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
- 2004-08-16 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 | $47.29 | $85.87 | 115,900 | — | — |
| 2017-12-28 | $47.67 | $86.56 | 52,400 | — | — |
| 2017-12-27 | $47.27 | $85.83 | 55,900 | — | — |
| 2017-12-26 | $47.01 | $85.36 | 85,900 | — | — |
| 2017-12-22 | $47.18 | $85.67 | 66,600 | — | — |
| 2017-12-21 | $46.58 | $84.58 | 148,900 | — | — |
| 2017-12-20 | $46.40 | $84.25 | 93,400 | — | — |
| 2017-12-19 | $46.58 | $84.58 | 99,100 | — | — |
| 2017-12-18 | $47.00 | $85.34 | 177,300 | — | — |
| 2017-12-15 | $46.70 | $84.80 | 409,100 | — | — |
| 2017-12-14 | $45.57 | $82.75 | 315,900 | — | — |
| 2017-12-13 | $45.48 | $82.58 | 149,500 | — | — |
| 2017-12-12 | $45.69 | $82.96 | 119,800 | — | — |
| 2017-12-11 | $45.51 | $82.64 | 242,900 | — | — |
| 2017-12-08 | $45.65 | $82.89 | 377,500 | — | — |
| 2017-12-07 | $46.00 | $83.53 | 180,500 | — | — |
| 2017-12-06 | $45.41 | $82.46 | 191,800 | — | — |
| 2017-12-05 | $44.65 | $81.08 | 105,900 | — | — |
| 2017-12-04 | $44.69 | $81.15 | 145,400 | — | — |
| 2017-12-01 | $45.64 | $82.87 | 113,700 | — | — |
| 2017-11-30 | $46.58 | $84.58 | 119,700 | — | — |
| 2017-11-29 | $46.53 | $84.49 | 172,100 | — | — |
| 2017-11-28 | $45.70 | $82.98 | 82,300 | — | — |
| 2017-11-27 | $44.42 | $80.66 | 40,600 | — | — |
| 2017-11-24 | $44.09 | $80.06 | 25,400 | — | — |
| 2017-11-22 | $44.70 | $81.17 | 70,600 | — | — |
| 2017-11-21 | $44.73 | $81.22 | 87,700 | — | — |
| 2017-11-20 | $45.52 | $80.33 | 132,000 | — | — |
| 2017-11-17 | $44.73 | $78.94 | 62,500 | — | — |
| 2017-11-16 | $44.52 | $78.57 | 62,700 | — | — |
| 2017-11-15 | $44.08 | $77.79 | 64,100 | — | — |
| 2017-11-14 | $43.94 | $77.54 | 90,500 | — | — |
| 2017-11-13 | $43.65 | $77.03 | 93,500 | — | — |
| 2017-11-10 | $43.80 | $77.30 | 87,900 | — | — |
| 2017-11-09 | $42.64 | $75.25 | 60,000 | — | — |
| 2017-11-08 | $42.92 | $75.74 | 52,200 | — | — |
| 2017-11-07 | $42.53 | $75.05 | 65,800 | — | — |
| 2017-11-06 | $43.35 | $76.50 | 51,600 | — | — |
| 2017-11-03 | $43.70 | $77.12 | 49,600 | — | — |
| 2017-11-02 | $44.16 | $77.93 | 89,000 | — | — |
| 2017-11-01 | $43.57 | $76.89 | 87,600 | — | — |
| 2017-10-31 | $43.49 | $76.75 | 167,100 | — | — |
| 2017-10-30 | $43.00 | $75.88 | 120,200 | — | — |
| 2017-10-27 | $43.64 | $77.01 | 134,500 | — | — |
| 2017-10-26 | $42.50 | $75.00 | 82,200 | — | — |
| 2017-10-25 | $42.19 | $74.45 | 78,800 | — | — |
| 2017-10-24 | $42.19 | $74.45 | 187,700 | — | — |
| 2017-10-23 | $42.35 | $74.74 | 152,400 | — | — |
| 2017-10-20 | $43.98 | $77.61 | 81,000 | — | — |
