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
- 2008-12-05 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 | $45.40 | $45.40 | 42,800 | — | — |
| 2017-12-28 | $46.30 | $46.30 | 28,800 | — | — |
| 2017-12-27 | $46.15 | $46.15 | 44,200 | — | — |
| 2017-12-26 | $46.35 | $46.35 | 36,800 | — | — |
| 2017-12-22 | $45.90 | $45.90 | 26,000 | — | — |
| 2017-12-21 | $46.05 | $46.05 | 45,600 | — | — |
| 2017-12-20 | $45.95 | $45.95 | 39,500 | — | — |
| 2017-12-19 | $45.35 | $45.35 | 72,800 | — | — |
| 2017-12-18 | $45.35 | $45.35 | 82,800 | — | — |
| 2017-12-15 | $43.10 | $43.10 | 383,100 | — | — |
| 2017-12-14 | $42.90 | $42.90 | 112,400 | — | — |
| 2017-12-13 | $44.15 | $44.15 | 74,900 | — | — |
| 2017-12-12 | $44.25 | $44.25 | 82,500 | — | — |
| 2017-12-11 | $44.50 | $44.50 | 77,500 | — | — |
| 2017-12-08 | $44.45 | $44.45 | 62,600 | — | — |
| 2017-12-07 | $45.70 | $45.70 | 70,400 | — | — |
| 2017-12-06 | $46.15 | $46.15 | 61,600 | — | — |
| 2017-12-05 | $46.20 | $46.20 | 71,700 | — | — |
| 2017-12-04 | $47.15 | $47.15 | 72,900 | — | — |
| 2017-12-01 | $46.55 | $46.55 | 62,300 | — | — |
| 2017-11-30 | $47.45 | $47.45 | 74,700 | — | — |
| 2017-11-29 | $47.60 | $47.60 | 63,700 | — | — |
| 2017-11-28 | $46.90 | $46.90 | 42,200 | — | — |
| 2017-11-27 | $46.15 | $46.15 | 61,700 | — | — |
| 2017-11-24 | $46.00 | $46.00 | 40,100 | — | — |
| 2017-11-22 | $46.30 | $46.30 | 69,800 | — | — |
| 2017-11-21 | $46.40 | $46.40 | 73,800 | — | — |
| 2017-11-20 | $45.55 | $45.55 | 74,700 | — | — |
| 2017-11-17 | $45.10 | $45.10 | 50,000 | — | — |
| 2017-11-16 | $45.05 | $45.05 | 66,200 | — | — |
| 2017-11-15 | $43.65 | $43.65 | 57,000 | — | — |
| 2017-11-14 | $43.95 | $43.95 | 61,400 | — | — |
| 2017-11-13 | $43.75 | $43.75 | 54,000 | — | — |
| 2017-11-10 | $43.85 | $43.85 | 99,300 | — | — |
| 2017-11-09 | $43.25 | $43.25 | 81,600 | — | — |
| 2017-11-08 | $43.50 | $43.50 | 129,400 | — | — |
| 2017-11-07 | $45.20 | $45.20 | 147,700 | — | — |
| 2017-11-06 | $46.05 | $46.05 | 157,100 | — | — |
| 2017-11-03 | $48.45 | $48.45 | 156,500 | — | — |
| 2017-11-02 | $48.50 | $48.50 | 164,800 | — | — |
| 2017-11-01 | $46.10 | $46.10 | 69,900 | — | — |
| 2017-10-31 | $46.15 | $46.15 | 89,300 | — | — |
| 2017-10-30 | $45.85 | $45.85 | 111,700 | — | — |
| 2017-10-27 | $45.85 | $45.85 | 156,800 | — | — |
| 2017-10-26 | $46.30 | $46.30 | 78,600 | — | — |
| 2017-10-25 | $45.15 | $45.15 | 131,100 | — | — |
| 2017-10-24 | $45.30 | $45.30 | 145,800 | — | — |
| 2017-10-23 | $44.45 | $44.45 | 169,300 | — | — |
| 2017-10-20 | $44.75 | $44.75 | 371,200 | — | — |
