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
- 1997-10-08 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 | $42.13 | $79.39 | 39,700 | — | — |
| 2017-12-28 | $42.59 | $80.25 | 20,200 | — | — |
| 2017-12-27 | $42.22 | $79.56 | 15,500 | — | — |
| 2017-12-26 | $42.63 | $80.33 | 17,500 | — | — |
| 2017-12-22 | $43.07 | $81.16 | 20,500 | — | — |
| 2017-12-21 | $43.40 | $81.78 | 12,400 | — | — |
| 2017-12-20 | $43.05 | $81.12 | 18,000 | — | — |
| 2017-12-19 | $43.35 | $81.69 | 20,500 | — | — |
| 2017-12-18 | $43.96 | $82.84 | 40,600 | — | — |
| 2017-12-15 | $43.51 | $81.99 | 84,900 | — | — |
| 2017-12-14 | $42.43 | $79.95 | 44,700 | — | — |
| 2017-12-13 | $43.49 | $81.95 | 25,000 | — | — |
| 2017-12-12 | $43.71 | $82.37 | 24,300 | — | — |
| 2017-12-11 | $43.21 | $81.42 | 19,400 | — | — |
| 2017-12-08 | $43.60 | $82.16 | 22,300 | — | — |
| 2017-12-07 | $44.26 | $83.40 | 36,600 | — | — |
| 2017-12-06 | $44.44 | $83.74 | 17,000 | — | — |
| 2017-12-05 | $44.62 | $84.08 | 39,500 | — | — |
| 2017-12-04 | $45.71 | $86.13 | 33,000 | — | — |
| 2017-12-01 | $45.48 | $85.70 | 48,200 | — | — |
| 2017-11-30 | $45.69 | $86.10 | 39,900 | — | — |
| 2017-11-29 | $47.00 | $88.56 | 58,400 | — | — |
| 2017-11-28 | $45.75 | $86.21 | 53,300 | — | — |
| 2017-11-27 | $43.77 | $82.48 | 30,600 | — | — |
| 2017-11-24 | $43.03 | $81.08 | 24,900 | — | — |
| 2017-11-22 | $43.62 | $82.20 | 19,600 | — | — |
| 2017-11-21 | $43.90 | $82.72 | 25,600 | — | — |
| 2017-11-20 | $43.41 | $81.80 | 24,800 | — | — |
| 2017-11-17 | $42.72 | $80.50 | 32,700 | — | — |
| 2017-11-16 | $42.77 | $80.59 | 33,000 | — | — |
| 2017-11-15 | $42.44 | $79.97 | 31,800 | — | — |
| 2017-11-14 | $42.81 | $80.67 | 19,900 | — | — |
| 2017-11-13 | $42.06 | $79.26 | 11,900 | — | — |
| 2017-11-10 | $41.74 | $78.65 | 14,000 | — | — |
| 2017-11-09 | $41.79 | $78.75 | 25,100 | — | — |
| 2017-11-08 | $41.70 | $78.58 | 50,100 | — | — |
| 2017-11-07 | $41.81 | $78.78 | 34,800 | — | — |
| 2017-11-06 | $42.81 | $80.67 | 28,200 | — | — |
| 2017-11-03 | $43.15 | $81.31 | 36,500 | — | — |
| 2017-11-02 | $43.00 | $81.03 | 30,900 | — | — |
| 2017-11-01 | $42.00 | $79.14 | 72,600 | — | — |
| 2017-10-31 | $43.17 | $81.35 | 38,100 | — | — |
| 2017-10-30 | $43.07 | $81.16 | 19,600 | — | — |
| 2017-10-27 | $44.46 | $83.78 | 27,500 | — | — |
| 2017-10-26 | $44.19 | $83.27 | 28,200 | — | — |
| 2017-10-25 | $43.71 | $82.37 | 25,900 | — | — |
| 2017-10-24 | $44.10 | $83.10 | 24,400 | — | — |
| 2017-10-23 | $43.56 | $82.08 | 20,100 | — | — |
| 2017-10-20 | $44.50 | $83.85 | 30,300 | — | — |