| 2017-10-19 | $43.93 | $77.53 | 224,700 | — | — |
| 2017-10-18 | $42.23 | $74.53 | 89,400 | — | — |
| 2017-10-17 | $41.76 | $73.70 | 92,200 | — | — |
| 2017-10-16 | $41.96 | $74.05 | 103,100 | — | — |
| 2017-10-13 | $41.76 | $73.70 | 90,600 | — | — |
| 2017-10-12 | $41.39 | $73.04 | 73,200 | — | — |
| 2017-10-11 | $41.39 | $73.04 | 86,700 | — | — |
| 2017-10-10 | $40.82 | $72.04 | 47,800 | — | — |
| 2017-10-09 | $40.67 | $71.77 | 82,600 | — | — |
| 2017-10-06 | $40.78 | $71.97 | 69,400 | — | — |
| 2017-10-05 | $40.71 | $71.84 | 54,900 | — | — |
| 2017-10-04 | $40.35 | $71.21 | 65,500 | — | — |
| 2017-10-03 | $39.81 | $70.25 | 132,000 | — | — |
| 2017-10-02 | $39.78 | $70.20 | 120,100 | — | — |
| 2017-09-29 | $39.49 | $69.69 | 57,700 | — | — |
| 2017-09-28 | $39.47 | $69.65 | 80,700 | — | — |
| 2017-09-27 | $39.49 | $69.69 | 191,000 | — | — |
| 2017-09-26 | $38.99 | $68.81 | 51,100 | — | — |
| 2017-09-25 | $38.81 | $68.49 | 54,500 | — | — |
| 2017-09-22 | $38.69 | $68.28 | 78,200 | — | — |
| 2017-09-21 | $38.35 | $67.68 | 87,300 | — | — |
| 2017-09-20 | $39.37 | $69.48 | 115,200 | — | — |
| 2017-09-19 | $39.02 | $68.86 | 104,600 | — | — |
| 2017-09-18 | $38.23 | $67.47 | 113,000 | — | — |
| 2017-09-15 | $37.55 | $66.27 | 263,600 | — | — |
| 2017-09-14 | $37.64 | $66.43 | 152,900 | — | — |
| 2017-09-13 | $37.60 | $66.35 | 190,500 | — | — |
| 2017-09-12 | $37.91 | $66.90 | 139,100 | — | — |
| 2017-09-11 | $37.80 | $66.71 | 102,200 | — | — |
| 2017-09-08 | $37.49 | $66.16 | 206,900 | — | — |
| 2017-09-07 | $37.56 | $66.28 | 177,700 | — | — |
| 2017-09-06 | $37.52 | $66.21 | 162,200 | — | — |
| 2017-09-05 | $37.16 | $65.58 | 208,000 | — | — |
| 2017-09-01 | $37.67 | $66.48 | 76,100 | — | — |
| 2017-08-31 | $37.84 | $66.78 | 104,400 | — | — |
| 2017-08-30 | $37.41 | $66.02 | 109,500 | — | — |
| 2017-08-29 | $37.90 | $66.39 | 77,400 | — | — |
| 2017-08-28 | $38.19 | $66.90 | 66,700 | — | — |
| 2017-08-25 | $38.19 | $66.90 | 134,600 | — | — |
| 2017-08-24 | $37.77 | $66.16 | 92,400 | — | — |
| 2017-08-23 | $38.57 | $67.56 | 110,600 | — | — |
| 2017-08-22 | $38.79 | $67.95 | 110,000 | — | — |
| 2017-08-21 | $39.20 | $68.67 | 225,100 | — | — |
| 2017-08-18 | $39.09 | $68.47 | 118,800 | — | — |
| 2017-08-17 | $39.30 | $68.84 | 100,800 | — | — |
| 2017-08-16 | $39.81 | $69.74 | 62,900 | — | — |
| 2017-08-15 | $39.52 | $69.23 | 85,500 | — | — |
| 2017-08-14 | $39.81 | $69.74 | 80,400 | — | — |
| 2017-08-11 | $39.47 | $69.14 | 123,200 | — | — |
| 2017-08-10 | $39.89 | $69.88 | 86,200 | — | — |