| 2017-10-19 | $43.35 | $43.35 | 112,000 | — | — |
| 2017-10-18 | $43.35 | $43.35 | 64,200 | — | — |
| 2017-10-17 | $43.30 | $43.30 | 50,700 | — | — |
| 2017-10-16 | $44.00 | $44.00 | 88,700 | — | — |
| 2017-10-13 | $44.40 | $44.40 | 134,500 | — | — |
| 2017-10-12 | $44.75 | $44.75 | 58,700 | — | — |
| 2017-10-11 | $44.55 | $44.55 | 78,700 | — | — |
| 2017-10-10 | $45.00 | $45.00 | 102,100 | — | — |
| 2017-10-09 | $44.10 | $44.10 | 147,900 | — | — |
| 2017-10-06 | $45.95 | $45.95 | 132,300 | — | — |
| 2017-10-05 | $45.25 | $45.25 | 120,500 | — | — |
| 2017-10-04 | $45.35 | $45.35 | 231,500 | — | — |
| 2017-10-03 | $50.30 | $50.30 | 69,200 | — | — |
| 2017-10-02 | $50.45 | $50.45 | 67,700 | — | — |
| 2017-09-29 | $49.25 | $49.25 | 66,100 | — | — |
| 2017-09-28 | $49.55 | $49.55 | 51,200 | — | — |
| 2017-09-27 | $49.40 | $49.40 | 132,200 | — | — |
| 2017-09-26 | $49.00 | $49.00 | 56,200 | — | — |
| 2017-09-25 | $47.40 | $47.40 | 66,500 | — | — |
| 2017-09-22 | $47.15 | $47.15 | 52,100 | — | — |
| 2017-09-21 | $46.70 | $46.70 | 37,100 | — | — |
| 2017-09-20 | $47.70 | $47.70 | 62,400 | — | — |
| 2017-09-19 | $47.25 | $47.25 | 56,600 | — | — |
| 2017-09-18 | $46.70 | $46.70 | 42,600 | — | — |
| 2017-09-15 | $46.40 | $46.40 | 165,500 | — | — |
| 2017-09-14 | $46.15 | $46.15 | 43,500 | — | — |
| 2017-09-13 | $46.50 | $46.50 | 100,200 | — | — |
| 2017-09-12 | $46.95 | $46.95 | 61,200 | — | — |
| 2017-09-11 | $47.10 | $47.10 | 84,200 | — | — |
| 2017-09-08 | $46.25 | $46.25 | 50,900 | — | — |
| 2017-09-07 | $45.75 | $45.75 | 79,000 | — | — |
| 2017-09-06 | $45.75 | $45.75 | 85,300 | — | — |
| 2017-09-05 | $45.50 | $45.50 | 73,000 | — | — |
| 2017-09-01 | $46.30 | $46.30 | 49,300 | — | — |
| 2017-08-31 | $46.50 | $46.50 | 80,400 | — | — |
| 2017-08-30 | $45.25 | $45.25 | 80,800 | — | — |
| 2017-08-29 | $45.25 | $45.25 | 121,400 | — | — |
| 2017-08-28 | $45.15 | $45.15 | 64,700 | — | — |
| 2017-08-25 | $45.20 | $45.20 | 54,500 | — | — |
| 2017-08-24 | $45.05 | $45.05 | 41,000 | — | — |
| 2017-08-23 | $44.75 | $44.75 | 48,900 | — | — |
| 2017-08-22 | $44.90 | $44.90 | 131,700 | — | — |
| 2017-08-21 | $44.95 | $44.95 | 76,500 | — | — |
| 2017-08-18 | $45.15 | $45.15 | 73,100 | — | — |
| 2017-08-17 | $45.25 | $45.25 | 107,800 | — | — |
| 2017-08-16 | $45.45 | $45.45 | 63,400 | — | — |
| 2017-08-15 | $45.25 | $45.25 | 54,000 | — | — |
| 2017-08-14 | $45.25 | $45.25 | 135,900 | — | — |
| 2017-08-11 | $44.55 | $44.55 | 88,700 | — | — |
| 2017-08-10 | $45.25 | $45.25 | 111,800 | — | — |