| 2017-10-19 | $43.91 | $82.74 | 34,800 | — | — |
| 2017-10-18 | $44.17 | $83.23 | 51,600 | — | — |
| 2017-10-17 | $43.36 | $81.71 | 16,800 | — | — |
| 2017-10-16 | $43.69 | $82.33 | 23,600 | — | — |
| 2017-10-13 | $43.48 | $81.93 | 30,900 | — | — |
| 2017-10-12 | $43.35 | $81.69 | 29,800 | — | — |
| 2017-10-11 | $43.73 | $81.97 | 39,700 | — | — |
| 2017-10-10 | $43.86 | $82.21 | 53,000 | — | — |
| 2017-10-09 | $43.52 | $81.58 | 38,800 | — | — |
| 2017-10-06 | $44.00 | $82.48 | 24,400 | — | — |
| 2017-10-05 | $44.15 | $82.76 | 27,200 | — | — |
| 2017-10-04 | $43.52 | $81.58 | 31,900 | — | — |
| 2017-10-03 | $44.25 | $82.94 | 23,200 | — | — |
| 2017-10-02 | $44.04 | $82.55 | 34,300 | — | — |
| 2017-09-29 | $43.64 | $81.80 | 47,700 | — | — |
| 2017-09-28 | $44.20 | $82.85 | 31,300 | — | — |
| 2017-09-27 | $43.79 | $82.08 | 80,000 | — | — |
| 2017-09-26 | $42.82 | $80.26 | 38,200 | — | — |
| 2017-09-25 | $42.72 | $80.08 | 39,200 | — | — |
| 2017-09-22 | $42.30 | $79.29 | 49,600 | — | — |
| 2017-09-21 | $41.50 | $77.79 | 43,100 | — | — |
| 2017-09-20 | $41.54 | $77.86 | 37,900 | — | — |
| 2017-09-19 | $40.94 | $76.74 | 50,200 | — | — |
| 2017-09-18 | $40.75 | $76.38 | 33,200 | — | — |
| 2017-09-15 | $40.01 | $75.00 | 117,200 | — | — |
| 2017-09-14 | $39.29 | $73.65 | 38,300 | — | — |
| 2017-09-13 | $39.80 | $74.60 | 30,600 | — | — |
| 2017-09-12 | $39.57 | $74.17 | 18,300 | — | — |
| 2017-09-11 | $39.00 | $73.10 | 56,000 | — | — |
| 2017-09-08 | $38.29 | $71.77 | 46,600 | — | — |
| 2017-09-07 | $37.33 | $69.97 | 51,900 | — | — |
| 2017-09-06 | $38.36 | $71.90 | 39,400 | — | — |
| 2017-09-05 | $38.34 | $71.87 | 27,100 | — | — |
| 2017-09-01 | $39.19 | $73.46 | 10,600 | — | — |
| 2017-08-31 | $39.00 | $73.10 | 26,400 | — | — |
| 2017-08-30 | $39.26 | $73.59 | 39,600 | — | — |
| 2017-08-29 | $38.98 | $73.07 | 22,400 | — | — |
| 2017-08-28 | $39.12 | $73.33 | 20,100 | — | — |
| 2017-08-25 | $39.37 | $73.80 | 17,700 | — | — |
| 2017-08-24 | $39.17 | $73.42 | 17,300 | — | — |
| 2017-08-23 | $39.16 | $73.40 | 36,600 | — | — |
| 2017-08-22 | $38.86 | $72.84 | 34,100 | — | — |
| 2017-08-21 | $39.33 | $73.72 | 26,500 | — | — |
| 2017-08-18 | $39.09 | $73.27 | 43,300 | — | — |
| 2017-08-17 | $38.44 | $72.05 | 30,500 | — | — |
| 2017-08-16 | $39.47 | $73.98 | 38,100 | — | — |
| 2017-08-15 | $39.17 | $73.42 | 20,500 | — | — |
| 2017-08-14 | $40.59 | $76.08 | 155,000 | — | — |
| 2017-08-11 | $38.54 | $72.24 | 30,300 | — | — |
| 2017-08-10 | $39.34 | $73.74 | 36,000 | — | — |
