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
- 1998-04-24 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 | $44.95 | $45.86 | 35,000 | — | — |
| 2017-12-28 | $44.74 | $45.65 | 19,300 | — | — |
| 2017-12-27 | $44.08 | $44.98 | 26,200 | — | — |
| 2017-12-26 | $44.16 | $45.06 | 19,800 | — | — |
| 2017-12-22 | $44.26 | $45.16 | 16,700 | — | — |
| 2017-12-21 | $45.03 | $45.95 | 29,700 | — | — |
| 2017-12-20 | $44.54 | $45.45 | 17,400 | — | — |
| 2017-12-19 | $44.55 | $45.46 | 36,000 | — | — |
| 2017-12-18 | $44.87 | $45.78 | 58,000 | — | — |
| 2017-12-15 | $44.56 | $45.47 | 109,200 | — | — |
| 2017-12-14 | $43.66 | $44.55 | 75,800 | — | — |
| 2017-12-13 | $44.16 | $45.06 | 60,000 | — | — |
| 2017-12-12 | $44.57 | $45.48 | 25,300 | — | — |
| 2017-12-11 | $44.72 | $45.63 | 56,600 | — | — |
| 2017-12-08 | $44.35 | $45.25 | 42,900 | — | — |
| 2017-12-07 | $44.89 | $45.80 | 32,700 | — | — |
| 2017-12-06 | $45.13 | $46.05 | 21,600 | — | — |
| 2017-12-05 | $45.29 | $46.21 | 45,000 | — | — |
| 2017-12-04 | $45.03 | $45.95 | 70,800 | — | — |
| 2017-12-01 | $45.18 | $46.10 | 62,000 | — | — |
| 2017-11-30 | $45.20 | $46.12 | 84,000 | — | — |
| 2017-11-29 | $46.03 | $46.97 | 69,700 | — | — |
| 2017-11-28 | $46.19 | $47.13 | 36,300 | — | — |
| 2017-11-27 | $45.64 | $46.57 | 46,300 | — | — |
| 2017-11-24 | $45.24 | $45.99 | 18,800 | — | — |
| 2017-11-22 | $46.02 | $46.78 | 31,200 | — | — |
| 2017-11-21 | $47.09 | $47.87 | 52,500 | — | — |
| 2017-11-20 | $45.80 | $46.56 | 48,300 | — | — |
| 2017-11-17 | $46.22 | $46.98 | 106,200 | — | — |
| 2017-11-16 | $45.84 | $46.60 | 102,800 | — | — |
| 2017-11-15 | $42.44 | $43.14 | 67,600 | — | — |
| 2017-11-14 | $42.89 | $43.60 | 56,100 | — | — |
| 2017-11-13 | $43.21 | $43.92 | 68,800 | — | — |
| 2017-11-10 | $44.06 | $44.79 | 49,800 | — | — |
| 2017-11-09 | $43.04 | $43.75 | 56,200 | — | — |
| 2017-11-08 | $43.50 | $44.22 | 44,000 | — | — |
| 2017-11-07 | $43.01 | $43.72 | 38,700 | — | — |
| 2017-11-06 | $43.21 | $43.92 | 60,500 | — | — |
| 2017-11-03 | $44.07 | $44.80 | 55,500 | — | — |
| 2017-11-02 | $43.58 | $44.30 | 86,700 | — | — |
| 2017-11-01 | $42.88 | $43.59 | 59,900 | — | — |
| 2017-10-31 | $42.26 | $42.96 | 66,400 | — | — |
| 2017-10-30 | $42.00 | $42.69 | 60,800 | — | — |
| 2017-10-27 | $42.43 | $43.13 | 36,500 | — | — |
| 2017-10-26 | $42.82 | $43.53 | 71,500 | — | — |
| 2017-10-25 | $41.51 | $42.20 | 41,000 | — | — |
| 2017-10-24 | $42.17 | $42.87 | 19,300 | — | — |
| 2017-10-23 | $42.32 | $43.02 | 23,900 | — | — |
| 2017-10-20 | $42.97 | $43.68 | 28,300 | — | — |
| 2017-10-19 | $42.15 | $42.85 | 22,400 | — | — |
| 2017-10-18 | $42.55 | $43.25 | 22,200 | — | — |
| 2017-10-17 | $42.74 | $43.45 | 31,200 | — | — |
| 2017-10-16 | $41.72 | $42.41 | 53,400 | — | — |
| 2017-10-13 | $43.20 | $43.91 | 24,300 | — | — |
| 2017-10-12 | $42.78 | $43.49 | 23,000 | — | — |
| 2017-10-11 | $42.57 | $43.27 | 31,500 | — | — |
