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
- 2002-02-05 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 | $45.30 | $55.00 | 256,100 | — | — |
| 2017-12-28 | $45.80 | $55.61 | 410,000 | — | — |
| 2017-12-27 | $44.95 | $54.57 | 300,800 | — | — |
| 2017-12-26 | $44.65 | $54.21 | 340,700 | — | — |
| 2017-12-22 | $44.35 | $53.84 | 237,600 | — | — |
| 2017-12-21 | $44.90 | $54.51 | 331,500 | — | — |
| 2017-12-20 | $45.20 | $54.88 | 322,100 | — | — |
| 2017-12-19 | $45.90 | $55.73 | 286,300 | — | — |
| 2017-12-18 | $46.75 | $56.76 | 430,800 | — | — |
| 2017-12-15 | $46.25 | $56.15 | 757,800 | — | — |
| 2017-12-14 | $46.85 | $56.88 | 426,000 | — | — |
| 2017-12-13 | $46.95 | $57.00 | 385,000 | — | — |
| 2017-12-12 | $46.25 | $56.15 | 323,500 | — | — |
| 2017-12-11 | $46.10 | $55.97 | 409,500 | — | — |
| 2017-12-08 | $45.35 | $55.06 | 382,200 | — | — |
| 2017-12-07 | $45.68 | $55.46 | 623,100 | — | — |
| 2017-12-06 | $44.15 | $53.60 | 538,800 | — | — |
| 2017-12-05 | $44.70 | $54.27 | 321,400 | — | — |
| 2017-12-04 | $45.40 | $55.12 | 248,200 | — | — |
| 2017-12-01 | $46.85 | $56.88 | 419,300 | — | — |
| 2017-11-30 | $46.85 | $56.88 | 319,500 | — | — |
| 2017-11-29 | $46.90 | $56.94 | 233,100 | — | — |
| 2017-11-28 | $47.20 | $57.30 | 184,100 | — | — |
| 2017-11-27 | $46.85 | $56.88 | 166,200 | — | — |
| 2017-11-24 | $47.05 | $57.12 | 150,400 | — | — |
| 2017-11-22 | $45.80 | $55.61 | 318,300 | — | — |
| 2017-11-21 | $46.45 | $56.39 | 699,100 | — | — |
| 2017-11-20 | $48.50 | $58.88 | 284,400 | — | — |
| 2017-11-17 | $46.95 | $57.00 | 206,800 | — | — |
| 2017-11-16 | $46.40 | $56.33 | 255,100 | — | — |
| 2017-11-15 | $45.85 | $55.08 | 283,400 | — | — |
| 2017-11-14 | $45.85 | $55.08 | 309,400 | — | — |
| 2017-11-13 | $44.95 | $54.00 | 215,800 | — | — |
| 2017-11-10 | $45.50 | $54.66 | 218,200 | — | — |
| 2017-11-09 | $45.80 | $55.02 | 308,600 | — | — |
| 2017-11-08 | $46.25 | $55.56 | 306,400 | — | — |
| 2017-11-07 | $46.05 | $55.32 | 446,200 | — | — |
| 2017-11-06 | $44.75 | $53.76 | 872,400 | — | — |
| 2017-11-03 | $42.60 | $51.18 | 1,412,200 | — | — |
| 2017-11-02 | $47.00 | $56.46 | 1,686,600 | — | — |
| 2017-11-01 | $53.55 | $64.33 | 681,700 | — | — |
| 2017-10-31 | $53.90 | $64.75 | 442,400 | — | — |
| 2017-10-30 | $52.40 | $62.95 | 358,800 | — | — |
| 2017-10-27 | $52.70 | $63.31 | 290,900 | — | — |
| 2017-10-26 | $51.50 | $61.87 | 189,300 | — | — |
| 2017-10-25 | $50.95 | $61.21 | 242,000 | — | — |
| 2017-10-24 | $49.95 | $60.01 | 209,100 | — | — |
| 2017-10-23 | $49.30 | $59.23 | 214,300 | — | — |
