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
- 1996-12-12 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 | $44.45 | $64.05 | 198,500 | — | — |
| 2017-12-28 | $44.40 | $63.98 | 200,700 | — | — |
| 2017-12-27 | $44.55 | $64.19 | 173,200 | — | — |
| 2017-12-26 | $44.20 | $63.69 | 198,200 | — | — |
| 2017-12-22 | $43.90 | $63.26 | 308,600 | — | — |
| 2017-12-21 | $43.95 | $63.33 | 164,800 | — | — |
| 2017-12-20 | $44.30 | $63.83 | 206,900 | — | — |
| 2017-12-19 | $43.65 | $62.90 | 309,200 | — | — |
| 2017-12-18 | $44.80 | $64.55 | 383,500 | — | — |
| 2017-12-15 | $44.30 | $63.83 | 934,600 | — | — |
| 2017-12-14 | $44.20 | $63.69 | 310,800 | — | — |
| 2017-12-13 | $44.75 | $64.48 | 234,100 | — | — |
| 2017-12-12 | $45.05 | $64.91 | 242,400 | — | — |
| 2017-12-11 | $45.15 | $65.06 | 271,000 | — | — |
| 2017-12-08 | $46.45 | $66.93 | 583,900 | — | — |
| 2017-12-07 | $45.00 | $64.84 | 327,900 | — | — |
| 2017-12-06 | $45.35 | $65.35 | 472,700 | — | — |
| 2017-12-05 | $46.70 | $67.29 | 325,500 | — | — |
| 2017-12-04 | $47.45 | $68.37 | 506,100 | — | — |
| 2017-12-01 | $49.55 | $71.40 | 360,400 | — | — |
| 2017-11-30 | $49.75 | $71.68 | 512,900 | — | — |
| 2017-11-29 | $49.65 | $71.54 | 350,700 | — | — |
| 2017-11-28 | $48.50 | $69.88 | 252,600 | — | — |
| 2017-11-27 | $47.60 | $68.59 | 220,300 | — | — |
| 2017-11-24 | $47.15 | $67.94 | 119,800 | — | — |
| 2017-11-22 | $47.30 | $68.15 | 191,000 | — | — |
| 2017-11-21 | $47.75 | $68.80 | 301,200 | — | — |
| 2017-11-20 | $47.15 | $67.94 | 285,900 | — | — |
| 2017-11-17 | $46.00 | $66.28 | 412,000 | — | — |
| 2017-11-16 | $45.85 | $66.07 | 496,000 | — | — |
| 2017-11-15 | $44.15 | $63.62 | 242,300 | — | — |
| 2017-11-14 | $44.30 | $63.83 | 191,500 | — | — |
| 2017-11-13 | $44.05 | $63.47 | 200,300 | — | — |
| 2017-11-10 | $44.05 | $63.47 | 331,300 | — | — |
| 2017-11-09 | $44.30 | $63.83 | 187,600 | — | — |
| 2017-11-08 | $44.65 | $64.34 | 189,400 | — | — |
| 2017-11-07 | $44.00 | $63.40 | 204,700 | — | — |
| 2017-11-06 | $43.58 | $62.79 | 160,600 | — | — |
| 2017-11-03 | $44.40 | $63.98 | 272,700 | — | — |
| 2017-11-02 | $43.70 | $62.97 | 172,600 | — | — |
| 2017-11-01 | $43.80 | $63.11 | 351,400 | — | — |
| 2017-10-31 | $45.00 | $64.84 | 293,500 | — | — |
| 2017-10-30 | $44.30 | $63.83 | 207,900 | — | — |
| 2017-10-27 | $44.80 | $64.55 | 317,600 | — | — |
| 2017-10-26 | $44.60 | $64.26 | 329,800 | — | — |
| 2017-10-25 | $43.50 | $62.68 | 194,100 | — | — |
| 2017-10-24 | $43.15 | $62.18 | 207,200 | — | — |
| 2017-10-23 | $42.45 | $61.17 | 221,300 | — | — |
| 2017-10-20 | $42.30 | $60.95 | 218,500 | — | — |