| 2017-08-09 | $40.56 | $71.05 | 80,400 | — | — |
| 2017-08-08 | $40.33 | $70.65 | 108,500 | — | — |
| 2017-08-07 | $40.60 | $71.12 | 104,200 | — | — |
| 2017-08-04 | $40.82 | $71.50 | 51,400 | — | — |
| 2017-08-03 | $40.42 | $70.80 | 92,800 | — | — |
| 2017-08-02 | $40.44 | $70.84 | 185,200 | — | — |
| 2017-08-01 | $40.74 | $71.36 | 68,300 | — | — |
| 2017-07-31 | $40.40 | $70.77 | 64,200 | — | — |
| 2017-07-28 | $40.50 | $70.94 | 137,500 | — | — |
| 2017-07-27 | $41.91 | $73.41 | 78,800 | — | — |
| 2017-07-26 | $41.98 | $73.54 | 52,900 | — | — |
| 2017-07-25 | $41.83 | $73.27 | 91,100 | — | — |
| 2017-07-24 | $41.43 | $72.57 | 76,900 | — | — |
| 2017-07-21 | $41.42 | $72.56 | 153,200 | — | — |
| 2017-07-20 | $41.51 | $72.71 | 179,300 | — | — |
| 2017-07-19 | $42.24 | $73.99 | 156,500 | — | — |
| 2017-07-18 | $41.77 | $73.17 | 36,200 | — | — |
| 2017-07-17 | $41.78 | $73.19 | 100,800 | — | — |
| 2017-07-14 | $41.66 | $72.98 | 145,000 | — | — |
| 2017-07-13 | $41.70 | $73.05 | 57,400 | — | — |
| 2017-07-12 | $41.70 | $73.05 | 56,600 | — | — |
| 2017-07-11 | $41.67 | $72.99 | 39,300 | — | — |
| 2017-07-10 | $41.64 | $72.94 | 65,200 | — | — |
| 2017-07-07 | $41.69 | $73.03 | 65,800 | — | — |
| 2017-07-06 | $40.84 | $71.54 | 73,600 | — | — |
| 2017-07-05 | $41.37 | $72.47 | 70,700 | — | — |
| 2017-07-03 | $41.09 | $71.98 | 37,300 | — | — |
| 2017-06-30 | $40.54 | $71.01 | 54,900 | — | — |
| 2017-06-29 | $40.41 | $70.79 | 37,600 | — | — |
| 2017-06-28 | $40.94 | $71.72 | 59,900 | — | — |
| 2017-06-27 | $40.48 | $70.91 | 87,700 | — | — |
| 2017-06-26 | $40.50 | $70.94 | 59,600 | — | — |
| 2017-06-23 | $40.46 | $70.87 | 89,900 | — | — |
| 2017-06-22 | $40.80 | $71.47 | 60,900 | — | — |
| 2017-06-21 | $40.50 | $70.94 | 134,100 | — | — |
| 2017-06-20 | $40.48 | $70.91 | 99,800 | — | — |
| 2017-06-19 | $40.83 | $71.52 | 95,200 | — | — |
| 2017-06-16 | $41.13 | $72.05 | 112,800 | — | — |
| 2017-06-15 | $41.09 | $71.98 | 129,000 | — | — |
| 2017-06-14 | $41.63 | $72.92 | 54,000 | — | — |
| 2017-06-13 | $41.63 | $72.92 | 43,200 | — | — |
| 2017-06-12 | $41.79 | $73.20 | 62,000 | — | — |
| 2017-06-09 | $40.96 | $71.75 | 85,600 | — | — |
| 2017-06-08 | $40.70 | $71.29 | 61,700 | — | — |
| 2017-06-07 | $40.48 | $70.91 | 100,100 | — | — |
| 2017-06-06 | $40.19 | $70.40 | 95,600 | — | — |
| 2017-06-05 | $39.68 | $69.51 | 72,800 | — | — |
| 2017-06-02 | $39.98 | $70.03 | 132,800 | — | — |
| 2017-06-01 | $39.65 | $69.46 | 132,000 | — | — |
| 2017-05-31 | $39.20 | $68.67 | 68,500 | — | — |
| 2017-05-30 | $39.00 | $68.32 | 68,500 | — | — |
