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
- 2007-01-23 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 | $56.16 | $56.16 | 314,900 | — | — |
| 2017-12-28 | $57.38 | $57.38 | 167,000 | — | — |
| 2017-12-27 | $56.94 | $56.94 | 233,200 | — | — |
| 2017-12-26 | $56.29 | $56.29 | 232,800 | — | — |
| 2017-12-22 | $56.67 | $56.67 | 210,900 | — | — |
| 2017-12-21 | $57.27 | $57.27 | 261,200 | — | — |
| 2017-12-20 | $57.34 | $57.34 | 400,200 | — | — |
| 2017-12-19 | $58.00 | $58.00 | 400,400 | — | — |
| 2017-12-18 | $58.64 | $58.64 | 719,400 | — | — |
| 2017-12-15 | $55.75 | $55.75 | 1,390,200 | — | — |
| 2017-12-14 | $54.50 | $54.50 | 576,300 | — | — |
| 2017-12-13 | $54.89 | $54.89 | 362,000 | — | — |
| 2017-12-12 | $54.06 | $54.06 | 538,700 | — | — |
| 2017-12-11 | $53.73 | $53.73 | 570,400 | — | — |
| 2017-12-08 | $55.66 | $55.66 | 407,400 | — | — |
| 2017-12-07 | $55.57 | $55.57 | 955,900 | — | — |
| 2017-12-06 | $54.47 | $54.47 | 4,680,000 | — | — |
| 2017-12-05 | $43.25 | $43.25 | 738,500 | — | — |
| 2017-12-04 | $44.00 | $44.00 | 419,300 | — | — |
| 2017-12-01 | $44.72 | $44.72 | 328,300 | — | — |
| 2017-11-30 | $45.58 | $45.58 | 173,300 | — | — |
| 2017-11-29 | $44.99 | $44.99 | 303,200 | — | — |
| 2017-11-28 | $45.75 | $45.75 | 194,000 | — | — |
| 2017-11-27 | $44.46 | $44.46 | 207,600 | — | — |
| 2017-11-24 | $45.00 | $45.00 | 82,600 | — | — |
| 2017-11-22 | $45.03 | $45.03 | 255,200 | — | — |
| 2017-11-21 | $45.08 | $45.08 | 276,600 | — | — |
| 2017-11-20 | $43.70 | $43.70 | 136,700 | — | — |
| 2017-11-17 | $42.73 | $42.73 | 141,500 | — | — |
| 2017-11-16 | $42.77 | $42.77 | 169,500 | — | — |
| 2017-11-15 | $42.16 | $42.16 | 390,000 | — | — |
| 2017-11-14 | $42.99 | $42.99 | 240,800 | — | — |
| 2017-11-13 | $43.52 | $43.52 | 219,800 | — | — |
| 2017-11-10 | $43.77 | $43.77 | 278,000 | — | — |
| 2017-11-09 | $43.33 | $43.33 | 512,900 | — | — |
| 2017-11-08 | $44.91 | $44.91 | 1,745,100 | — | — |
| 2017-11-07 | $48.29 | $48.29 | 495,400 | — | — |
| 2017-11-06 | $50.63 | $50.63 | 175,100 | — | — |
| 2017-11-03 | $50.35 | $50.35 | 215,500 | — | — |
| 2017-11-02 | $51.30 | $51.30 | 307,400 | — | — |
| 2017-11-01 | $50.86 | $50.86 | 241,300 | — | — |
| 2017-10-31 | $51.16 | $51.16 | 158,600 | — | — |
| 2017-10-30 | $50.74 | $50.74 | 194,100 | — | — |
| 2017-10-27 | $51.38 | $51.38 | 160,600 | — | — |
| 2017-10-26 | $51.65 | $51.65 | 133,000 | — | — |
| 2017-10-25 | $52.47 | $52.47 | 186,800 | — | — |
| 2017-10-24 | $53.01 | $53.01 | 184,900 | — | — |
| 2017-10-23 | $52.29 | $52.29 | 157,100 | — | — |