| 2017-08-09 | $39.80 | $74.60 | 44,100 | — | — |
| 2017-08-08 | $40.88 | $76.63 | 25,000 | — | — |
| 2017-08-07 | $40.71 | $76.31 | 17,000 | — | — |
| 2017-08-04 | $41.34 | $77.49 | 13,400 | — | — |
| 2017-08-03 | $41.57 | $77.92 | 45,500 | — | — |
| 2017-08-02 | $41.19 | $77.21 | 22,400 | — | — |
| 2017-08-01 | $41.56 | $77.90 | 36,800 | — | — |
| 2017-07-31 | $42.00 | $78.73 | 44,600 | — | — |
| 2017-07-28 | $41.35 | $77.51 | 37,800 | — | — |
| 2017-07-27 | $41.96 | $78.65 | 34,900 | — | — |
| 2017-07-26 | $41.51 | $77.81 | 36,300 | — | — |
| 2017-07-25 | $42.50 | $79.66 | 157,400 | — | — |
| 2017-07-24 | $41.70 | $78.16 | 31,200 | — | — |
| 2017-07-21 | $41.55 | $77.88 | 34,800 | — | — |
| 2017-07-20 | $41.74 | $78.24 | 15,400 | — | — |
| 2017-07-19 | $41.72 | $78.20 | 28,600 | — | — |
| 2017-07-18 | $41.81 | $78.37 | 20,700 | — | — |
| 2017-07-17 | $42.00 | $78.73 | 35,900 | — | — |
| 2017-07-14 | $42.41 | $79.50 | 51,100 | — | — |
| 2017-07-13 | $42.91 | $80.43 | 44,300 | — | — |
| 2017-07-12 | $43.02 | $80.21 | 20,200 | — | — |
| 2017-07-11 | $42.51 | $79.26 | 26,400 | — | — |
| 2017-07-10 | $43.11 | $80.38 | 23,100 | — | — |
| 2017-07-07 | $44.40 | $82.78 | 179,500 | — | — |
| 2017-07-06 | $43.73 | $81.53 | 49,600 | — | — |
| 2017-07-05 | $43.64 | $81.36 | 13,900 | — | — |
| 2017-07-03 | $44.03 | $82.09 | 19,200 | — | — |
| 2017-06-30 | $42.91 | $80.00 | 30,700 | — | — |
| 2017-06-29 | $43.68 | $81.44 | 35,400 | — | — |
| 2017-06-28 | $43.33 | $80.79 | 33,500 | — | — |
| 2017-06-27 | $42.39 | $79.03 | 52,800 | — | — |
| 2017-06-26 | $42.00 | $78.31 | 50,900 | — | — |
| 2017-06-23 | $41.50 | $77.37 | 103,000 | — | — |
| 2017-06-22 | $40.42 | $75.36 | 19,700 | — | — |
| 2017-06-21 | $40.76 | $75.99 | 66,100 | — | — |
| 2017-06-20 | $40.98 | $76.40 | 27,100 | — | — |
| 2017-06-19 | $42.14 | $78.57 | 43,300 | — | — |
| 2017-06-16 | $42.31 | $78.88 | 83,400 | — | — |
| 2017-06-15 | $42.34 | $78.94 | 32,600 | — | — |
| 2017-06-14 | $42.67 | $79.55 | 27,900 | — | — |
| 2017-06-13 | $42.72 | $79.65 | 15,800 | — | — |
| 2017-06-12 | $42.73 | $79.67 | 33,000 | — | — |
| 2017-06-09 | $43.20 | $80.54 | 51,800 | — | — |
| 2017-06-08 | $41.71 | $77.77 | 45,600 | — | — |
| 2017-06-07 | $40.69 | $75.86 | 22,000 | — | — |
| 2017-06-06 | $40.58 | $75.66 | 26,500 | — | — |
| 2017-06-05 | $40.77 | $76.01 | 21,200 | — | — |
| 2017-06-02 | $41.33 | $77.06 | 56,300 | — | — |
| 2017-06-01 | $41.10 | $76.63 | 25,600 | — | — |
| 2017-05-31 | $40.20 | $74.95 | 63,700 | — | — |
| 2017-05-30 | $40.50 | $75.51 | 21,900 | — | — |
