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
- 1996-07-02 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 | $48.51 | $77.28 | 24,480 | — | — |
| 2017-12-28 | $49.67 | $79.13 | 17,640 | — | — |
| 2017-12-27 | $49.65 | $79.10 | 34,440 | — | — |
| 2017-12-26 | $49.15 | $78.31 | 28,680 | — | — |
| 2017-12-22 | $49.90 | $79.50 | 24,600 | — | — |
| 2017-12-21 | $51.03 | $81.31 | 24,960 | — | — |
| 2017-12-20 | $50.83 | $80.99 | 31,320 | — | — |
| 2017-12-19 | $52.03 | $82.90 | 21,240 | — | — |
| 2017-12-18 | $54.16 | $86.29 | 39,120 | — | — |
| 2017-12-15 | $53.34 | $84.98 | 83,160 | — | — |
| 2017-12-14 | $52.44 | $83.55 | 47,640 | — | — |
| 2017-12-13 | $52.33 | $83.38 | 29,520 | — | — |
| 2017-12-12 | $52.08 | $82.98 | 33,720 | — | — |
| 2017-12-11 | $51.64 | $82.28 | 61,200 | — | — |
| 2017-12-08 | $51.79 | $82.51 | 38,400 | — | — |
| 2017-12-07 | $51.72 | $82.41 | 62,640 | — | — |
| 2017-12-06 | $51.66 | $82.30 | 31,320 | — | — |
| 2017-12-05 | $51.33 | $81.77 | 65,400 | — | — |
| 2017-12-04 | $51.64 | $82.28 | 42,360 | — | — |
| 2017-12-01 | $52.29 | $82.99 | 47,652 | — | — |
| 2017-11-30 | $51.60 | $81.89 | 36,696 | — | — |
| 2017-11-29 | $52.64 | $83.54 | 35,508 | — | — |
| 2017-11-28 | $51.20 | $81.27 | 25,872 | — | — |
| 2017-11-27 | $50.02 | $79.38 | 24,420 | — | — |
| 2017-11-24 | $49.68 | $78.85 | 29,832 | — | — |
| 2017-11-22 | $50.17 | $79.63 | 40,392 | — | — |
| 2017-11-21 | $50.89 | $80.76 | 30,492 | — | — |
| 2017-11-20 | $49.89 | $79.19 | 21,912 | — | — |
| 2017-11-17 | $49.17 | $78.05 | 29,040 | — | — |
| 2017-11-16 | $48.98 | $77.74 | 24,552 | — | — |
| 2017-11-15 | $48.80 | $77.44 | 83,292 | — | — |
| 2017-11-14 | $49.14 | $77.98 | 60,060 | — | — |
| 2017-11-13 | $47.90 | $76.03 | 25,080 | — | — |
| 2017-11-10 | $47.55 | $75.46 | 16,104 | — | — |
| 2017-11-09 | $47.86 | $75.96 | 36,828 | — | — |
| 2017-11-08 | $47.71 | $75.72 | 33,528 | — | — |
| 2017-11-07 | $47.85 | $75.94 | 31,020 | — | — |
| 2017-11-06 | $49.06 | $77.86 | 18,612 | — | — |
| 2017-11-03 | $48.92 | $77.64 | 23,760 | — | — |
| 2017-11-02 | $49.60 | $78.72 | 19,668 | — | — |
| 2017-11-01 | $49.05 | $77.85 | 27,192 | — | — |
| 2017-10-31 | $48.86 | $77.55 | 33,792 | — | — |
| 2017-10-30 | $48.64 | $77.20 | 36,300 | — | — |
| 2017-10-27 | $49.49 | $78.55 | 20,724 | — | — |
| 2017-10-26 | $49.03 | $77.82 | 14,388 | — | — |
| 2017-10-25 | $48.95 | $77.68 | 18,480 | — | — |
| 2017-10-24 | $49.05 | $77.84 | 29,568 | — | — |
| 2017-10-23 | $49.56 | $78.66 | 16,632 | — | — |