| 2017-10-20 | $52.65 | $52.65 | 301,700 | — | — |
| 2017-10-19 | $50.64 | $50.64 | 379,700 | — | — |
| 2017-10-18 | $51.74 | $51.74 | 166,200 | — | — |
| 2017-10-17 | $51.89 | $51.89 | 268,800 | — | — |
| 2017-10-16 | $52.94 | $52.94 | 297,200 | — | — |
| 2017-10-13 | $53.21 | $53.21 | 162,100 | — | — |
| 2017-10-12 | $53.94 | $53.94 | 128,500 | — | — |
| 2017-10-11 | $54.08 | $54.08 | 146,100 | — | — |
| 2017-10-10 | $54.69 | $54.69 | 152,600 | — | — |
| 2017-10-09 | $54.54 | $54.54 | 349,900 | — | — |
| 2017-10-06 | $53.30 | $53.30 | 212,500 | — | — |
| 2017-10-05 | $53.64 | $53.64 | 389,000 | — | — |
| 2017-10-04 | $53.84 | $53.84 | 497,400 | — | — |
| 2017-10-03 | $55.42 | $55.42 | 241,700 | — | — |
| 2017-10-02 | $54.95 | $54.95 | 236,600 | — | — |
| 2017-09-29 | $54.12 | $54.12 | 674,600 | — | — |
| 2017-09-28 | $53.64 | $53.64 | 272,500 | — | — |
| 2017-09-27 | $53.51 | $53.51 | 459,400 | — | — |
| 2017-09-26 | $53.40 | $53.40 | 340,800 | — | — |
| 2017-09-25 | $53.28 | $53.28 | 382,300 | — | — |
| 2017-09-22 | $51.69 | $51.69 | 381,500 | — | — |
| 2017-09-21 | $51.53 | $51.53 | 192,800 | — | — |
| 2017-09-20 | $51.89 | $51.89 | 419,400 | — | — |
| 2017-09-19 | $51.35 | $51.35 | 523,600 | — | — |
| 2017-09-18 | $49.13 | $49.13 | 689,100 | — | — |
| 2017-09-15 | $48.49 | $48.49 | 636,900 | — | — |
| 2017-09-14 | $48.65 | $48.65 | 234,700 | — | — |
| 2017-09-13 | $48.96 | $48.96 | 203,600 | — | — |
| 2017-09-12 | $48.95 | $48.95 | 238,000 | — | — |
| 2017-09-11 | $48.66 | $48.66 | 384,900 | — | — |
| 2017-09-08 | $48.71 | $48.71 | 245,400 | — | — |
| 2017-09-07 | $49.16 | $49.16 | 342,500 | — | — |
| 2017-09-06 | $49.11 | $49.11 | 317,500 | — | — |
| 2017-09-05 | $50.17 | $50.17 | 629,300 | — | — |
| 2017-09-01 | $49.15 | $49.15 | 594,900 | — | — |
| 2017-08-31 | $49.02 | $49.02 | 925,400 | — | — |
| 2017-08-30 | $46.52 | $46.52 | 2,818,300 | — | — |
| 2017-08-29 | $39.35 | $39.35 | 387,200 | — | — |
| 2017-08-28 | $39.06 | $39.06 | 214,900 | — | — |
| 2017-08-25 | $38.83 | $38.83 | 119,100 | — | — |
| 2017-08-24 | $38.96 | $38.96 | 184,800 | — | — |
| 2017-08-23 | $38.57 | $38.57 | 156,800 | — | — |
| 2017-08-22 | $39.30 | $39.30 | 369,300 | — | — |
| 2017-08-21 | $37.40 | $37.40 | 196,200 | — | — |
| 2017-08-18 | $37.47 | $37.47 | 96,900 | — | — |
| 2017-08-17 | $37.36 | $37.36 | 112,000 | — | — |
| 2017-08-16 | $38.00 | $38.00 | 90,200 | — | — |
| 2017-08-15 | $37.77 | $37.77 | 129,300 | — | — |
| 2017-08-14 | $38.35 | $38.35 | 327,300 | — | — |
| 2017-08-11 | $38.31 | $38.31 | 243,700 | — | — |
| 2017-08-10 | $38.32 | $38.32 | 241,400 | — | — |
