017-07-11 | $45.77 | $45.77 | 103,200 | — | — |
| 2017-07-10 | $45.71 | $45.71 | 235,900 | — | — |
| 2017-07-07 | $49.55 | $49.55 | 97,200 | — | — |
| 2017-07-06 | $49.54 | $49.54 | 121,800 | — | — |
| 2017-07-05 | $49.82 | $49.82 | 102,300 | — | — |
| 2017-07-03 | $49.77 | $49.77 | 53,800 | — | — |
| 2017-06-30 | $49.34 | $49.34 | 85,600 | — | — |
| 2017-06-29 | $48.73 | $48.73 | 92,300 | — | — |
| 2017-06-28 | $49.53 | $49.53 | 116,200 | — | — |
| 2017-06-27 | $49.68 | $49.68 | 123,800 | — | — |
| 2017-06-26 | $48.98 | $48.98 | 84,400 | — | — |
| 2017-06-23 | $48.75 | $48.75 | 150,100 | — | — |
| 2017-06-22 | $47.87 | $47.87 | 55,000 | — | — |
| 2017-06-21 | $47.27 | $47.27 | 63,200 | — | — |
| 2017-06-20 | $47.33 | $47.33 | 119,200 | — | — |
| 2017-06-19 | $47.31 | $47.31 | 249,000 | — | — |
| 2017-06-16 | $45.32 | $45.32 | 153,400 | — | — |
| 2017-06-15 | $45.79 | $45.79 | 88,400 | — | — |
| 2017-06-14 | $47.05 | $47.05 | 95,300 | — | — |
| 2017-06-13 | $46.97 | $46.97 | 53,600 | — | — |
| 2017-06-12 | $46.45 | $46.45 | 84,800 | — | — |
| 2017-06-09 | $46.44 | $46.44 | 97,100 | — | — |
| 2017-06-08 | $46.28 | $46.28 | 105,200 | — | — |
| 2017-06-07 | $46.37 | $46.37 | 93,200 | — | — |
| 2017-06-06 | $46.59 | $46.59 | 76,000 | — | — |
| 2017-06-05 | $46.61 | $46.61 | 33,000 | — | — |
| 2017-06-02 | $47.16 | $47.16 | 109,000 | — | — |
| 2017-06-01 | $47.27 | $47.27 | 85,500 | — | — |
| 2017-05-31 | $46.27 | $46.27 | 67,200 | — | — |
| 2017-05-30 | $46.29 | $46.29 | 46,400 | — | — |
| 2017-05-26 | $46.19 | $46.19 | 59,100 | — | — |
| 2017-05-25 | $46.45 | $46.45 | 64,900 | — | — |
| 2017-05-24 | $46.35 | $46.35 | 44,200 | — | — |
| 2017-05-23 | $46.41 | $46.41 | 59,000 | — | — |
| 2017-05-22 | $46.81 | $46.81 | 79,100 | — | — |
| 2017-05-19 | $47.03 | $47.03 | 266,000 | — | — |
| 2017-05-18 | $46.94 | $46.94 | 125,200 | — | — |
| 2017-05-17 | $46.76 | $46.76 | 104,100 | — | — |
| 2017-05-16 | $47.31 | $47.31 | 96,400 | — | — |
| 2017-05-15 | $46.65 | $46.65 | 92,100 | — | — |
| 2017-05-12 | $45.99 | $45.99 | 87,300 | — | — |
| 2017-05-11 | $46.72 | $46.72 | 103,800 | — | — |
| 2017-05-10 | $47.18 | $47.18 | 88,400 | — | — |
| 2017-05-09 | $47.49 | $47.49 | 140,600 | — | — |
| 2017-05-08 | $46.13 | $46.13 | 132,000 | — | — |
| 2017-05-05 | $44.75 | $44.75 | 167,000 | — | — |
| 2017-05-04 | $44.40 | $44.40 | 173,100 | — | — |
| 2017-05-03 | $46.11 | $46.11 | 102,500 | — | — |
| 2017-05-02 | $46.96 | $46.96 | 291,100 | — | — |
| 2017-05-01 | $46.71 | $46.71 | 124,500 | — | — |
| 2017-04-28 | $46.13 | $46.13 | 155,200 | — | — |
| 2017-04-27 | $45.78 | $45.78 | 149,500 | — | — |
| 2017-04-26 | $44.86 | $44.86 | 142,500 | — | — |
| 2017-04-25 | $44.02 | $44.02 | 104,000 | — | — |
| 2017-04-24 | $44.47 | $44.47 | 108,500 | — | — |
| 2017-04-21 | $43.78 | $43.78 | 146,300 | — | — |
| 2017-04-20 | $44.59 | $44.59 | 54,600 | — | — |
| 2017-04-19 | $44.36 | $44.36 | 79,000 | — | — |
| 2017-04-18 | $44.29 | $44.29 | 76,700 | — | — |
| 2017-04-17 | $44.40 | $44.40 | 154,300 | — | — |
| 2017-04-13 | $43.04 | $43.04 | 72,300 | — | — |
| 2017-04-12 | $43.16 | $43.16 | 102,800 | — | — |
| 2017-04-11 | $43.34 | $43.34 | 72,300 | — | — |
| 2017-04-10 | $43.32 | $43.32 | 61,900 | — | — |
| 2017-04-07 | $43.37 | $43.37 | 135,200 | — | — |
| 2017-04-06 | $43.42 | $43.42 | 82,100 | — | — |