| 2017-05-26 | $39.23 | $68.23 | 73,900 | — | — |
| 2017-05-25 | $39.31 | $68.37 | 111,900 | — | — |
| 2017-05-24 | $39.07 | $67.95 | 66,000 | — | — |
| 2017-05-23 | $38.92 | $67.69 | 74,500 | — | — |
| 2017-05-22 | $39.01 | $67.85 | 79,900 | — | — |
| 2017-05-19 | $39.12 | $68.04 | 132,100 | — | — |
| 2017-05-18 | $39.20 | $68.18 | 92,800 | — | — |
| 2017-05-17 | $38.91 | $67.67 | 145,300 | — | — |
| 2017-05-16 | $38.89 | $67.64 | 90,900 | — | — |
| 2017-05-15 | $38.75 | $67.39 | 57,400 | — | — |
| 2017-05-12 | $38.48 | $66.92 | 121,500 | — | — |
| 2017-05-11 | $38.43 | $66.84 | 134,400 | — | — |
| 2017-05-10 | $39.16 | $68.11 | 53,000 | — | — |
| 2017-05-09 | $38.98 | $67.79 | 116,600 | — | — |
| 2017-05-08 | $39.22 | $68.21 | 95,200 | — | — |
| 2017-05-05 | $39.40 | $68.52 | 78,900 | — | — |
| 2017-05-04 | $38.94 | $67.72 | 148,900 | — | — |
| 2017-05-03 | $39.41 | $68.54 | 97,000 | — | — |
| 2017-05-02 | $39.71 | $69.06 | 107,200 | — | — |
| 2017-05-01 | $39.91 | $69.41 | 91,700 | — | — |
| 2017-04-28 | $39.90 | $69.39 | 104,600 | — | — |
| 2017-04-27 | $40.56 | $70.54 | 75,700 | — | — |
| 2017-04-26 | $40.52 | $70.47 | 140,100 | — | — |
| 2017-04-25 | $40.66 | $70.72 | 160,900 | — | — |
| 2017-04-24 | $40.87 | $71.08 | 177,900 | — | — |
| 2017-04-21 | $40.98 | $71.27 | 298,400 | — | — |
| 2017-04-20 | $40.73 | $70.84 | 214,300 | — | — |
| 2017-04-19 | $40.22 | $69.95 | 175,400 | — | — |
| 2017-04-18 | $40.59 | $70.59 | 193,400 | — | — |
| 2017-04-17 | $40.21 | $69.93 | 220,600 | — | — |
| 2017-04-13 | $39.90 | $69.39 | 175,000 | — | — |
| 2017-04-12 | $39.40 | $68.52 | 90,900 | — | — |
| 2017-04-11 | $39.11 | $68.02 | 66,300 | — | — |
| 2017-04-10 | $38.77 | $67.43 | 61,000 | — | — |
| 2017-04-07 | $38.49 | $66.94 | 128,400 | — | — |
| 2017-04-06 | $38.50 | $66.96 | 119,900 | — | — |
| 2017-04-05 | $38.46 | $66.89 | 97,600 | — | — |
| 2017-04-04 | $38.73 | $67.36 | 106,300 | — | — |
| 2017-04-03 | $39.10 | $68.00 | 157,600 | — | — |
| 2017-03-31 | $39.97 | $69.52 | 268,900 | — | — |
| 2017-03-30 | $39.67 | $68.99 | 209,200 | — | — |
| 2017-03-29 | $38.71 | $67.32 | 137,500 | — | — |
| 2017-03-28 | $38.48 | $66.92 | 101,400 | — | — |
| 2017-03-27 | $37.68 | $65.53 | 88,700 | — | — |
| 2017-03-24 | $37.56 | $65.32 | 150,900 | — | — |
| 2017-03-23 | $37.72 | $65.60 | 109,900 | — | — |
| 2017-03-22 | $37.51 | $65.24 | 141,800 | — | — |
| 2017-03-21 | $37.30 | $64.87 | 176,200 | — | — |
| 2017-03-20 | $37.44 | $65.12 | 73,000 | — | — |
| 2017-03-17 | $37.43 | $65.10 | 242,500 | — | — |
| 2017-03-16 | $37.39 | $65.03 | 103,600 | — | — |