| 2017-08-09 | $44.95 | $44.95 | 98,700 | — | — |
| 2017-08-08 | $44.95 | $44.95 | 79,800 | — | — |
| 2017-08-07 | $45.10 | $45.10 | 106,500 | — | — |
| 2017-08-04 | $46.70 | $46.70 | 129,200 | — | — |
| 2017-08-03 | $45.00 | $45.00 | 187,400 | — | — |
| 2017-08-02 | $49.05 | $49.05 | 83,700 | — | — |
| 2017-08-01 | $49.55 | $49.55 | 63,300 | — | — |
| 2017-07-31 | $49.15 | $49.15 | 122,900 | — | — |
| 2017-07-28 | $48.65 | $48.65 | 151,100 | — | — |
| 2017-07-27 | $49.40 | $49.40 | 98,200 | — | — |
| 2017-07-26 | $49.05 | $49.05 | 83,700 | — | — |
| 2017-07-25 | $49.50 | $49.50 | 73,700 | — | — |
| 2017-07-24 | $48.85 | $48.85 | 103,200 | — | — |
| 2017-07-21 | $49.55 | $49.55 | 116,800 | — | — |
| 2017-07-20 | $49.45 | $49.45 | 106,800 | — | — |
| 2017-07-19 | $49.65 | $49.65 | 133,900 | — | — |
| 2017-07-18 | $48.80 | $48.80 | 113,900 | — | — |
| 2017-07-17 | $48.20 | $48.20 | 65,500 | — | — |
| 2017-07-14 | $48.45 | $48.45 | 92,600 | — | — |
| 2017-07-13 | $47.55 | $47.55 | 188,700 | — | — |
| 2017-07-12 | $46.90 | $46.90 | 87,100 | — | — |
| 2017-07-11 | $46.00 | $46.00 | 71,100 | — | — |
| 2017-07-10 | $45.85 | $45.85 | 70,300 | — | — |
| 2017-07-07 | $44.75 | $44.75 | 52,100 | — | — |
| 2017-07-06 | $45.05 | $45.05 | 78,200 | — | — |
| 2017-07-05 | $45.60 | $45.60 | 71,700 | — | — |
| 2017-07-03 | $46.65 | $46.65 | 41,400 | — | — |
| 2017-06-30 | $46.75 | $46.75 | 91,300 | — | — |
| 2017-06-29 | $46.50 | $46.50 | 120,500 | — | — |
| 2017-06-28 | $46.70 | $46.70 | 153,800 | — | — |
| 2017-06-27 | $44.25 | $44.25 | 102,200 | — | — |
| 2017-06-26 | $45.30 | $45.30 | 242,800 | — | — |
| 2017-06-23 | $43.90 | $43.90 | 449,800 | — | — |
| 2017-06-22 | $44.05 | $44.05 | 93,300 | — | — |
| 2017-06-21 | $43.90 | $43.90 | 71,400 | — | — |
| 2017-06-20 | $44.40 | $44.40 | 61,800 | — | — |
| 2017-06-19 | $44.85 | $44.85 | 77,000 | — | — |
| 2017-06-16 | $44.60 | $44.60 | 137,900 | — | — |
| 2017-06-15 | $45.60 | $45.60 | 55,300 | — | — |
| 2017-06-14 | $45.55 | $45.55 | 60,600 | — | — |
| 2017-06-13 | $46.15 | $46.15 | 95,500 | — | — |
| 2017-06-12 | $46.15 | $46.15 | 107,100 | — | — |
| 2017-06-09 | $47.00 | $47.00 | 197,600 | — | — |
| 2017-06-08 | $47.00 | $47.00 | 95,500 | — | — |
| 2017-06-07 | $46.90 | $46.90 | 137,700 | — | — |
| 2017-06-06 | $46.80 | $46.80 | 65,800 | — | — |
| 2017-06-05 | $46.70 | $46.70 | 54,000 | — | — |
| 2017-06-02 | $47.45 | $47.45 | 110,700 | — | — |
| 2017-06-01 | $46.95 | $46.95 | 91,900 | — | — |
| 2017-05-31 | $46.35 | $46.35 | 120,800 | — | — |
| 2017-05-30 | $47.25 | $47.25 | 113,600 | — | — |