| 2017-10-20 | $49.52 | $78.60 | 25,740 | — | — |
| 2017-10-19 | $49.43 | $78.45 | 15,840 | — | — |
| 2017-10-18 | $49.47 | $78.51 | 33,264 | — | — |
| 2017-10-17 | $49.14 | $77.98 | 20,988 | — | — |
| 2017-10-16 | $50.04 | $79.42 | 18,216 | — | — |
| 2017-10-13 | $50.09 | $79.50 | 19,272 | — | — |
| 2017-10-12 | $50.06 | $79.45 | 42,108 | — | — |
| 2017-10-11 | $50.24 | $79.74 | 39,600 | — | — |
| 2017-10-10 | $49.73 | $78.92 | 50,688 | — | — |
| 2017-10-09 | $48.92 | $77.65 | 33,528 | — | — |
| 2017-10-06 | $48.86 | $77.55 | 43,692 | — | — |
| 2017-10-05 | $48.86 | $77.54 | 35,376 | — | — |
| 2017-10-04 | $48.59 | $77.12 | 12,936 | — | — |
| 2017-10-03 | $49.05 | $77.84 | 34,584 | — | — |
| 2017-10-02 | $49.06 | $77.86 | 50,952 | — | — |
| 2017-09-29 | $48.06 | $76.28 | 43,428 | — | — |
| 2017-09-28 | $48.73 | $77.35 | 49,632 | — | — |
| 2017-09-27 | $47.85 | $75.94 | 108,240 | — | — |
| 2017-09-26 | $46.55 | $73.87 | 63,624 | — | — |
| 2017-09-25 | $46.61 | $73.98 | 61,644 | — | — |
| 2017-09-22 | $46.14 | $73.24 | 89,232 | — | — |
| 2017-09-21 | $46.36 | $73.57 | 48,576 | — | — |
| 2017-09-20 | $46.36 | $73.57 | 37,224 | — | — |
| 2017-09-19 | $46.18 | $73.30 | 34,056 | — | — |
| 2017-09-18 | $46.53 | $73.85 | 47,784 | — | — |
| 2017-09-15 | $46.11 | $73.18 | 151,140 | — | — |
| 2017-09-14 | $45.85 | $72.77 | 39,864 | — | — |
| 2017-09-13 | $46.60 | $73.96 | 39,468 | — | — |
| 2017-09-12 | $46.60 | $73.96 | 76,296 | — | — |
| 2017-09-11 | $45.83 | $72.73 | 74,052 | — | — |
| 2017-09-08 | $45.27 | $71.85 | 86,196 | — | — |
| 2017-09-07 | $44.96 | $71.36 | 94,248 | — | — |
| 2017-09-06 | $45.25 | $71.82 | 68,376 | — | — |
| 2017-09-05 | $45.51 | $72.23 | 45,936 | — | — |
| 2017-09-01 | $46.40 | $73.64 | 21,120 | — | — |
| 2017-08-31 | $46.38 | $73.61 | 74,976 | — | — |
| 2017-08-30 | $46.52 | $73.55 | 53,856 | — | — |
| 2017-08-29 | $47.17 | $74.59 | 59,400 | — | — |
| 2017-08-28 | $45.45 | $71.87 | 48,048 | — | — |
| 2017-08-25 | $46.08 | $72.85 | 29,436 | — | — |
| 2017-08-24 | $46.17 | $73.00 | 37,092 | — | — |
| 2017-08-23 | $46.43 | $73.42 | 34,980 | — | — |
| 2017-08-22 | $47.94 | $75.80 | 43,296 | — | — |
| 2017-08-21 | $46.98 | $74.29 | 57,552 | — | — |
| 2017-08-18 | $45.53 | $71.99 | 56,628 | — | — |
| 2017-08-17 | $44.78 | $70.81 | 64,416 | — | — |
| 2017-08-16 | $45.34 | $71.69 | 38,940 | — | — |
| 2017-08-15 | $45.87 | $72.53 | 27,192 | — | — |
| 2017-08-14 | $46.83 | $74.05 | 65,868 | — | — |
| 2017-08-11 | $46.15 | $72.97 | 27,192 | — | — |
| 2017-08-10 | $46.89 | $74.15 | 31,416 | — | — |