| 2017-05-26 | $40.82 | $76.11 | 26,200 | — | — |
| 2017-05-25 | $40.64 | $75.77 | 30,500 | — | — |
| 2017-05-24 | $41.02 | $76.48 | 59,000 | — | — |
| 2017-05-23 | $41.37 | $77.13 | 44,600 | — | — |
| 2017-05-22 | $40.81 | $76.09 | 65,500 | — | — |
| 2017-05-19 | $40.73 | $75.94 | 34,600 | — | — |
| 2017-05-18 | $41.02 | $76.48 | 35,900 | — | — |
| 2017-05-17 | $40.69 | $75.86 | 49,500 | — | — |
| 2017-05-16 | $42.68 | $79.57 | 19,700 | — | — |
| 2017-05-15 | $42.74 | $79.69 | 27,800 | — | — |
| 2017-05-12 | $41.48 | $77.34 | 46,300 | — | — |
| 2017-05-11 | $42.82 | $79.83 | 22,400 | — | — |
| 2017-05-10 | $43.45 | $81.01 | 28,700 | — | — |
| 2017-05-09 | $43.81 | $81.68 | 40,200 | — | — |
| 2017-05-08 | $44.01 | $82.05 | 23,800 | — | — |
| 2017-05-05 | $43.79 | $81.64 | 40,700 | — | — |
| 2017-05-04 | $43.78 | $81.62 | 26,500 | — | — |
| 2017-05-03 | $43.61 | $81.31 | 30,600 | — | — |
| 2017-05-02 | $43.27 | $80.67 | 28,300 | — | — |
| 2017-05-01 | $43.30 | $80.73 | 29,600 | — | — |
| 2017-04-28 | $42.75 | $79.70 | 75,800 | — | — |
| 2017-04-27 | $43.08 | $80.32 | 28,600 | — | — |
| 2017-04-26 | $44.06 | $82.15 | 66,100 | — | — |
| 2017-04-25 | $44.12 | $82.26 | 97,700 | — | — |
| 2017-04-24 | $44.09 | $82.20 | 66,800 | — | — |
| 2017-04-21 | $43.05 | $80.26 | 85,600 | — | — |
| 2017-04-20 | $43.00 | $80.17 | 40,500 | — | — |
| 2017-04-19 | $41.99 | $78.29 | 32,600 | — | — |
| 2017-04-18 | $41.74 | $77.82 | 23,600 | — | — |
| 2017-04-17 | $41.81 | $77.95 | 29,800 | — | — |
| 2017-04-13 | $41.10 | $76.63 | 37,200 | — | — |
| 2017-04-12 | $42.87 | $79.93 | 66,400 | — | — |
| 2017-04-11 | $42.82 | $79.83 | 44,900 | — | — |
| 2017-04-10 | $42.05 | $77.97 | 100,800 | — | — |
| 2017-04-07 | $42.31 | $78.45 | 32,300 | — | — |
| 2017-04-06 | $42.39 | $78.60 | 117,400 | — | — |
| 2017-04-05 | $41.80 | $77.51 | 153,700 | — | — |
| 2017-04-04 | $43.16 | $80.03 | 118,000 | — | — |
| 2017-04-03 | $43.06 | $79.84 | 35,800 | — | — |
| 2017-03-31 | $44.04 | $81.66 | 89,900 | — | — |
| 2017-03-30 | $44.52 | $82.55 | 42,700 | — | — |
| 2017-03-29 | $43.12 | $79.95 | 34,600 | — | — |
| 2017-03-28 | $42.71 | $79.19 | 30,700 | — | — |
| 2017-03-27 | $42.20 | $78.25 | 29,700 | — | — |
| 2017-03-24 | $41.66 | $77.25 | 22,000 | — | — |
| 2017-03-23 | $41.29 | $76.56 | 28,600 | — | — |
| 2017-03-22 | $41.09 | $76.19 | 45,000 | — | — |
| 2017-03-21 | $41.97 | $77.82 | 84,800 | — | — |
| 2017-03-20 | $43.07 | $79.86 | 20,200 | — | — |
| 2017-03-17 | $43.82 | $81.25 | 71,600 | — | — |
