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
- 2002-11-01 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 | $46.15 | $46.15 | 142,500 | — | — |
| 2017-12-28 | $46.00 | $46.00 | 67,300 | — | — |
| 2017-12-27 | $45.90 | $45.90 | 146,100 | — | — |
| 2017-12-26 | $45.65 | $45.65 | 78,600 | — | — |
| 2017-12-22 | $45.75 | $45.75 | 100,600 | — | — |
| 2017-12-21 | $45.75 | $45.75 | 109,500 | — | — |
| 2017-12-20 | $46.55 | $46.55 | 96,600 | — | — |
| 2017-12-19 | $46.00 | $46.00 | 126,500 | — | — |
| 2017-12-18 | $46.10 | $46.10 | 115,700 | — | — |
| 2017-12-15 | $45.85 | $45.85 | 185,400 | — | — |
| 2017-12-14 | $45.15 | $45.15 | 232,400 | — | — |
| 2017-12-13 | $45.30 | $45.30 | 121,700 | — | — |
| 2017-12-12 | $44.95 | $44.95 | 109,000 | — | — |
| 2017-12-11 | $45.30 | $45.30 | 427,500 | — | — |
| 2017-12-08 | $45.10 | $45.10 | 78,000 | — | — |
| 2017-12-07 | $45.55 | $45.55 | 110,900 | — | — |
| 2017-12-06 | $44.80 | $44.80 | 181,900 | — | — |
| 2017-12-05 | $45.53 | $45.53 | 158,800 | — | — |
| 2017-12-04 | $45.40 | $45.40 | 141,600 | — | — |
| 2017-12-01 | $46.95 | $46.95 | 158,000 | — | — |
| 2017-11-30 | $47.50 | $47.50 | 163,000 | — | — |
| 2017-11-29 | $48.25 | $48.25 | 423,200 | — | — |
| 2017-11-28 | $50.40 | $50.40 | 183,500 | — | — |
| 2017-11-27 | $51.10 | $51.10 | 436,000 | — | — |
| 2017-11-24 | $50.10 | $50.10 | 105,100 | — | — |
| 2017-11-22 | $49.75 | $49.75 | 160,800 | — | — |
| 2017-11-21 | $49.45 | $49.45 | 244,000 | — | — |
| 2017-11-20 | $47.60 | $47.60 | 175,200 | — | — |
| 2017-11-17 | $47.55 | $47.55 | 127,400 | — | — |
| 2017-11-16 | $47.55 | $47.55 | 300,200 | — | — |
| 2017-11-15 | $46.15 | $46.15 | 140,300 | — | — |
| 2017-11-14 | $45.65 | $45.65 | 120,800 | — | — |
| 2017-11-13 | $46.35 | $46.35 | 203,000 | — | — |
| 2017-11-10 | $46.00 | $46.00 | 61,000 | — | — |
| 2017-11-09 | $46.20 | $46.20 | 176,000 | — | — |
| 2017-11-08 | $46.60 | $46.60 | 99,500 | — | — |
| 2017-11-07 | $45.80 | $45.80 | 221,200 | — | — |
| 2017-11-06 | $46.70 | $46.70 | 181,900 | — | — |
| 2017-11-03 | $45.10 | $45.10 | 231,700 | — | — |
| 2017-11-02 | $45.15 | $45.15 | 246,800 | — | — |
| 2017-11-01 | $43.20 | $43.20 | 709,500 | — | — |
| 2017-10-31 | $48.30 | $48.30 | 290,300 | — | — |
| 2017-10-30 | $46.35 | $46.35 | 85,700 | — | — |
| 2017-10-27 | $46.48 | $46.48 | 78,800 | — | — |
| 2017-10-26 | $45.60 | $45.60 | 54,500 | — | — |
| 2017-10-25 | $45.95 | $45.95 | 111,700 | — | — |
| 2017-10-24 | $45.65 | $45.65 | 69,600 | — | — |
| 2017-10-23 | $45.15 | $45.15 | 97,600 | — | — |