| 2017-10-20 | $49.65 | $59.65 | 241,200 | — | — |
| 2017-10-19 | $50.00 | $60.07 | 178,000 | — | — |
| 2017-10-18 | $49.75 | $59.77 | 281,300 | — | — |
| 2017-10-17 | $49.88 | $59.92 | 215,800 | — | — |
| 2017-10-16 | $49.50 | $59.47 | 206,800 | — | — |
| 2017-10-13 | $50.00 | $60.07 | 296,600 | — | — |
| 2017-10-12 | $49.90 | $59.95 | 278,500 | — | — |
| 2017-10-11 | $49.80 | $59.83 | 248,000 | — | — |
| 2017-10-10 | $49.90 | $59.95 | 271,400 | — | — |
| 2017-10-09 | $48.40 | $58.15 | 473,900 | — | — |
| 2017-10-06 | $50.85 | $61.09 | 277,600 | — | — |
| 2017-10-05 | $51.35 | $61.69 | 257,000 | — | — |
| 2017-10-04 | $51.35 | $61.69 | 364,300 | — | — |
| 2017-10-03 | $50.90 | $61.15 | 275,000 | — | — |
| 2017-10-02 | $49.45 | $59.41 | 370,300 | — | — |
| 2017-09-29 | $48.90 | $58.75 | 375,100 | — | — |
| 2017-09-28 | $50.05 | $60.13 | 300,600 | — | — |
| 2017-09-27 | $49.70 | $59.71 | 524,700 | — | — |
| 2017-09-26 | $48.95 | $58.81 | 260,000 | — | — |
| 2017-09-25 | $48.75 | $58.57 | 288,100 | — | — |
| 2017-09-22 | $48.15 | $57.85 | 333,800 | — | — |
| 2017-09-21 | $47.90 | $57.55 | 235,200 | — | — |
| 2017-09-20 | $48.25 | $57.97 | 601,500 | — | — |
| 2017-09-19 | $48.10 | $57.79 | 311,700 | — | — |
| 2017-09-18 | $47.80 | $57.43 | 375,800 | — | — |
| 2017-09-15 | $47.85 | $57.49 | 705,900 | — | — |
| 2017-09-14 | $46.35 | $55.68 | 533,900 | — | — |
| 2017-09-13 | $46.40 | $55.74 | 523,000 | — | — |
| 2017-09-12 | $45.30 | $54.42 | 229,900 | — | — |
| 2017-09-11 | $44.05 | $52.92 | 411,800 | — | — |
| 2017-09-08 | $44.40 | $53.34 | 218,000 | — | — |
| 2017-09-07 | $44.30 | $53.22 | 217,000 | — | — |
| 2017-09-06 | $45.05 | $54.12 | 265,500 | — | — |
| 2017-09-05 | $46.05 | $55.32 | 298,300 | — | — |
| 2017-09-01 | $46.70 | $56.10 | 300,600 | — | — |
| 2017-08-31 | $46.60 | $55.98 | 319,600 | — | — |
| 2017-08-30 | $45.40 | $54.54 | 267,500 | — | — |
| 2017-08-29 | $45.60 | $54.78 | 443,800 | — | — |
| 2017-08-28 | $44.85 | $53.88 | 248,300 | — | — |
| 2017-08-25 | $44.60 | $53.58 | 225,800 | — | — |
| 2017-08-24 | $44.70 | $53.70 | 326,800 | — | — |
| 2017-08-23 | $43.65 | $52.44 | 325,200 | — | — |
| 2017-08-22 | $42.65 | $51.24 | 443,000 | — | — |
| 2017-08-21 | $42.85 | $51.48 | 345,600 | — | — |
| 2017-08-18 | $42.25 | $50.76 | 320,400 | — | — |
| 2017-08-17 | $43.10 | $51.78 | 464,700 | — | — |
| 2017-08-16 | $43.50 | $52.26 | 347,100 | — | — |
| 2017-08-15 | $43.70 | $51.95 | 421,500 | — | — |
| 2017-08-14 | $44.05 | $52.36 | 282,200 | — | — |
| 2017-08-11 | $43.65 | $51.89 | 225,400 | — | — |
| 2017-08-10 | $44.05 | $52.36 | 335,400 | — | — |