| 2017-04-05 | $43.48 | $43.48 | 119,500 | — | — |
| 2017-04-04 | $43.23 | $43.23 | 160,700 | — | — |
| 2017-04-03 | $43.12 | $43.12 | 164,100 | — | — |
| 2017-03-31 | $43.44 | $43.44 | 99,100 | — | — |
| 2017-03-30 | $43.19 | $43.19 | 111,700 | — | — |
| 2017-03-29 | $42.28 | $42.28 | 65,100 | — | — |
| 2017-03-28 | $42.56 | $42.56 | 110,900 | — | — |
| 2017-03-27 | $42.67 | $42.67 | 85,800 | — | — |
| 2017-03-24 | $42.35 | $42.35 | 123,600 | — | — |
| 2017-03-23 | $41.72 | $41.72 | 81,300 | — | — |
| 2017-03-22 | $42.15 | $42.15 | 79,200 | — | — |
| 2017-03-21 | $42.69 | $42.69 | 112,500 | — | — |
| 2017-03-20 | $42.53 | $42.53 | 84,200 | — | — |
| 2017-03-17 | $43.15 | $43.15 | 214,600 | — | — |
| 2017-03-16 | $42.91 | $42.91 | 132,100 | — | — |
| 2017-03-15 | $43.19 | $43.19 | 165,800 | — | — |
| 2017-03-14 | $44.02 | $44.02 | 137,000 | — | — |
| 2017-03-13 | $43.91 | $43.91 | 104,800 | — | — |
| 2017-03-10 | $44.59 | $44.59 | 140,800 | — | — |
| 2017-03-09 | $43.88 | $43.88 | 97,600 | — | — |
| 2017-03-08 | $44.23 | $44.23 | 129,300 | — | — |
| 2017-03-07 | $43.84 | $43.84 | 117,100 | — | — |
| 2017-03-06 | $44.88 | $44.88 | 109,200 | — | — |
| 2017-03-03 | $46.18 | $46.18 | 97,100 | — | — |
| 2017-03-02 | $46.53 | $46.53 | 78,900 | — | — |
| 2017-03-01 | $46.83 | $46.83 | 117,900 | — | — |
| 2017-02-28 | $46.79 | $46.79 | 153,900 | — | — |
| 2017-02-27 | $48.49 | $48.49 | 171,700 | — | — |
| 2017-02-24 | $49.75 | $49.75 | 103,700 | — | — |
| 2017-02-23 | $49.57 | $49.57 | 117,300 | — | — |
| 2017-02-22 | $49.09 | $49.09 | 162,800 | — | — |
| 2017-02-21 | $49.20 | $49.20 | 141,200 | — | — |
| 2017-02-17 | $48.98 | $48.98 | 271,400 | — | — |
| 2017-02-16 | $49.02 | $49.02 | 428,700 | — | — |
| 2017-02-15 | $52.23 | $52.23 | 72,600 | — | — |
| 2017-02-14 | $51.59 | $51.59 | 88,800 | — | — |
| 2017-02-13 | $51.63 | $51.63 | 40,700 | — | — |
| 2017-02-10 | $51.39 | $51.39 | 53,500 | — | — |
| 2017-02-09 | $51.12 | $51.12 | 92,400 | — | — |
| 2017-02-08 | $50.27 | $50.27 | 37,300 | — | — |
| 2017-02-07 | $50.30 | $50.30 | 49,300 | — | — |
| 2017-02-06 | $50.31 | $50.31 | 64,400 | — | — |
| 2017-02-03 | $50.35 | $50.35 | 60,200 | — | — |
| 2017-02-02 | $50.17 | $50.17 | 74,800 | — | — |
| 2017-02-01 | $50.02 | $50.02 | 82,000 | — | — |
| 2017-01-31 | $50.54 | $50.54 | 73,200 | — | — |
| 2017-01-30 | $49.74 | $49.74 | 65,100 | — | — |
| 2017-01-27 | $50.13 | $50.13 | 43,000 | — | — |
| 2017-01-26 | $50.27 | $50.27 | 49,800 | — | — |
| 2017-01-25 | $50.68 | $50.68 | 92,800 | — | — |
| 2017-01-24 | $50.68 | $50.68 | 80,500 | — | — |
| 2017-01-23 | $49.84 | $49.84 | 66,200 | — | — |
| 2017-01-20 | $50.06 | $50.06 | 84,500 | — | — |
| 2017-01-19 | $50.00 | $50.00 | 99,700 | — | — |
| 2017-01-18 | $50.14 | $50.14 | 86,600 | — | — |
| 2017-01-17 | $50.06 | $50.06 | 110,100 | — | — |
| 2017-01-13 | $50.03 | $50.03 | 64,200 | — | — |
| 2017-01-12 | $50.12 | $50.12 | 111,900 | — | — |
| 2017-01-11 | $50.00 | $50.00 | 366,800 | — | — |
| 2017-01-10 | $50.78 | $50.78 | 75,600 | — | — |
| 2017-01-09 | $50.75 | $50.75 | 95,200 | — | — |
| 2017-01-06 | $50.81 | $50.81 | 174,000 | — | — |
| 2017-01-05 | $50.33 | $50.33 | 185,100 | — | — |
| 2017-01-04 | $50.74 | $50.74 | 137,500 | — | — |
| 2017-01-03 | $50.11 | $50.11 | 138,100 | — | — |