| 2017-10-19 | $41.95 | $60.45 | 235,400 | — | — |
| 2017-10-18 | $42.30 | $60.95 | 196,800 | — | — |
| 2017-10-17 | $42.25 | $60.88 | 199,100 | — | — |
| 2017-10-16 | $42.38 | $61.07 | 256,700 | — | — |
| 2017-10-13 | $41.30 | $59.51 | 248,700 | — | — |
| 2017-10-12 | $41.60 | $59.94 | 191,400 | — | — |
| 2017-10-11 | $41.80 | $60.23 | 328,200 | — | — |
| 2017-10-10 | $42.30 | $60.95 | 204,100 | — | — |
| 2017-10-09 | $42.70 | $61.53 | 224,900 | — | — |
| 2017-10-06 | $42.35 | $61.02 | 412,200 | — | — |
| 2017-10-05 | $43.45 | $62.61 | 440,400 | — | — |
| 2017-10-04 | $44.60 | $64.26 | 501,500 | — | — |
| 2017-10-03 | $43.50 | $62.68 | 1,036,200 | — | — |
| 2017-10-02 | $41.65 | $60.01 | 678,400 | — | — |
| 2017-09-29 | $41.10 | $59.22 | 584,800 | — | — |
| 2017-09-28 | $40.70 | $58.64 | 183,000 | — | — |
| 2017-09-27 | $40.80 | $58.79 | 267,200 | — | — |
| 2017-09-26 | $40.70 | $58.64 | 359,700 | — | — |
| 2017-09-25 | $40.80 | $58.79 | 225,000 | — | — |
| 2017-09-22 | $40.95 | $59.01 | 329,900 | — | — |
| 2017-09-21 | $41.15 | $59.29 | 259,200 | — | — |
| 2017-09-20 | $41.55 | $59.87 | 491,600 | — | — |
| 2017-09-19 | $39.60 | $57.06 | 290,300 | — | — |
| 2017-09-18 | $39.85 | $57.42 | 346,900 | — | — |
| 2017-09-15 | $39.40 | $56.77 | 523,000 | — | — |
| 2017-09-14 | $38.00 | $54.75 | 258,200 | — | — |
| 2017-09-13 | $37.95 | $54.68 | 286,400 | — | — |
| 2017-09-12 | $37.95 | $54.68 | 309,100 | — | — |
| 2017-09-11 | $38.25 | $55.11 | 412,500 | — | — |
| 2017-09-08 | $37.40 | $53.89 | 261,600 | — | — |
| 2017-09-07 | $36.95 | $53.24 | 214,600 | — | — |
| 2017-09-06 | $37.10 | $53.46 | 483,900 | — | — |
| 2017-09-05 | $37.10 | $53.46 | 353,200 | — | — |
| 2017-09-01 | $35.65 | $51.37 | 229,100 | — | — |
| 2017-08-31 | $36.45 | $52.52 | 302,400 | — | — |
| 2017-08-30 | $36.20 | $52.16 | 284,500 | — | — |
| 2017-08-29 | $35.90 | $51.73 | 336,700 | — | — |
| 2017-08-28 | $36.30 | $52.30 | 437,400 | — | — |
| 2017-08-25 | $34.60 | $49.86 | 248,000 | — | — |
| 2017-08-24 | $34.40 | $49.57 | 244,700 | — | — |
| 2017-08-23 | $34.85 | $50.22 | 214,400 | — | — |
| 2017-08-22 | $35.15 | $50.65 | 243,200 | — | — |
| 2017-08-21 | $34.45 | $49.64 | 453,500 | — | — |
| 2017-08-18 | $35.30 | $50.86 | 326,600 | — | — |
| 2017-08-17 | $35.60 | $51.30 | 267,700 | — | — |
| 2017-08-16 | $35.75 | $51.51 | 292,900 | — | — |
| 2017-08-15 | $36.50 | $52.59 | 185,600 | — | — |
| 2017-08-14 | $37.05 | $53.39 | 263,600 | — | — |
| 2017-08-11 | $36.30 | $52.30 | 206,600 | — | — |
| 2017-08-10 | $36.10 | $52.02 | 148,200 | — | — |