| 2017-08-09 | $47.32 | $74.82 | 41,316 | — | — |
| 2017-08-08 | $47.81 | $75.60 | 35,244 | — | — |
| 2017-08-07 | $47.55 | $75.18 | 70,620 | — | — |
| 2017-08-04 | $47.53 | $75.15 | 31,020 | — | — |
| 2017-08-03 | $47.67 | $75.38 | 26,400 | — | — |
| 2017-08-02 | $48.08 | $76.03 | 44,880 | — | — |
| 2017-08-01 | $48.73 | $77.06 | 40,128 | — | — |
| 2017-07-31 | $49.97 | $79.01 | 41,712 | — | — |
| 2017-07-28 | $50.08 | $79.19 | 9,372 | — | — |
| 2017-07-27 | $50.27 | $79.49 | 30,228 | — | — |
| 2017-07-26 | $50.68 | $80.14 | 27,984 | — | — |
| 2017-07-25 | $50.49 | $79.84 | 39,204 | — | — |
| 2017-07-24 | $49.64 | $78.50 | 114,444 | — | — |
| 2017-07-21 | $50.30 | $79.54 | 35,904 | — | — |
| 2017-07-20 | $51.20 | $80.96 | 26,532 | — | — |
| 2017-07-19 | $51.27 | $81.06 | 29,568 | — | — |
| 2017-07-18 | $50.38 | $79.66 | 36,036 | — | — |
| 2017-07-17 | $49.70 | $78.59 | 69,828 | — | — |
| 2017-07-14 | $49.69 | $78.57 | 37,488 | — | — |
| 2017-07-13 | $49.85 | $78.82 | 34,848 | — | — |
| 2017-07-12 | $50.34 | $79.60 | 19,536 | — | — |
| 2017-07-11 | $49.57 | $78.38 | 16,500 | — | — |
| 2017-07-10 | $49.42 | $78.15 | 34,980 | — | — |
| 2017-07-07 | $49.89 | $78.88 | 31,020 | — | — |
| 2017-07-06 | $49.58 | $78.39 | 26,004 | — | — |
| 2017-07-05 | $50.26 | $79.47 | 39,864 | — | — |
| 2017-07-03 | $50.05 | $79.14 | 12,276 | — | — |
| 2017-06-30 | $49.73 | $78.63 | 29,436 | — | — |
| 2017-06-29 | $50.48 | $79.83 | 36,300 | — | — |
| 2017-06-28 | $50.18 | $79.35 | 17,292 | — | — |
| 2017-06-27 | $48.83 | $77.21 | 24,948 | — | — |
| 2017-06-26 | $49.39 | $78.09 | 39,864 | — | — |
| 2017-06-23 | $50.30 | $79.53 | 419,628 | — | — |
| 2017-06-22 | $49.17 | $77.74 | 19,932 | — | — |
| 2017-06-21 | $48.67 | $76.95 | 38,280 | — | — |
| 2017-06-20 | $49.64 | $78.48 | 39,204 | — | — |
| 2017-06-19 | $49.89 | $78.89 | 35,904 | — | — |
| 2017-06-16 | $49.98 | $79.03 | 56,100 | — | — |
| 2017-06-15 | $50.29 | $79.51 | 28,644 | — | — |
| 2017-06-14 | $50.37 | $79.65 | 30,756 | — | — |
| 2017-06-13 | $49.57 | $78.38 | 36,300 | — | — |
| 2017-06-12 | $50.77 | $80.27 | 50,688 | — | — |
| 2017-06-09 | $50.09 | $79.20 | 35,640 | — | — |
| 2017-06-08 | $48.60 | $76.84 | 32,604 | — | — |
| 2017-06-07 | $46.63 | $73.73 | 25,344 | — | — |
| 2017-06-06 | $47.05 | $74.39 | 25,080 | — | — |
| 2017-06-05 | $47.02 | $74.35 | 13,992 | — | — |
| 2017-06-02 | $48.19 | $76.20 | 36,696 | — | — |
| 2017-06-01 | $47.15 | $74.55 | 29,568 | — | — |
| 2017-05-31 | $46.39 | $73.36 | 13,596 | — | — |
| 2017-05-30 | $46.77 | $73.67 | 12,408 | — | — |