| 2017-05-26 | $46.95 | $46.95 | 127,100 | — | — |
| 2017-05-25 | $47.20 | $47.20 | 99,300 | — | — |
| 2017-05-24 | $46.85 | $46.85 | 91,000 | — | — |
| 2017-05-23 | $46.35 | $46.35 | 95,000 | — | — |
| 2017-05-22 | $45.85 | $45.85 | 169,300 | — | — |
| 2017-05-19 | $45.50 | $45.50 | 131,100 | — | — |
| 2017-05-18 | $45.25 | $45.25 | 102,200 | — | — |
| 2017-05-17 | $45.15 | $45.15 | 133,200 | — | — |
| 2017-05-16 | $45.40 | $45.40 | 62,700 | — | — |
| 2017-05-15 | $45.40 | $45.40 | 78,200 | — | — |
| 2017-05-12 | $45.10 | $45.10 | 75,000 | — | — |
| 2017-05-11 | $45.30 | $45.30 | 75,900 | — | — |
| 2017-05-10 | $45.20 | $45.20 | 68,800 | — | — |
| 2017-05-09 | $44.90 | $44.90 | 87,400 | — | — |
| 2017-05-08 | $45.60 | $45.60 | 76,500 | — | — |
| 2017-05-05 | $45.75 | $45.75 | 100,100 | — | — |
| 2017-05-04 | $45.90 | $45.90 | 105,600 | — | — |
| 2017-05-03 | $45.80 | $45.80 | 116,000 | — | — |
| 2017-05-02 | $46.25 | $46.25 | 142,600 | — | — |
| 2017-05-01 | $48.00 | $48.00 | 112,200 | — | — |
| 2017-04-28 | $48.60 | $48.60 | 142,500 | — | — |
| 2017-04-27 | $49.60 | $49.60 | 137,100 | — | — |
| 2017-04-26 | $49.20 | $49.20 | 152,900 | — | — |
| 2017-04-25 | $48.95 | $48.95 | 150,100 | — | — |
| 2017-04-24 | $48.50 | $48.50 | 241,600 | — | — |
| 2017-04-21 | $48.50 | $48.50 | 629,600 | — | — |
| 2017-04-20 | $57.10 | $57.10 | 76,400 | — | — |
| 2017-04-19 | $56.00 | $56.00 | 114,000 | — | — |
| 2017-04-18 | $56.00 | $56.00 | 66,700 | — | — |
| 2017-04-17 | $55.85 | $55.85 | 54,600 | — | — |
| 2017-04-13 | $54.50 | $54.50 | 69,000 | — | — |
| 2017-04-12 | $55.20 | $55.20 | 71,900 | — | — |
| 2017-04-11 | $57.15 | $57.15 | 51,400 | — | — |
| 2017-04-10 | $57.00 | $57.00 | 58,700 | — | — |
| 2017-04-07 | $56.20 | $56.20 | 70,000 | — | — |
| 2017-04-06 | $57.10 | $57.10 | 57,000 | — | — |
| 2017-04-05 | $56.50 | $56.50 | 86,000 | — | — |
| 2017-04-04 | $56.30 | $56.30 | 59,000 | — | — |
| 2017-04-03 | $55.25 | $55.25 | 103,800 | — | — |
| 2017-03-31 | $56.00 | $56.00 | 118,900 | — | — |
| 2017-03-30 | $56.85 | $56.85 | 83,100 | — | — |
| 2017-03-29 | $56.40 | $56.40 | 130,100 | — | — |
| 2017-03-28 | $56.35 | $56.35 | 73,600 | — | — |
| 2017-03-27 | $55.35 | $55.35 | 55,900 | — | — |
| 2017-03-24 | $55.60 | $55.60 | 97,800 | — | — |
| 2017-03-23 | $55.55 | $55.55 | 64,800 | — | — |
| 2017-03-22 | $55.05 | $55.05 | 61,300 | — | — |
| 2017-03-21 | $54.90 | $54.90 | 83,500 | — | — |
| 2017-03-20 | $56.30 | $56.30 | 97,700 | — | — |
| 2017-03-17 | $55.50 | $55.50 | 333,200 | — | — |