| 2017-08-09 | $35.75 | $51.51 | 276,100 | — | — |
| 2017-08-08 | $36.20 | $52.16 | 248,500 | — | — |
| 2017-08-07 | $36.85 | $53.10 | 266,100 | — | — |
| 2017-08-04 | $36.70 | $52.88 | 289,500 | — | — |
| 2017-08-03 | $37.60 | $54.18 | 171,700 | — | — |
| 2017-08-02 | $37.90 | $54.61 | 221,100 | — | — |
| 2017-08-01 | $38.00 | $54.75 | 280,400 | — | — |
| 2017-07-31 | $38.15 | $54.97 | 320,900 | — | — |
| 2017-07-28 | $38.35 | $55.26 | 324,200 | — | — |
| 2017-07-27 | $38.05 | $54.83 | 316,200 | — | — |
| 2017-07-26 | $37.50 | $54.03 | 308,100 | — | — |
| 2017-07-25 | $37.05 | $53.39 | 511,600 | — | — |
| 2017-07-24 | $34.85 | $50.22 | 978,500 | — | — |
| 2017-07-21 | $37.10 | $53.46 | 477,800 | — | — |
| 2017-07-20 | $36.10 | $52.02 | 342,900 | — | — |
| 2017-07-19 | $35.55 | $51.22 | 293,400 | — | — |
| 2017-07-18 | $35.45 | $51.08 | 370,300 | — | — |
| 2017-07-17 | $35.55 | $51.22 | 515,800 | — | — |
| 2017-07-14 | $36.20 | $52.16 | 347,600 | — | — |
| 2017-07-13 | $36.60 | $52.74 | 417,100 | — | — |
| 2017-07-12 | $36.25 | $52.23 | 413,400 | — | — |
| 2017-07-11 | $36.10 | $52.02 | 510,300 | — | — |
| 2017-07-10 | $36.35 | $52.38 | 498,000 | — | — |
| 2017-07-07 | $38.45 | $55.40 | 346,700 | — | — |
| 2017-07-06 | $38.30 | $55.19 | 453,300 | — | — |
| 2017-07-05 | $39.05 | $56.27 | 225,700 | — | — |
| 2017-07-03 | $39.35 | $56.70 | 187,900 | — | — |
| 2017-06-30 | $39.60 | $57.06 | 241,700 | — | — |
| 2017-06-29 | $39.20 | $56.48 | 325,800 | — | — |
| 2017-06-28 | $38.80 | $55.91 | 262,700 | — | — |
| 2017-06-27 | $38.15 | $54.97 | 203,500 | — | — |
| 2017-06-26 | $38.20 | $55.04 | 180,100 | — | — |
| 2017-06-23 | $38.10 | $54.90 | 1,016,700 | — | — |
| 2017-06-22 | $37.70 | $54.32 | 364,200 | — | — |
| 2017-06-21 | $37.75 | $54.39 | 243,400 | — | — |
| 2017-06-20 | $37.60 | $54.18 | 322,400 | — | — |
| 2017-06-19 | $38.00 | $54.75 | 371,000 | — | — |
| 2017-06-16 | $37.35 | $53.82 | 858,700 | — | — |
| 2017-06-15 | $39.10 | $56.34 | 148,000 | — | — |
| 2017-06-14 | $39.65 | $57.13 | 220,100 | — | — |
| 2017-06-13 | $39.50 | $56.92 | 236,700 | — | — |
| 2017-06-12 | $39.70 | $57.20 | 284,700 | — | — |
| 2017-06-09 | $38.50 | $55.47 | 318,100 | — | — |
| 2017-06-08 | $38.25 | $55.11 | 250,000 | — | — |
| 2017-06-07 | $38.20 | $55.04 | 281,600 | — | — |
| 2017-06-06 | $38.45 | $55.40 | 264,500 | — | — |
| 2017-06-05 | $38.75 | $55.84 | 244,000 | — | — |
| 2017-06-02 | $38.55 | $55.55 | 231,200 | — | — |
| 2017-06-01 | $37.80 | $54.47 | 221,100 | — | — |
| 2017-05-31 | $37.20 | $53.60 | 510,700 | — | — |
| 2017-05-30 | $38.00 | $54.75 | 497,400 | — | — |