| 2017-08-09 | $38.58 | $38.58 | 181,800 | — | — |
| 2017-08-08 | $38.30 | $38.30 | 380,400 | — | — |
| 2017-08-07 | $38.07 | $38.07 | 158,800 | — | — |
| 2017-08-04 | $37.26 | $37.26 | 172,500 | — | — |
| 2017-08-03 | $37.00 | $37.00 | 181,400 | — | — |
| 2017-08-02 | $37.15 | $37.15 | 272,000 | — | — |
| 2017-08-01 | $37.25 | $37.25 | 214,000 | — | — |
| 2017-07-31 | $37.79 | $37.79 | 263,500 | — | — |
| 2017-07-28 | $37.75 | $37.75 | 154,900 | — | — |
| 2017-07-27 | $37.66 | $37.66 | 194,800 | — | — |
| 2017-07-26 | $37.74 | $37.74 | 229,400 | — | — |
| 2017-07-25 | $38.15 | $38.15 | 140,400 | — | — |
| 2017-07-24 | $38.24 | $38.24 | 183,300 | — | — |
| 2017-07-21 | $38.30 | $38.30 | 317,400 | — | — |
| 2017-07-20 | $38.11 | $38.11 | 331,200 | — | — |
| 2017-07-19 | $38.24 | $38.24 | 362,000 | — | — |
| 2017-07-18 | $38.45 | $38.45 | 203,500 | — | — |
| 2017-07-17 | $39.29 | $39.29 | 240,000 | — | — |
| 2017-07-14 | $39.47 | $39.47 | 229,400 | — | — |
| 2017-07-13 | $39.36 | $39.36 | 376,600 | — | — |
| 2017-07-12 | $39.73 | $39.73 | 237,800 | — | — |
| 2017-07-11 | $39.42 | $39.42 | 199,400 | — | — |
| 2017-07-10 | $39.38 | $39.38 | 410,000 | — | — |
| 2017-07-07 | $38.67 | $38.67 | 285,600 | — | — |
| 2017-07-06 | $38.11 | $38.11 | 554,600 | — | — |
| 2017-07-05 | $39.51 | $39.51 | 584,300 | — | — |
| 2017-07-03 | $39.06 | $39.06 | 540,200 | — | — |
| 2017-06-30 | $38.20 | $38.20 | 761,800 | — | — |
| 2017-06-29 | $36.50 | $36.50 | 548,700 | — | — |
| 2017-06-28 | $35.11 | $35.11 | 1,096,600 | — | — |
| 2017-06-27 | $32.49 | $32.49 | 680,000 | — | — |
| 2017-06-26 | $30.97 | $30.97 | 219,100 | — | — |
| 2017-06-23 | $30.77 | $30.77 | 408,500 | — | — |
| 2017-06-22 | $30.85 | $30.85 | 176,100 | — | — |
| 2017-06-21 | $30.71 | $30.71 | 85,600 | — | — |
| 2017-06-20 | $31.11 | $31.11 | 82,400 | — | — |
| 2017-06-19 | $31.45 | $31.45 | 101,000 | — | — |
| 2017-06-16 | $31.00 | $31.00 | 250,400 | — | — |
| 2017-06-15 | $31.40 | $31.40 | 94,100 | — | — |
| 2017-06-14 | $31.05 | $31.05 | 131,600 | — | — |
| 2017-06-13 | $31.00 | $31.00 | 132,600 | — | — |
| 2017-06-12 | $30.64 | $30.64 | 126,700 | — | — |
| 2017-06-09 | $31.09 | $31.09 | 230,200 | — | — |
| 2017-06-08 | $31.53 | $31.53 | 165,000 | — | — |
| 2017-06-07 | $30.99 | $30.99 | 177,600 | — | — |
| 2017-06-06 | $30.78 | $30.78 | 215,700 | — | — |
| 2017-06-05 | $31.95 | $31.95 | 95,800 | — | — |
| 2017-06-02 | $32.40 | $32.40 | 192,300 | — | — |
| 2017-06-01 | $31.68 | $31.68 | 138,500 | — | — |
| 2017-05-31 | $31.04 | $31.04 | 135,400 | — | — |