| 2017-08-09 | $43.60 | $51.83 | 338,600 | — | — |
| 2017-08-08 | $43.20 | $51.35 | 289,700 | — | — |
| 2017-08-07 | $43.20 | $51.35 | 342,800 | — | — |
| 2017-08-04 | $43.85 | $52.13 | 532,200 | — | — |
| 2017-08-03 | $42.35 | $50.34 | 674,200 | — | — |
| 2017-08-02 | $40.60 | $48.26 | 723,900 | — | — |
| 2017-08-01 | $41.25 | $49.04 | 716,600 | — | — |
| 2017-07-31 | $41.75 | $49.63 | 879,600 | — | — |
| 2017-07-28 | $44.20 | $52.54 | 245,300 | — | — |
| 2017-07-27 | $44.05 | $52.36 | 266,000 | — | — |
| 2017-07-26 | $43.75 | $52.01 | 320,800 | — | — |
| 2017-07-25 | $43.60 | $51.83 | 370,100 | — | — |
| 2017-07-24 | $43.50 | $51.71 | 455,100 | — | — |
| 2017-07-21 | $44.55 | $52.96 | 352,400 | — | — |
| 2017-07-20 | $43.45 | $51.65 | 402,500 | — | — |
| 2017-07-19 | $43.15 | $51.29 | 341,100 | — | — |
| 2017-07-18 | $42.80 | $50.88 | 232,100 | — | — |
| 2017-07-17 | $42.05 | $49.99 | 339,400 | — | — |
| 2017-07-14 | $41.20 | $48.98 | 257,300 | — | — |
| 2017-07-13 | $40.45 | $48.08 | 507,900 | — | — |
| 2017-07-12 | $42.05 | $49.99 | 812,300 | — | — |
| 2017-07-11 | $40.95 | $48.68 | 302,300 | — | — |
| 2017-07-10 | $40.90 | $48.62 | 278,200 | — | — |
| 2017-07-07 | $40.65 | $48.32 | 294,100 | — | — |
| 2017-07-06 | $39.95 | $47.49 | 303,200 | — | — |
| 2017-07-05 | $40.28 | $47.88 | 260,600 | — | — |
| 2017-07-03 | $40.30 | $47.91 | 165,400 | — | — |
| 2017-06-30 | $40.10 | $47.67 | 380,900 | — | — |
| 2017-06-29 | $39.60 | $47.07 | 208,500 | — | — |
| 2017-06-28 | $39.65 | $47.13 | 298,100 | — | — |
| 2017-06-27 | $39.40 | $46.84 | 183,400 | — | — |
| 2017-06-26 | $39.45 | $46.90 | 136,900 | — | — |
| 2017-06-23 | $39.80 | $47.31 | 299,200 | — | — |
| 2017-06-22 | $39.05 | $46.42 | 421,200 | — | — |
| 2017-06-21 | $38.65 | $45.94 | 252,800 | — | — |
| 2017-06-20 | $39.45 | $46.90 | 154,400 | — | — |
| 2017-06-19 | $40.00 | $47.55 | 198,800 | — | — |
| 2017-06-16 | $40.70 | $48.38 | 760,200 | — | — |
| 2017-06-15 | $40.65 | $48.32 | 285,800 | — | — |
| 2017-06-14 | $41.95 | $49.87 | 262,400 | — | — |
| 2017-06-13 | $41.65 | $49.51 | 192,900 | — | — |
| 2017-06-12 | $41.15 | $48.92 | 305,800 | — | — |
| 2017-06-09 | $40.25 | $47.85 | 224,000 | — | — |
| 2017-06-08 | $40.50 | $48.14 | 185,100 | — | — |
| 2017-06-07 | $39.80 | $47.31 | 293,400 | — | — |
| 2017-06-06 | $40.35 | $47.97 | 233,200 | — | — |
| 2017-06-05 | $40.65 | $48.32 | 233,000 | — | — |
| 2017-06-02 | $41.10 | $48.86 | 329,600 | — | — |
| 2017-06-01 | $40.65 | $48.32 | 256,200 | — | — |
| 2017-05-31 | $39.40 | $46.84 | 292,900 | — | — |
| 2017-05-30 | $39.80 | $47.31 | 361,700 | — | — |