| 2017-05-26 | $40.65 | $58.57 | 335,100 | — | — |
| 2017-05-25 | $41.25 | $59.44 | 409,600 | — | — |
| 2017-05-24 | $40.40 | $58.21 | 355,600 | — | — |
| 2017-05-23 | $40.35 | $58.14 | 302,200 | — | — |
| 2017-05-22 | $40.05 | $57.71 | 361,400 | — | — |
| 2017-05-19 | $38.90 | $56.05 | 241,600 | — | — |
| 2017-05-18 | $38.60 | $55.62 | 157,700 | — | — |
| 2017-05-17 | $38.20 | $55.04 | 264,200 | — | — |
| 2017-05-16 | $37.70 | $54.32 | 193,600 | — | — |
| 2017-05-15 | $37.65 | $54.25 | 235,600 | — | — |
| 2017-05-12 | $37.15 | $53.53 | 231,000 | — | — |
| 2017-05-11 | $37.45 | $53.96 | 213,700 | — | — |
| 2017-05-10 | $37.05 | $53.39 | 163,000 | — | — |
| 2017-05-09 | $37.30 | $53.75 | 271,300 | — | — |
| 2017-05-08 | $37.80 | $54.47 | 210,300 | — | — |
| 2017-05-05 | $37.85 | $54.54 | 779,500 | — | — |
| 2017-05-04 | $37.15 | $53.53 | 271,200 | — | — |
| 2017-05-03 | $36.70 | $52.88 | 226,500 | — | — |
| 2017-05-02 | $36.70 | $52.88 | 402,600 | — | — |
| 2017-05-01 | $37.05 | $53.39 | 609,700 | — | — |
| 2017-04-28 | $37.75 | $54.39 | 841,700 | — | — |
| 2017-04-27 | $38.80 | $55.91 | 610,900 | — | — |
| 2017-04-26 | $38.70 | $55.76 | 431,000 | — | — |
| 2017-04-25 | $38.70 | $55.76 | 921,000 | — | — |
| 2017-04-24 | $38.80 | $55.91 | 562,800 | — | — |
| 2017-04-21 | $39.55 | $56.99 | 443,900 | — | — |
| 2017-04-20 | $39.00 | $56.20 | 256,400 | — | — |
| 2017-04-19 | $38.50 | $55.47 | 312,200 | — | — |
| 2017-04-18 | $38.45 | $55.40 | 235,200 | — | — |
| 2017-04-17 | $38.60 | $55.62 | 328,700 | — | — |
| 2017-04-13 | $38.58 | $55.59 | 263,200 | — | — |
| 2017-04-12 | $38.60 | $55.62 | 300,500 | — | — |
| 2017-04-11 | $38.50 | $55.47 | 434,000 | — | — |
| 2017-04-10 | $38.00 | $54.75 | 349,100 | — | — |
| 2017-04-07 | $37.20 | $53.60 | 320,800 | — | — |
| 2017-04-06 | $37.70 | $54.32 | 465,500 | — | — |
| 2017-04-05 | $36.65 | $52.81 | 406,400 | — | — |
| 2017-04-04 | $36.80 | $53.03 | 484,100 | — | — |
| 2017-04-03 | $36.35 | $52.38 | 423,000 | — | — |
| 2017-03-31 | $36.80 | $53.03 | 558,800 | — | — |
| 2017-03-30 | $36.80 | $53.03 | 465,300 | — | — |
| 2017-03-29 | $37.05 | $53.39 | 764,000 | — | — |
| 2017-03-28 | $37.55 | $54.11 | 872,000 | — | — |
| 2017-03-27 | $37.50 | $54.03 | 940,400 | — | — |
| 2017-03-24 | $37.35 | $53.82 | 509,900 | — | — |
| 2017-03-23 | $37.30 | $53.75 | 385,200 | — | — |
| 2017-03-22 | $37.15 | $53.53 | 598,300 | — | — |
| 2017-03-21 | $39.20 | $56.48 | 466,700 | — | — |
| 2017-03-20 | $39.20 | $56.48 | 338,300 | — | — |
| 2017-03-17 | $38.50 | $55.47 | 399,800 | — | — |