| 2017-10-20 | $45.50 | $45.50 | 123,800 | — | — |
| 2017-10-19 | $44.95 | $44.95 | 110,600 | — | — |
| 2017-10-18 | $45.15 | $45.15 | 81,300 | — | — |
| 2017-10-17 | $45.40 | $45.40 | 85,800 | — | — |
| 2017-10-16 | $45.30 | $45.30 | 129,100 | — | — |
| 2017-10-13 | $47.65 | $47.65 | 901,600 | — | — |
| 2017-10-12 | $45.30 | $45.30 | 325,100 | — | — |
| 2017-10-11 | $43.90 | $43.90 | 344,300 | — | — |
| 2017-10-10 | $42.95 | $42.95 | 94,100 | — | — |
| 2017-10-09 | $43.30 | $43.30 | 66,500 | — | — |
| 2017-10-06 | $42.65 | $42.65 | 47,100 | — | — |
| 2017-10-05 | $42.60 | $42.60 | 63,800 | — | — |
| 2017-10-04 | $42.25 | $42.25 | 99,900 | — | — |
| 2017-10-03 | $42.45 | $42.45 | 150,100 | — | — |
| 2017-10-02 | $43.10 | $43.10 | 118,700 | — | — |
| 2017-09-29 | $42.80 | $42.80 | 154,100 | — | — |
| 2017-09-28 | $42.75 | $42.75 | 135,700 | — | — |
| 2017-09-27 | $42.95 | $42.95 | 122,800 | — | — |
| 2017-09-26 | $41.20 | $41.20 | 71,100 | — | — |
| 2017-09-25 | $41.55 | $41.55 | 164,200 | — | — |
| 2017-09-22 | $42.05 | $42.05 | 82,700 | — | — |
| 2017-09-21 | $41.65 | $41.65 | 79,600 | — | — |
| 2017-09-20 | $41.85 | $41.85 | 94,200 | — | — |
| 2017-09-19 | $42.70 | $42.70 | 114,000 | — | — |
| 2017-09-18 | $43.05 | $43.05 | 110,900 | — | — |
| 2017-09-15 | $43.55 | $43.55 | 357,000 | — | — |
| 2017-09-14 | $42.60 | $42.60 | 166,000 | — | — |
| 2017-09-13 | $42.15 | $42.15 | 175,400 | — | — |
| 2017-09-12 | $41.05 | $41.05 | 241,600 | — | — |
| 2017-09-11 | $39.95 | $39.95 | 132,500 | — | — |
| 2017-09-08 | $39.75 | $39.75 | 117,500 | — | — |
| 2017-09-07 | $39.80 | $39.80 | 118,700 | — | — |
| 2017-09-06 | $39.40 | $39.40 | 183,300 | — | — |
| 2017-09-05 | $39.95 | $39.95 | 139,300 | — | — |
| 2017-09-01 | $40.60 | $40.60 | 147,300 | — | — |
| 2017-08-31 | $40.55 | $40.55 | 390,900 | — | — |
| 2017-08-30 | $41.00 | $41.00 | 285,300 | — | — |
| 2017-08-29 | $41.50 | $41.50 | 96,700 | — | — |
| 2017-08-28 | $41.55 | $41.55 | 76,400 | — | — |
| 2017-08-25 | $41.10 | $41.10 | 47,500 | — | — |
| 2017-08-24 | $41.50 | $41.50 | 72,900 | — | — |
| 2017-08-23 | $41.70 | $41.70 | 109,400 | — | — |
| 2017-08-22 | $41.10 | $41.10 | 75,400 | — | — |
| 2017-08-21 | $40.75 | $40.75 | 81,600 | — | — |
| 2017-08-18 | $40.70 | $40.70 | 66,200 | — | — |
| 2017-08-17 | $40.55 | $40.55 | 77,700 | — | — |
| 2017-08-16 | $42.05 | $42.05 | 151,500 | — | — |
| 2017-08-15 | $41.40 | $41.40 | 108,800 | — | — |
| 2017-08-14 | $41.60 | $41.60 | 150,900 | — | — |
| 2017-08-11 | $41.00 | $41.00 | 112,600 | — | — |
| 2017-08-10 | $41.15 | $41.15 | 115,900 | — | — |