| 2017-05-30 | $31.05 | $31.05 | 129,300 | — | — |
| 2017-05-26 | $31.21 | $31.21 | 79,500 | — | — |
| 2017-05-25 | $31.38 | $31.38 | 123,500 | — | — |
| 2017-05-24 | $31.26 | $31.26 | 107,600 | — | — |
| 2017-05-23 | $31.34 | $31.34 | 169,400 | — | — |
| 2017-05-22 | $31.46 | $31.46 | 161,200 | — | — |
| 2017-05-19 | $30.85 | $30.85 | 128,300 | — | — |
| 2017-05-18 | $30.69 | $30.69 | 134,400 | — | — |
| 2017-05-17 | $30.46 | $30.46 | 126,600 | — | — |
| 2017-05-16 | $31.20 | $31.20 | 164,000 | — | — |
| 2017-05-15 | $31.37 | $31.37 | 217,000 | — | — |
| 2017-05-12 | $30.40 | $30.40 | 198,700 | — | — |
| 2017-05-11 | $29.77 | $29.77 | 68,400 | — | — |
| 2017-05-10 | $29.66 | $29.66 | 82,300 | — | — |
| 2017-05-09 | $29.49 | $29.49 | 74,800 | — | — |
| 2017-05-08 | $29.18 | $29.18 | 71,400 | — | — |
| 2017-05-05 | $28.96 | $28.96 | 63,300 | — | — |
| 2017-05-04 | $28.66 | $28.66 | 70,000 | — | — |
| 2017-05-03 | $28.55 | $28.55 | 102,100 | — | — |
| 2017-05-02 | $28.52 | $28.52 | 99,300 | — | — |
| 2017-05-01 | $28.54 | $28.54 | 190,500 | — | — |
| 2017-04-28 | $28.57 | $28.57 | 238,900 | — | — |
| 2017-04-27 | $29.20 | $29.20 | 112,800 | — | — |
| 2017-04-26 | $29.48 | $29.48 | 185,100 | — | — |
| 2017-04-25 | $29.58 | $29.58 | 144,100 | — | — |
| 2017-04-24 | $29.28 | $29.28 | 113,000 | — | — |
| 2017-04-21 | $28.73 | $28.73 | 118,500 | — | — |
| 2017-04-20 | $28.85 | $28.85 | 83,500 | — | — |
| 2017-04-19 | $28.59 | $28.59 | 118,500 | — | — |
| 2017-04-18 | $28.55 | $28.55 | 157,900 | — | — |
| 2017-04-17 | $27.86 | $27.86 | 65,100 | — | — |
| 2017-04-13 | $27.41 | $27.41 | 111,600 | — | — |
| 2017-04-12 | $27.67 | $27.67 | 103,900 | — | — |
| 2017-04-11 | $28.33 | $28.33 | 131,100 | — | — |
| 2017-04-10 | $27.60 | $27.60 | 114,200 | — | — |
| 2017-04-07 | $27.96 | $27.96 | 174,300 | — | — |
| 2017-04-06 | $27.73 | $27.73 | 162,000 | — | — |
| 2017-04-05 | $27.28 | $27.28 | 135,700 | — | — |
| 2017-04-04 | $27.61 | $27.61 | 117,000 | — | — |
| 2017-04-03 | $27.50 | $27.50 | 153,200 | — | — |
| 2017-03-31 | $28.03 | $28.03 | 222,300 | — | — |
| 2017-03-30 | $27.76 | $27.76 | 124,500 | — | — |
| 2017-03-29 | $27.54 | $27.54 | 98,300 | — | — |
| 2017-03-28 | $27.55 | $27.55 | 133,900 | — | — |
| 2017-03-27 | $27.07 | $27.07 | 127,700 | — | — |
| 2017-03-24 | $26.97 | $26.97 | 150,100 | — | — |
| 2017-03-23 | $27.35 | $27.35 | 121,200 | — | — |
| 2017-03-22 | $27.24 | $27.24 | 124,200 | — | — |
| 2017-03-21 | $27.57 | $27.57 | 207,900 | — | — |
| 2017-03-20 | $28.84 | $28.84 | 175,400 | — | — |
| 2017-03-17 | $29.79 | $29.79 | 542,400 | — | — |