| 2017-05-26 | $46.96 | $73.98 | 16,368 | — | — |
| 2017-05-25 | $47.17 | $74.31 | 9,504 | — | — |
| 2017-05-24 | $47.00 | $74.04 | 22,572 | — | — |
| 2017-05-23 | $47.80 | $75.29 | 10,428 | — | — |
| 2017-05-22 | $47.70 | $75.14 | 14,652 | — | — |
| 2017-05-19 | $47.32 | $74.54 | 27,324 | — | — |
| 2017-05-18 | $47.80 | $75.30 | 46,992 | — | — |
| 2017-05-17 | $47.35 | $74.59 | 49,236 | — | — |
| 2017-05-16 | $47.81 | $75.31 | 13,992 | — | — |
| 2017-05-15 | $48.28 | $76.05 | 14,784 | — | — |
| 2017-05-12 | $47.70 | $75.14 | 23,100 | — | — |
| 2017-05-11 | $47.64 | $75.05 | 24,024 | — | — |
| 2017-05-10 | $49.20 | $77.51 | 17,424 | — | — |
| 2017-05-09 | $49.54 | $78.04 | 21,780 | — | — |
| 2017-05-08 | $50.34 | $79.30 | 13,992 | — | — |
| 2017-05-05 | $50.51 | $79.56 | 36,828 | — | — |
| 2017-05-04 | $49.50 | $77.98 | 11,220 | — | — |
| 2017-05-03 | $49.49 | $77.96 | 20,196 | — | — |
| 2017-05-02 | $49.89 | $78.60 | 18,612 | — | — |
| 2017-05-01 | $49.80 | $78.44 | 15,444 | — | — |
| 2017-04-28 | $50.36 | $79.32 | 32,604 | — | — |
| 2017-04-27 | $49.92 | $78.64 | 25,476 | — | — |
| 2017-04-26 | $51.02 | $80.37 | 38,808 | — | — |
| 2017-04-25 | $49.99 | $78.75 | 42,372 | — | — |
| 2017-04-24 | $50.13 | $78.97 | 39,336 | — | — |
| 2017-04-21 | $50.02 | $78.80 | 29,436 | — | — |
| 2017-04-20 | $50.28 | $79.21 | 37,488 | — | — |
| 2017-04-19 | $49.11 | $77.37 | 21,780 | — | — |
| 2017-04-18 | $48.70 | $76.71 | 17,820 | — | — |
| 2017-04-17 | $49.13 | $77.39 | 35,376 | — | — |
| 2017-04-13 | $46.56 | $73.35 | 22,572 | — | — |
| 2017-04-12 | $47.91 | $75.47 | 20,460 | — | — |
| 2017-04-11 | $48.69 | $76.70 | 12,936 | — | — |
| 2017-04-10 | $47.90 | $75.46 | 21,780 | — | — |
| 2017-04-07 | $48.46 | $76.34 | 18,744 | — | — |
| 2017-04-06 | $48.77 | $76.83 | 25,872 | — | — |
| 2017-04-05 | $47.99 | $75.60 | 27,588 | — | — |
| 2017-04-04 | $48.67 | $76.68 | 25,608 | — | — |
| 2017-04-03 | $49.89 | $78.58 | 31,152 | — | — |
| 2017-03-31 | $50.08 | $78.88 | 60,588 | — | — |
| 2017-03-30 | $50.45 | $79.47 | 27,456 | — | — |
| 2017-03-29 | $49.31 | $77.68 | 29,832 | — | — |
| 2017-03-28 | $48.40 | $76.25 | 20,328 | — | — |
| 2017-03-27 | $48.70 | $76.71 | 23,364 | — | — |
| 2017-03-24 | $47.71 | $75.16 | 13,728 | — | — |
| 2017-03-23 | $47.91 | $75.47 | 12,672 | — | — |
| 2017-03-22 | $47.44 | $74.73 | 57,552 | — | — |
| 2017-03-21 | $47.61 | $75.00 | 44,616 | — | — |
| 2017-03-20 | $48.63 | $76.60 | 23,760 | — | — |
| 2017-03-17 | $49.77 | $78.39 | 71,280 | — | — |