| 2017-08-09 | $42.30 | $42.30 | 217,300 | — | — |
| 2017-08-08 | $43.20 | $43.20 | 153,700 | — | — |
| 2017-08-07 | $43.65 | $43.65 | 142,200 | — | — |
| 2017-08-04 | $42.90 | $42.90 | 237,500 | — | — |
| 2017-08-03 | $45.00 | $45.00 | 252,200 | — | — |
| 2017-08-02 | $45.65 | $45.65 | 190,000 | — | — |
| 2017-08-01 | $46.15 | $46.15 | 108,000 | — | — |
| 2017-07-31 | $46.25 | $46.25 | 150,500 | — | — |
| 2017-07-28 | $46.20 | $46.20 | 53,100 | — | — |
| 2017-07-27 | $46.10 | $46.10 | 178,300 | — | — |
| 2017-07-26 | $47.90 | $47.90 | 192,500 | — | — |
| 2017-07-25 | $46.10 | $46.10 | 78,400 | — | — |
| 2017-07-24 | $46.25 | $46.25 | 68,400 | — | — |
| 2017-07-21 | $46.20 | $46.20 | 111,800 | — | — |
| 2017-07-20 | $47.10 | $47.10 | 124,600 | — | — |
| 2017-07-19 | $47.15 | $47.15 | 124,600 | — | — |
| 2017-07-18 | $45.90 | $45.90 | 120,300 | — | — |
| 2017-07-17 | $46.30 | $46.30 | 90,700 | — | — |
| 2017-07-14 | $46.45 | $46.45 | 82,600 | — | — |
| 2017-07-13 | $46.05 | $46.05 | 66,800 | — | — |
| 2017-07-12 | $46.60 | $46.60 | 80,300 | — | — |
| 2017-07-11 | $45.50 | $45.50 | 119,500 | — | — |
| 2017-07-10 | $45.60 | $45.60 | 91,300 | — | — |
| 2017-07-07 | $45.60 | $45.60 | 82,300 | — | — |
| 2017-07-06 | $44.70 | $44.70 | 113,300 | — | — |
| 2017-07-05 | $45.15 | $45.15 | 100,300 | — | — |
| 2017-07-03 | $44.25 | $44.25 | 85,400 | — | — |
| 2017-06-30 | $45.45 | $45.45 | 196,400 | — | — |
| 2017-06-29 | $45.35 | $45.35 | 362,600 | — | — |
| 2017-06-28 | $47.05 | $47.05 | 140,400 | — | — |
| 2017-06-27 | $45.85 | $45.85 | 181,600 | — | — |
| 2017-06-26 | $47.10 | $47.10 | 179,100 | — | — |
| 2017-06-23 | $46.80 | $46.80 | 255,300 | — | — |
| 2017-06-22 | $46.70 | $46.70 | 194,000 | — | — |
| 2017-06-21 | $46.90 | $46.90 | 235,000 | — | — |
| 2017-06-20 | $45.10 | $45.10 | 142,900 | — | — |
| 2017-06-19 | $46.15 | $46.15 | 190,400 | — | — |
| 2017-06-16 | $45.45 | $45.45 | 262,200 | — | — |
| 2017-06-15 | $45.20 | $45.20 | 153,300 | — | — |
| 2017-06-14 | $45.20 | $45.20 | 260,200 | — | — |
| 2017-06-13 | $44.95 | $44.95 | 250,600 | — | — |
| 2017-06-12 | $43.75 | $43.75 | 424,900 | — | — |
| 2017-06-09 | $45.20 | $45.20 | 374,200 | — | — |
| 2017-06-08 | $48.05 | $48.05 | 301,100 | — | — |
| 2017-06-07 | $46.65 | $46.65 | 252,100 | — | — |
| 2017-06-06 | $46.20 | $46.20 | 483,100 | — | — |
| 2017-06-05 | $46.05 | $46.05 | 441,500 | — | — |
| 2017-06-02 | $43.70 | $43.70 | 356,800 | — | — |
| 2017-06-01 | $42.65 | $42.65 | 105,900 | — | — |
| 2017-05-31 | $42.25 | $42.25 | 131,400 | — | — |
| 2017-05-30 | $42.65 | $42.65 | 65,700 | — | — |