| 2017-03-15 | $37.60 | $65.39 | 91,500 | — | — |
| 2017-03-14 | $37.04 | $64.42 | 119,900 | — | — |
| 2017-03-13 | $37.26 | $64.80 | 234,100 | — | — |
| 2017-03-10 | $37.44 | $65.12 | 243,200 | — | — |
| 2017-03-09 | $37.38 | $65.01 | 238,200 | — | — |
| 2017-03-08 | $37.40 | $65.05 | 139,900 | — | — |
| 2017-03-07 | $37.51 | $65.24 | 144,900 | — | — |
| 2017-03-06 | $37.48 | $64.70 | 114,900 | — | — |
| 2017-03-03 | $37.76 | $65.18 | 230,000 | — | — |
| 2017-03-02 | $37.51 | $64.75 | 128,500 | — | — |
| 2017-03-01 | $38.48 | $66.42 | 226,200 | — | — |
| 2017-02-28 | $37.61 | $64.92 | 193,500 | — | — |
| 2017-02-27 | $37.23 | $64.27 | 167,600 | — | — |
| 2017-02-24 | $36.89 | $63.68 | 121,500 | — | — |
| 2017-02-23 | $36.30 | $62.66 | 124,800 | — | — |
| 2017-02-22 | $36.61 | $63.20 | 87,200 | — | — |
| 2017-02-21 | $36.30 | $62.66 | 98,600 | — | — |
| 2017-02-17 | $36.00 | $62.14 | 131,400 | — | — |
| 2017-02-16 | $35.37 | $61.06 | 157,600 | — | — |
| 2017-02-15 | $35.48 | $61.25 | 125,200 | — | — |
| 2017-02-14 | $34.67 | $59.85 | 176,100 | — | — |
| 2017-02-13 | $35.15 | $60.68 | 91,500 | — | — |
| 2017-02-10 | $34.81 | $60.09 | 89,000 | — | — |
| 2017-02-09 | $34.96 | $60.35 | 112,500 | — | — |
| 2017-02-08 | $35.12 | $60.62 | 163,900 | — | — |
| 2017-02-07 | $34.51 | $59.57 | 86,800 | — | — |
| 2017-02-06 | $34.94 | $60.31 | 86,000 | — | — |
| 2017-02-03 | $34.99 | $60.40 | 71,700 | — | — |
| 2017-02-02 | $34.62 | $59.76 | 94,000 | — | — |
| 2017-02-01 | $34.85 | $60.16 | 79,600 | — | — |
| 2017-01-31 | $34.89 | $60.23 | 156,300 | — | — |
| 2017-01-30 | $34.45 | $59.47 | 127,100 | — | — |
| 2017-01-27 | $35.07 | $60.54 | 103,000 | — | — |
| 2017-01-26 | $35.51 | $61.30 | 124,700 | — | — |
| 2017-01-25 | $35.93 | $62.02 | 105,400 | — | — |
| 2017-01-24 | $36.55 | $63.09 | 207,800 | — | — |
| 2017-01-23 | $36.25 | $62.58 | 164,300 | — | — |
| 2017-01-20 | $36.11 | $62.33 | 227,200 | — | — |
| 2017-01-19 | $35.47 | $61.23 | 464,800 | — | — |
| 2017-01-18 | $34.35 | $59.30 | 148,600 | — | — |
| 2017-01-17 | $34.31 | $59.23 | 227,600 | — | — |
| 2017-01-13 | $35.30 | $60.94 | 168,900 | — | — |
| 2017-01-12 | $35.05 | $60.50 | 401,400 | — | — |
| 2017-01-11 | $34.65 | $59.81 | 115,400 | — | — |
| 2017-01-10 | $33.88 | $58.48 | 104,000 | — | — |
| 2017-01-09 | $33.30 | $57.48 | 151,400 | — | — |
| 2017-01-06 | $33.89 | $58.50 | 125,800 | — | — |
| 2017-01-05 | $33.63 | $58.05 | 121,300 | — | — |
| 2017-01-04 | $34.25 | $59.12 | 304,000 | — | — |
| 2017-01-03 | $33.85 | $58.43 | 221,700 | — | — |