| 2017-05-26 | $39.30 | $46.72 | 514,500 | — | — |
| 2017-05-25 | $40.15 | $47.73 | 266,400 | — | — |
| 2017-05-24 | $39.15 | $46.54 | 235,900 | — | — |
| 2017-05-23 | $38.75 | $46.06 | 379,700 | — | — |
| 2017-05-22 | $38.70 | $46.00 | 323,300 | — | — |
| 2017-05-19 | $38.15 | $45.35 | 633,200 | — | — |
| 2017-05-18 | $38.20 | $45.41 | 554,000 | — | — |
| 2017-05-17 | $39.15 | $46.54 | 259,000 | — | — |
| 2017-05-16 | $40.05 | $47.61 | 261,800 | — | — |
| 2017-05-15 | $40.65 | $47.80 | 235,800 | — | — |
| 2017-05-12 | $39.85 | $46.86 | 297,700 | — | — |
| 2017-05-11 | $40.35 | $47.45 | 290,300 | — | — |
| 2017-05-10 | $41.35 | $48.62 | 334,400 | — | — |
| 2017-05-09 | $41.55 | $48.86 | 332,200 | — | — |
| 2017-05-08 | $40.75 | $47.92 | 331,100 | — | — |
| 2017-05-05 | $40.00 | $47.03 | 398,700 | — | — |
| 2017-05-04 | $41.20 | $48.45 | 712,200 | — | — |
| 2017-05-03 | $43.33 | $50.95 | 326,800 | — | — |
| 2017-05-02 | $44.00 | $51.74 | 396,600 | — | — |
| 2017-05-01 | $44.95 | $52.86 | 153,100 | — | — |
| 2017-04-28 | $45.00 | $52.91 | 226,700 | — | — |
| 2017-04-27 | $44.90 | $52.80 | 119,600 | — | — |
| 2017-04-26 | $44.90 | $52.80 | 231,300 | — | — |
| 2017-04-25 | $44.65 | $52.50 | 311,600 | — | — |
| 2017-04-24 | $43.95 | $51.68 | 441,800 | — | — |
| 2017-04-21 | $43.85 | $51.56 | 233,200 | — | — |
| 2017-04-20 | $44.60 | $52.44 | 157,200 | — | — |
| 2017-04-19 | $44.35 | $52.15 | 207,000 | — | — |
| 2017-04-18 | $44.10 | $51.86 | 146,300 | — | — |
| 2017-04-17 | $44.40 | $52.21 | 165,400 | — | — |
| 2017-04-13 | $43.50 | $51.15 | 240,900 | — | — |
| 2017-04-12 | $44.50 | $52.33 | 280,600 | — | — |
| 2017-04-11 | $44.15 | $51.91 | 206,300 | — | — |
| 2017-04-10 | $43.75 | $51.44 | 258,100 | — | — |
| 2017-04-07 | $43.60 | $51.27 | 240,800 | — | — |
| 2017-04-06 | $43.00 | $50.56 | 204,500 | — | — |
| 2017-04-05 | $42.75 | $50.27 | 320,000 | — | — |
| 2017-04-04 | $43.30 | $50.91 | 209,900 | — | — |
| 2017-04-03 | $43.05 | $50.62 | 308,100 | — | — |
| 2017-03-31 | $43.05 | $50.62 | 293,400 | — | — |
| 2017-03-30 | $43.05 | $50.62 | 197,100 | — | — |
| 2017-03-29 | $42.95 | $50.50 | 166,500 | — | — |
| 2017-03-28 | $42.30 | $49.74 | 193,900 | — | — |
| 2017-03-27 | $42.00 | $49.39 | 206,600 | — | — |
| 2017-03-24 | $42.40 | $49.86 | 257,900 | — | — |
| 2017-03-23 | $41.85 | $49.21 | 155,300 | — | — |
| 2017-03-22 | $42.35 | $49.80 | 247,200 | — | — |
| 2017-03-21 | $42.60 | $50.09 | 306,300 | — | — |
| 2017-03-20 | $42.95 | $50.50 | 510,000 | — | — |
| 2017-03-17 | $42.15 | $49.56 | 670,400 | — | — |