| 2017-05-26 | $42.85 | $42.85 | 131,500 | — | — |
| 2017-05-25 | $42.80 | $42.80 | 136,700 | — | — |
| 2017-05-24 | $42.25 | $42.25 | 116,300 | — | — |
| 2017-05-23 | $42.25 | $42.25 | 139,600 | — | — |
| 2017-05-22 | $42.80 | $42.80 | 102,800 | — | — |
| 2017-05-19 | $42.75 | $42.75 | 139,100 | — | — |
| 2017-05-18 | $42.60 | $42.60 | 144,700 | — | — |
| 2017-05-17 | $42.10 | $42.10 | 274,500 | — | — |
| 2017-05-16 | $43.15 | $43.15 | 284,500 | — | — |
| 2017-05-15 | $42.80 | $42.80 | 113,500 | — | — |
| 2017-05-12 | $42.65 | $42.65 | 168,600 | — | — |
| 2017-05-11 | $43.55 | $43.55 | 397,600 | — | — |
| 2017-05-10 | $42.80 | $42.80 | 205,300 | — | — |
| 2017-05-09 | $43.65 | $43.65 | 500,600 | — | — |
| 2017-05-08 | $40.95 | $40.95 | 227,700 | — | — |
| 2017-05-05 | $40.80 | $40.80 | 265,600 | — | — |
| 2017-05-04 | $39.60 | $39.60 | 655,000 | — | — |
| 2017-05-03 | $36.20 | $36.20 | 219,800 | — | — |
| 2017-05-02 | $36.60 | $36.60 | 155,500 | — | — |
| 2017-05-01 | $37.00 | $37.00 | 102,700 | — | — |
| 2017-04-28 | $36.00 | $36.00 | 86,700 | — | — |
| 2017-04-27 | $36.70 | $36.70 | 99,700 | — | — |
| 2017-04-26 | $36.75 | $36.75 | 162,600 | — | — |
| 2017-04-25 | $37.40 | $37.40 | 340,100 | — | — |
| 2017-04-24 | $35.75 | $35.75 | 249,500 | — | — |
| 2017-04-21 | $35.45 | $35.45 | 148,300 | — | — |
| 2017-04-20 | $36.15 | $36.15 | 158,500 | — | — |
| 2017-04-19 | $35.10 | $35.10 | 142,900 | — | — |
| 2017-04-18 | $34.70 | $34.70 | 109,800 | — | — |
| 2017-04-17 | $34.25 | $34.25 | 69,200 | — | — |
| 2017-04-13 | $33.45 | $33.45 | 88,700 | — | — |
| 2017-04-12 | $33.80 | $33.80 | 112,100 | — | — |
| 2017-04-11 | $34.42 | $34.42 | 118,500 | — | — |
| 2017-04-10 | $34.25 | $34.25 | 68,600 | — | — |
| 2017-04-07 | $34.75 | $34.75 | 108,300 | — | — |
| 2017-04-06 | $34.55 | $34.55 | 123,300 | — | — |
| 2017-04-05 | $34.45 | $34.45 | 86,200 | — | — |
| 2017-04-04 | $35.10 | $35.10 | 140,700 | — | — |
| 2017-04-03 | $35.20 | $35.20 | 113,500 | — | — |
| 2017-03-31 | $35.50 | $35.50 | 122,200 | — | — |
| 2017-03-30 | $35.35 | $35.35 | 111,200 | — | — |
| 2017-03-29 | $35.15 | $35.15 | 63,000 | — | — |
| 2017-03-28 | $35.05 | $35.05 | 104,800 | — | — |
| 2017-03-27 | $35.00 | $35.00 | 96,200 | — | — |
| 2017-03-24 | $34.55 | $34.55 | 132,100 | — | — |
| 2017-03-23 | $34.30 | $34.30 | 94,600 | — | — |
| 2017-03-22 | $34.35 | $34.35 | 105,400 | — | — |
| 2017-03-21 | $34.25 | $34.25 | 98,500 | — | — |
| 2017-03-20 | $35.75 | $35.75 | 137,100 | — | — |
| 2017-03-17 | $35.45 | $35.45 | 254,000 | — | — |