| 2017-03-16 | $39.00 | $56.20 | 336,700 | — | — |
| 2017-03-15 | $38.50 | $55.47 | 299,500 | — | — |
| 2017-03-14 | $38.15 | $54.97 | 161,100 | — | — |
| 2017-03-13 | $38.35 | $55.26 | 293,200 | — | — |
| 2017-03-10 | $38.80 | $55.91 | 288,400 | — | — |
| 2017-03-09 | $38.85 | $55.98 | 415,000 | — | — |
| 2017-03-08 | $37.95 | $54.68 | 488,800 | — | — |
| 2017-03-07 | $37.15 | $53.53 | 298,200 | — | — |
| 2017-03-06 | $37.80 | $54.47 | 593,800 | — | — |
| 2017-03-03 | $37.40 | $53.89 | 284,200 | — | — |
| 2017-03-02 | $37.40 | $53.89 | 352,700 | — | — |
| 2017-03-01 | $38.10 | $54.90 | 381,900 | — | — |
| 2017-02-28 | $37.95 | $54.68 | 358,800 | — | — |
| 2017-02-27 | $38.05 | $54.83 | 527,300 | — | — |
| 2017-02-24 | $37.95 | $54.68 | 410,000 | — | — |
| 2017-02-23 | $38.10 | $54.90 | 261,800 | — | — |
| 2017-02-22 | $38.40 | $55.33 | 304,100 | — | — |
| 2017-02-21 | $38.45 | $55.40 | 659,900 | — | — |
| 2017-02-17 | $38.65 | $55.69 | 351,800 | — | — |
| 2017-02-16 | $38.95 | $56.12 | 360,400 | — | — |
| 2017-02-15 | $39.20 | $56.48 | 342,300 | — | — |
| 2017-02-14 | $39.05 | $56.27 | 389,400 | — | — |
| 2017-02-13 | $39.20 | $56.48 | 338,900 | — | — |
| 2017-02-10 | $39.40 | $56.77 | 376,600 | — | — |
| 2017-02-09 | $39.85 | $57.42 | 418,500 | — | — |
| 2017-02-08 | $38.85 | $55.98 | 359,400 | — | — |
| 2017-02-07 | $39.05 | $56.27 | 441,800 | — | — |
| 2017-02-06 | $39.60 | $57.06 | 572,300 | — | — |
| 2017-02-03 | $41.15 | $59.29 | 326,700 | — | — |
| 2017-02-02 | $41.85 | $60.30 | 242,900 | — | — |
| 2017-02-01 | $42.05 | $60.59 | 398,900 | — | — |
| 2017-01-31 | $41.70 | $60.09 | 478,400 | — | — |
| 2017-01-30 | $41.55 | $59.87 | 263,800 | — | — |
| 2017-01-27 | $41.40 | $59.65 | 270,000 | — | — |
| 2017-01-26 | $42.20 | $60.81 | 196,700 | — | — |
| 2017-01-25 | $42.75 | $61.60 | 313,900 | — | — |
| 2017-01-24 | $43.40 | $62.54 | 201,000 | — | — |
| 2017-01-23 | $43.75 | $63.04 | 268,900 | — | — |
| 2017-01-20 | $43.50 | $62.68 | 364,600 | — | — |
| 2017-01-19 | $43.10 | $62.10 | 253,700 | — | — |
| 2017-01-18 | $43.75 | $63.04 | 448,100 | — | — |
| 2017-01-17 | $43.40 | $62.54 | 564,700 | — | — |
| 2017-01-13 | $43.00 | $61.96 | 317,000 | — | — |
| 2017-01-12 | $42.95 | $61.89 | 541,500 | — | — |
| 2017-01-11 | $44.45 | $64.05 | 599,100 | — | — |
| 2017-01-10 | $43.60 | $62.82 | 708,300 | — | — |
| 2017-01-09 | $44.15 | $63.62 | 570,100 | — | — |
| 2017-01-06 | $43.05 | $62.03 | 305,300 | — | — |
| 2017-01-05 | $43.90 | $63.26 | 388,500 | — | — |
| 2017-01-04 | $44.05 | $63.47 | 435,400 | — | — |
| 2017-01-03 | $43.75 | $63.04 | 563,300 | — | — |