| 2017-03-16 | $28.03 | $28.03 | 166,300 | — | — |
| 2017-03-15 | $27.56 | $27.56 | 114,000 | — | — |
| 2017-03-14 | $27.30 | $27.30 | 138,500 | — | — |
| 2017-03-13 | $27.59 | $27.59 | 152,400 | — | — |
| 2017-03-10 | $27.26 | $27.26 | 212,800 | — | — |
| 2017-03-09 | $27.11 | $27.11 | 290,700 | — | — |
| 2017-03-08 | $27.54 | $27.54 | 678,600 | — | — |
| 2017-03-07 | $26.15 | $26.15 | 202,800 | — | — |
| 2017-03-06 | $26.02 | $26.02 | 224,000 | — | — |
| 2017-03-03 | $26.93 | $26.93 | 113,300 | — | — |
| 2017-03-02 | $27.13 | $27.13 | 155,200 | — | — |
| 2017-03-01 | $27.43 | $27.43 | 127,300 | — | — |
| 2017-02-28 | $27.02 | $27.02 | 126,100 | — | — |
| 2017-02-27 | $27.35 | $27.35 | 131,400 | — | — |
| 2017-02-24 | $26.58 | $26.58 | 91,800 | — | — |
| 2017-02-23 | $26.78 | $26.78 | 117,500 | — | — |
| 2017-02-22 | $26.95 | $26.95 | 86,400 | — | — |
| 2017-02-21 | $27.00 | $27.00 | 99,900 | — | — |
| 2017-02-17 | $26.97 | $26.97 | 103,000 | — | — |
| 2017-02-16 | $26.99 | $26.99 | 92,300 | — | — |
| 2017-02-15 | $26.90 | $26.90 | 117,500 | — | — |
| 2017-02-14 | $26.87 | $26.87 | 162,600 | — | — |
| 2017-02-13 | $26.74 | $26.74 | 122,100 | — | — |
| 2017-02-10 | $26.40 | $26.40 | 171,700 | — | — |
| 2017-02-09 | $26.08 | $26.08 | 159,800 | — | — |
| 2017-02-08 | $25.99 | $25.99 | 135,800 | — | — |
| 2017-02-07 | $26.44 | $26.44 | 78,900 | — | — |
| 2017-02-06 | $26.33 | $26.33 | 84,900 | — | — |
| 2017-02-03 | $26.41 | $26.41 | 99,300 | — | — |
| 2017-02-02 | $25.67 | $25.67 | 79,600 | — | — |
| 2017-02-01 | $25.87 | $25.87 | 87,600 | — | — |
| 2017-01-31 | $26.19 | $26.19 | 136,200 | — | — |
| 2017-01-30 | $25.72 | $25.72 | 87,000 | — | — |
| 2017-01-27 | $25.96 | $25.96 | 58,700 | — | — |
| 2017-01-26 | $25.92 | $25.92 | 90,600 | — | — |
| 2017-01-25 | $26.09 | $26.09 | 181,500 | — | — |
| 2017-01-24 | $25.40 | $25.40 | 105,600 | — | — |
| 2017-01-23 | $25.00 | $25.00 | 67,100 | — | — |
| 2017-01-20 | $25.23 | $25.23 | 99,800 | — | — |
| 2017-01-19 | $25.60 | $25.60 | 94,600 | — | — |
| 2017-01-18 | $25.29 | $25.29 | 92,900 | — | — |
| 2017-01-17 | $25.37 | $25.37 | 109,700 | — | — |
| 2017-01-13 | $25.86 | $25.86 | 63,200 | — | — |
| 2017-01-12 | $25.76 | $25.76 | 138,900 | — | — |
| 2017-01-11 | $26.10 | $26.10 | 99,300 | — | — |
| 2017-01-10 | $26.04 | $26.04 | 137,700 | — | — |
| 2017-01-09 | $25.98 | $25.98 | 112,400 | — | — |
| 2017-01-06 | $26.38 | $26.38 | 98,600 | — | — |
| 2017-01-05 | $26.23 | $26.23 | 151,900 | — | — |
| 2017-01-04 | $27.33 | $27.33 | 134,800 | — | — |
| 2017-01-03 | $26.93 | $26.93 | 153,800 | — | — |