| 2017-03-16 | $35.15 | $35.15 | 193,400 | — | — |
| 2017-03-15 | $35.10 | $35.10 | 143,300 | — | — |
| 2017-03-14 | $34.15 | $34.15 | 56,100 | — | — |
| 2017-03-13 | $34.45 | $34.45 | 130,300 | — | — |
| 2017-03-10 | $33.90 | $33.90 | 81,300 | — | — |
| 2017-03-09 | $33.65 | $33.65 | 65,100 | — | — |
| 2017-03-08 | $33.90 | $33.90 | 62,500 | — | — |
| 2017-03-07 | $34.00 | $34.00 | 106,400 | — | — |
| 2017-03-06 | $33.45 | $33.45 | 97,900 | — | — |
| 2017-03-03 | $33.45 | $33.45 | 96,700 | — | — |
| 2017-03-02 | $33.70 | $33.70 | 118,900 | — | — |
| 2017-03-01 | $34.55 | $34.55 | 262,000 | — | — |
| 2017-02-28 | $33.40 | $33.40 | 471,800 | — | — |
| 2017-02-27 | $34.45 | $34.45 | 108,200 | — | — |
| 2017-02-24 | $34.65 | $34.65 | 156,700 | — | — |
| 2017-02-23 | $35.50 | $35.50 | 120,900 | — | — |
| 2017-02-22 | $35.85 | $35.85 | 151,000 | — | — |
| 2017-02-21 | $35.45 | $35.45 | 139,100 | — | — |
| 2017-02-17 | $34.85 | $34.85 | 96,300 | — | — |
| 2017-02-16 | $35.05 | $35.05 | 75,100 | — | — |
| 2017-02-15 | $35.15 | $35.15 | 88,900 | — | — |
| 2017-02-14 | $34.70 | $34.70 | 105,400 | — | — |
| 2017-02-13 | $35.10 | $35.10 | 120,000 | — | — |
| 2017-02-10 | $35.10 | $35.10 | 93,200 | — | — |
| 2017-02-09 | $34.80 | $34.80 | 186,200 | — | — |
| 2017-02-08 | $35.20 | $35.20 | 105,200 | — | — |
| 2017-02-07 | $35.50 | $35.50 | 122,100 | — | — |
| 2017-02-06 | $35.55 | $35.55 | 195,100 | — | — |
| 2017-02-03 | $35.20 | $35.20 | 212,700 | — | — |
| 2017-02-02 | $33.60 | $33.60 | 213,000 | — | — |
| 2017-02-01 | $34.00 | $34.00 | 645,900 | — | — |
| 2017-01-31 | $35.35 | $35.35 | 209,100 | — | — |
| 2017-01-30 | $34.70 | $34.70 | 91,300 | — | — |
| 2017-01-27 | $35.55 | $35.55 | 59,700 | — | — |
| 2017-01-26 | $35.10 | $35.10 | 110,200 | — | — |
| 2017-01-25 | $36.35 | $36.35 | 245,200 | — | — |
| 2017-01-24 | $35.10 | $35.10 | 115,500 | — | — |
| 2017-01-23 | $34.35 | $34.35 | 132,300 | — | — |
| 2017-01-20 | $34.15 | $34.15 | 130,900 | — | — |
| 2017-01-19 | $33.80 | $33.80 | 98,700 | — | — |
| 2017-01-18 | $33.95 | $33.95 | 171,300 | — | — |
| 2017-01-17 | $33.35 | $33.35 | 88,400 | — | — |
| 2017-01-13 | $34.50 | $34.50 | 115,700 | — | — |
| 2017-01-12 | $33.65 | $33.65 | 204,300 | — | — |
| 2017-01-11 | $34.45 | $34.45 | 127,000 | — | — |
| 2017-01-10 | $34.80 | $34.80 | 300,400 | — | — |
| 2017-01-09 | $33.30 | $33.30 | 209,000 | — | — |
| 2017-01-06 | $32.35 | $32.35 | 76,700 | — | — |
| 2017-01-05 | $32.50 | $32.50 | 173,400 | — | — |
| 2017-01-04 | $33.75 | $33.75 | 96,600 | — | — |
| 2017-01-03 | $33.60 | $33.60 | 96,600 | — | — |