| 2017-03-16 | $49.21 | $77.52 | 29,304 | — | — |
| 2017-03-15 | $48.79 | $76.85 | 21,516 | — | — |
| 2017-03-14 | $47.85 | $75.37 | 12,276 | — | — |
| 2017-03-13 | $48.14 | $75.83 | 23,892 | — | — |
| 2017-03-10 | $47.71 | $75.16 | 41,184 | — | — |
| 2017-03-09 | $47.45 | $74.75 | 10,824 | — | — |
| 2017-03-08 | $48.11 | $75.79 | 27,324 | — | — |
| 2017-03-07 | $48.67 | $76.68 | 14,520 | — | — |
| 2017-03-06 | $48.87 | $76.99 | 22,836 | — | — |
| 2017-03-03 | $49.36 | $77.76 | 19,140 | — | — |
| 2017-03-02 | $49.67 | $78.25 | 13,728 | — | — |
| 2017-03-01 | $50.35 | $79.31 | 20,064 | — | — |
| 2017-02-28 | $49.37 | $77.50 | 28,644 | — | — |
| 2017-02-27 | $50.48 | $79.25 | 21,648 | — | — |
| 2017-02-24 | $50.68 | $79.56 | 10,956 | — | — |
| 2017-02-23 | $50.67 | $79.54 | 19,140 | — | — |
| 2017-02-22 | $50.56 | $79.37 | 19,140 | — | — |
| 2017-02-21 | $49.74 | $78.08 | 21,912 | — | — |
| 2017-02-17 | $50.48 | $79.25 | 24,420 | — | — |
| 2017-02-16 | $49.56 | $77.80 | 23,628 | — | — |
| 2017-02-15 | $50.11 | $78.66 | 13,596 | — | — |
| 2017-02-14 | $49.92 | $78.36 | 23,628 | — | — |
| 2017-02-13 | $50.09 | $78.63 | 19,800 | — | — |
| 2017-02-10 | $49.92 | $78.37 | 35,772 | — | — |
| 2017-02-09 | $49.45 | $77.63 | 25,476 | — | — |
| 2017-02-08 | $48.17 | $75.62 | 34,980 | — | — |
| 2017-02-07 | $47.91 | $75.20 | 37,224 | — | — |
| 2017-02-06 | $48.74 | $76.51 | 26,136 | — | — |
| 2017-02-03 | $49.75 | $78.09 | 27,852 | — | — |
| 2017-02-02 | $49.33 | $77.44 | 20,328 | — | — |
| 2017-02-01 | $49.51 | $77.71 | 19,668 | — | — |
| 2017-01-31 | $49.83 | $78.21 | 29,832 | — | — |
| 2017-01-30 | $49.81 | $78.19 | 36,564 | — | — |
| 2017-01-27 | $50.92 | $79.92 | 22,440 | — | — |
| 2017-01-26 | $51.14 | $80.27 | 20,460 | — | — |
| 2017-01-25 | $51.09 | $80.20 | 73,392 | — | — |
| 2017-01-24 | $50.49 | $79.26 | 56,892 | — | — |
| 2017-01-23 | $49.88 | $78.30 | 34,848 | — | — |
| 2017-01-20 | $49.92 | $78.36 | 60,324 | — | — |
| 2017-01-19 | $49.88 | $78.30 | 33,924 | — | — |
| 2017-01-18 | $50.34 | $79.02 | 47,124 | — | — |
| 2017-01-17 | $50.43 | $79.16 | 83,028 | — | — |
| 2017-01-13 | $52.20 | $81.93 | 29,964 | — | — |
| 2017-01-12 | $51.83 | $81.36 | 35,244 | — | — |
| 2017-01-11 | $53.18 | $83.48 | 32,340 | — | — |
| 2017-01-10 | $53.29 | $83.65 | 40,920 | — | — |
| 2017-01-09 | $53.33 | $83.71 | 40,392 | — | — |
| 2017-01-06 | $54.51 | $85.56 | 46,596 | — | — |
| 2017-01-05 | $55.47 | $87.07 | 22,308 | — | — |
| 2017-01-04 | $55.95 | $87.82 | 35,508 | — | — |
| 2017-01-03 | $55.39 | $86.95 | 36,828 | — | — |