| 2017-03-16 | $41.80 | $49.15 | 210,400 | — | — |
| 2017-03-15 | $41.68 | $49.01 | 403,800 | — | — |
| 2017-03-14 | $40.65 | $47.80 | 419,600 | — | — |
| 2017-03-13 | $40.65 | $47.80 | 200,400 | — | — |
| 2017-03-10 | $40.15 | $47.21 | 241,100 | — | — |
| 2017-03-09 | $39.55 | $46.51 | 298,700 | — | — |
| 2017-03-08 | $38.90 | $45.74 | 317,600 | — | — |
| 2017-03-07 | $39.45 | $45.89 | 378,800 | — | — |
| 2017-03-06 | $39.90 | $46.42 | 307,400 | — | — |
| 2017-03-03 | $40.35 | $46.94 | 299,200 | — | — |
| 2017-03-02 | $41.15 | $47.87 | 406,200 | — | — |
| 2017-03-01 | $42.25 | $49.15 | 425,000 | — | — |
| 2017-02-28 | $41.45 | $48.22 | 323,700 | — | — |
| 2017-02-27 | $42.40 | $49.33 | 393,500 | — | — |
| 2017-02-24 | $42.55 | $49.50 | 626,100 | — | — |
| 2017-02-23 | $42.25 | $49.15 | 739,500 | — | — |
| 2017-02-22 | $42.45 | $49.38 | 514,900 | — | — |
| 2017-02-21 | $42.78 | $49.77 | 368,300 | — | — |
| 2017-02-17 | $42.10 | $48.98 | 267,000 | — | — |
| 2017-02-16 | $41.85 | $48.69 | 228,100 | — | — |
| 2017-02-15 | $41.90 | $48.74 | 227,900 | — | — |
| 2017-02-14 | $41.50 | $48.28 | 153,600 | — | — |
| 2017-02-13 | $41.50 | $48.28 | 140,700 | — | — |
| 2017-02-10 | $41.50 | $48.28 | 138,000 | — | — |
| 2017-02-09 | $41.50 | $48.28 | 146,800 | — | — |
| 2017-02-08 | $41.00 | $47.70 | 358,100 | — | — |
| 2017-02-07 | $41.45 | $48.22 | 242,600 | — | — |
| 2017-02-06 | $41.60 | $48.40 | 174,400 | — | — |
| 2017-02-03 | $42.05 | $48.92 | 234,100 | — | — |
| 2017-02-02 | $41.65 | $48.45 | 266,700 | — | — |
| 2017-02-01 | $41.30 | $48.05 | 272,900 | — | — |
| 2017-01-31 | $41.80 | $48.63 | 221,400 | — | — |
| 2017-01-30 | $41.80 | $48.63 | 251,000 | — | — |
| 2017-01-27 | $42.15 | $49.03 | 239,100 | — | — |
| 2017-01-26 | $41.80 | $48.63 | 197,800 | — | — |
| 2017-01-25 | $41.50 | $48.28 | 167,800 | — | — |
| 2017-01-24 | $41.65 | $48.45 | 232,500 | — | — |
| 2017-01-23 | $41.55 | $48.34 | 209,700 | — | — |
| 2017-01-20 | $41.75 | $48.57 | 519,200 | — | — |
| 2017-01-19 | $41.65 | $48.45 | 353,200 | — | — |
| 2017-01-18 | $42.15 | $49.03 | 196,300 | — | — |
| 2017-01-17 | $42.15 | $49.03 | 269,600 | — | — |
| 2017-01-13 | $41.90 | $48.74 | 318,600 | — | — |
| 2017-01-12 | $41.40 | $48.16 | 339,100 | — | — |
| 2017-01-11 | $41.40 | $48.16 | 202,200 | — | — |
| 2017-01-10 | $41.50 | $48.28 | 156,700 | — | — |
| 2017-01-09 | $41.45 | $48.22 | 264,000 | — | — |
| 2017-01-06 | $41.65 | $48.45 | 260,100 | — | — |
| 2017-01-05 | $41.90 | $48.74 | 507,300 | — | — |
| 2017-01-04 | $42.40 | $49.33 | 383,000 | — | — |
| 2017-01-03 | $41.85 | $48.69 | 426,600 | — | — |