| 2017-03-16 | $53.35 | $53.35 | 62,000 | — | — |
| 2017-03-15 | $53.15 | $53.15 | 59,400 | — | — |
| 2017-03-14 | $52.25 | $52.25 | 40,700 | — | — |
| 2017-03-13 | $53.00 | $53.00 | 66,000 | — | — |
| 2017-03-10 | $52.50 | $52.50 | 57,800 | — | — |
| 2017-03-09 | $52.50 | $52.50 | 55,500 | — | — |
| 2017-03-08 | $53.70 | $53.70 | 50,800 | — | — |
| 2017-03-07 | $54.30 | $54.30 | 80,100 | — | — |
| 2017-03-06 | $54.50 | $54.50 | 71,200 | — | — |
| 2017-03-03 | $56.15 | $56.15 | 53,600 | — | — |
| 2017-03-02 | $56.30 | $56.30 | 49,500 | — | — |
| 2017-03-01 | $56.35 | $56.35 | 76,200 | — | — |
| 2017-02-28 | $55.60 | $55.60 | 117,300 | — | — |
| 2017-02-27 | $56.75 | $56.75 | 161,000 | — | — |
| 2017-02-24 | $56.05 | $56.05 | 134,100 | — | — |
| 2017-02-23 | $56.25 | $56.25 | 81,800 | — | — |
| 2017-02-22 | $56.90 | $56.90 | 68,000 | — | — |
| 2017-02-21 | $58.10 | $58.10 | 103,500 | — | — |
| 2017-02-17 | $57.90 | $57.90 | 161,300 | — | — |
| 2017-02-16 | $59.65 | $59.65 | 77,700 | — | — |
| 2017-02-15 | $60.20 | $60.20 | 79,500 | — | — |
| 2017-02-14 | $60.35 | $60.35 | 106,400 | — | — |
| 2017-02-13 | $61.00 | $61.00 | 236,400 | — | — |
| 2017-02-10 | $60.70 | $60.70 | 110,200 | — | — |
| 2017-02-09 | $59.20 | $59.20 | 209,900 | — | — |
| 2017-02-08 | $62.75 | $62.75 | 50,800 | — | — |
| 2017-02-07 | $63.45 | $63.45 | 41,400 | — | — |
| 2017-02-06 | $63.05 | $63.05 | 48,700 | — | — |
| 2017-02-03 | $63.20 | $63.20 | 36,600 | — | — |
| 2017-02-02 | $61.85 | $61.85 | 39,600 | — | — |
| 2017-02-01 | $62.95 | $62.95 | 43,000 | — | — |
| 2017-01-31 | $62.90 | $62.90 | 74,000 | — | — |
| 2017-01-30 | $62.80 | $62.80 | 68,900 | — | — |
| 2017-01-27 | $65.50 | $65.50 | 41,300 | — | — |
| 2017-01-26 | $64.75 | $64.75 | 43,500 | — | — |
| 2017-01-25 | $66.45 | $66.45 | 59,300 | — | — |
| 2017-01-24 | $64.60 | $64.60 | 52,400 | — | — |
| 2017-01-23 | $62.60 | $62.60 | 45,200 | — | — |
| 2017-01-20 | $61.90 | $61.90 | 35,800 | — | — |
| 2017-01-19 | $61.50 | $61.50 | 38,900 | — | — |
| 2017-01-18 | $61.75 | $61.75 | 33,000 | — | — |
| 2017-01-17 | $61.65 | $61.65 | 37,800 | — | — |
| 2017-01-13 | $62.90 | $62.90 | 36,200 | — | — |
| 2017-01-12 | $62.25 | $62.25 | 42,600 | — | — |
| 2017-01-11 | $63.85 | $63.85 | 53,800 | — | — |
| 2017-01-10 | $63.05 | $63.05 | 38,400 | — | — |
| 2017-01-09 | $61.65 | $61.65 | 55,400 | — | — |
| 2017-01-06 | $62.60 | $62.60 | 87,000 | — | — |
| 2017-01-05 | $65.80 | $65.80 | 35,800 | — | — |
| 2017-01-04 | $66.85 | $66.85 | 80,100 | — | — |
| 2017-01-03 | $66.55 | $66.55 | 44,900 | — | — |