| 2017-03-16 | $43.11 | $79.94 | 33,600 | — | — |
| 2017-03-15 | $42.66 | $79.10 | 34,300 | — | — |
| 2017-03-14 | $43.09 | $79.90 | 31,300 | — | — |
| 2017-03-13 | $42.51 | $78.82 | 24,100 | — | — |
| 2017-03-10 | $42.06 | $77.99 | 45,400 | — | — |
| 2017-03-09 | $41.96 | $77.80 | 31,800 | — | — |
| 2017-03-08 | $41.98 | $77.84 | 42,200 | — | — |
| 2017-03-07 | $42.15 | $78.16 | 25,700 | — | — |
| 2017-03-06 | $42.14 | $78.14 | 15,000 | — | — |
| 2017-03-03 | $42.67 | $79.12 | 32,700 | — | — |
| 2017-03-02 | $42.73 | $79.23 | 46,600 | — | — |
| 2017-03-01 | $43.51 | $80.68 | 38,200 | — | — |
| 2017-02-28 | $42.46 | $78.73 | 71,300 | — | — |
| 2017-02-27 | $42.50 | $78.80 | 35,100 | — | — |
| 2017-02-24 | $42.45 | $78.71 | 40,100 | — | — |
| 2017-02-23 | $42.50 | $78.80 | 23,400 | — | — |
| 2017-02-22 | $42.31 | $78.45 | 18,100 | — | — |
| 2017-02-21 | $42.28 | $78.40 | 17,100 | — | — |
| 2017-02-17 | $42.07 | $78.01 | 34,300 | — | — |
| 2017-02-16 | $41.87 | $77.64 | 21,500 | — | — |
| 2017-02-15 | $41.70 | $77.32 | 13,100 | — | — |
| 2017-02-14 | $41.33 | $76.64 | 31,300 | — | — |
| 2017-02-13 | $40.82 | $75.69 | 17,200 | — | — |
| 2017-02-10 | $40.71 | $75.49 | 24,800 | — | — |
| 2017-02-09 | $40.31 | $74.74 | 20,200 | — | — |
| 2017-02-08 | $40.14 | $74.43 | 28,900 | — | — |
| 2017-02-07 | $40.82 | $75.69 | 25,400 | — | — |
| 2017-02-06 | $41.15 | $76.30 | 30,800 | — | — |
| 2017-02-03 | $41.88 | $77.65 | 25,000 | — | — |
| 2017-02-02 | $41.18 | $76.36 | 36,000 | — | — |
| 2017-02-01 | $41.48 | $76.91 | 52,500 | — | — |
| 2017-01-31 | $41.48 | $76.91 | 77,200 | — | — |
| 2017-01-30 | $42.09 | $78.04 | 52,500 | — | — |
| 2017-01-27 | $43.42 | $80.51 | 22,400 | — | — |
| 2017-01-26 | $43.61 | $80.86 | 25,300 | — | — |
| 2017-01-25 | $43.42 | $80.51 | 26,700 | — | — |
| 2017-01-24 | $43.04 | $79.81 | 56,300 | — | — |
| 2017-01-23 | $42.34 | $78.51 | 33,800 | — | — |
| 2017-01-20 | $42.39 | $78.60 | 65,500 | — | — |
| 2017-01-19 | $42.12 | $78.10 | 31,200 | — | — |
| 2017-01-18 | $42.46 | $78.73 | 39,600 | — | — |
| 2017-01-17 | $41.94 | $77.77 | 64,900 | — | — |
| 2017-01-13 | $43.41 | $80.49 | 51,700 | — | — |
| 2017-01-12 | $42.68 | $79.14 | 34,900 | — | — |
| 2017-01-11 | $44.37 | $81.85 | 89,500 | — | — |
| 2017-01-10 | $43.64 | $80.50 | 129,500 | — | — |
| 2017-01-09 | $43.20 | $79.69 | 65,200 | — | — |
| 2017-01-06 | $43.74 | $80.68 | 39,300 | — | — |
| 2017-01-05 | $43.78 | $80.76 | 86,600 | — | — |
| 2017-01-04 | $44.82 | $82.68 | 66,900 | — | — |
| 2017-01-03 | $43.99 | $81.14 | 66,100 | — | — |