| 2017-10-10 | $42.85 | $43.56 | 29,600 | — | — |
| 2017-10-09 | $42.74 | $43.45 | 31,100 | — | — |
| 2017-10-06 | $42.84 | $43.55 | 24,400 | — | — |
| 2017-10-05 | $42.72 | $43.43 | 28,600 | — | — |
| 2017-10-04 | $42.49 | $43.19 | 42,800 | — | — |
| 2017-10-03 | $42.76 | $43.47 | 60,200 | — | — |
| 2017-10-02 | $42.24 | $42.94 | 59,900 | — | — |
| 2017-09-29 | $41.05 | $41.73 | 67,400 | — | — |
| 2017-09-28 | $41.05 | $41.73 | 134,900 | — | — |
| 2017-09-27 | $40.19 | $40.85 | 108,600 | — | — |
| 2017-09-26 | $39.76 | $40.42 | 125,700 | — | — |
| 2017-09-25 | $39.70 | $40.36 | 54,900 | — | — |
| 2017-09-22 | $39.63 | $40.28 | 35,500 | — | — |
| 2017-09-21 | $39.41 | $40.06 | 47,900 | — | — |
| 2017-09-20 | $39.68 | $40.34 | 51,100 | — | — |
| 2017-09-19 | $39.27 | $39.92 | 23,100 | — | — |
| 2017-09-18 | $38.92 | $39.56 | 28,400 | — | — |
| 2017-09-15 | $38.28 | $38.91 | 80,600 | — | — |
| 2017-09-14 | $37.04 | $37.65 | 11,400 | — | — |
| 2017-09-13 | $37.04 | $37.65 | 77,100 | — | — |
| 2017-09-12 | $36.98 | $37.59 | 25,400 | — | — |
| 2017-09-11 | $36.99 | $37.60 | 39,400 | — | — |
| 2017-09-08 | $36.98 | $37.59 | 20,100 | — | — |
| 2017-09-07 | $36.90 | $37.51 | 45,800 | — | — |
| 2017-09-06 | $37.24 | $37.86 | 34,600 | — | — |
| 2017-09-05 | $37.34 | $37.96 | 35,600 | — | — |
| 2017-09-01 | $37.61 | $38.23 | 28,500 | — | — |
| 2017-08-31 | $37.53 | $38.15 | 60,000 | — | — |
| 2017-08-30 | $35.76 | $36.35 | 36,200 | — | — |
| 2017-08-29 | $35.87 | $36.46 | 21,300 | — | — |
| 2017-08-28 | $36.22 | $36.82 | 24,500 | — | — |
| 2017-08-25 | $35.67 | $36.26 | 27,000 | — | — |
| 2017-08-24 | $35.86 | $36.31 | 13,300 | — | — |
| 2017-08-23 | $35.87 | $36.32 | 18,900 | — | — |
| 2017-08-22 | $36.54 | $37.00 | 16,900 | — | — |
| 2017-08-21 | $36.58 | $37.04 | 26,000 | — | — |
| 2017-08-18 | $35.76 | $36.21 | 68,600 | — | — |
| 2017-08-17 | $35.16 | $35.60 | 51,200 | — | — |
| 2017-08-16 | $36.14 | $36.59 | 32,400 | — | — |
| 2017-08-15 | $36.29 | $36.75 | 67,300 | — | — |
| 2017-08-14 | $36.25 | $36.70 | 58,300 | — | — |
| 2017-08-11 | $36.48 | $36.94 | 45,000 | — | — |
| 2017-08-10 | $37.41 | $37.88 | 38,800 | — | — |
| 2017-08-09 | $37.19 | $37.66 | 17,700 | — | — |
| 2017-08-08 | $37.23 | $37.70 | 23,900 | — | — |
| 2017-08-07 | $36.87 | $37.33 | 43,100 | — | — |
| 2017-08-04 | $37.07 | $37.54 | 42,500 | — | — |
| 2017-08-03 | $37.45 | $37.92 | 34,900 | — | — |
| 2017-08-02 | $38.04 | $38.52 | 17,500 | — | — |
| 2017-08-01 | $38.53 | $39.01 | 42,400 | — | — |
| 2017-07-31 | $38.81 | $39.30 | 59,200 | — | — |
| 2017-07-28 | $39.49 | $39.99 | 50,900 | — | — |
| 2017-07-27 | $39.04 | $39.53 | 79,500 | — | — |
| 2017-07-26 | $34.64 | $35.07 | 25,200 | — | — |
| 2017-07-25 | $35.39 | $35.83 | 15,600 | — | — |
| 2017-07-24 | $35.46 | $35.90 | 19,900 | — | — |
| 2017-07-21 | $35.41 | $35.85 | 56,500 | — | — |
| 2017-07-20 | $35.83 | $36.28 | 16,600 | — | — |
| 2017-07-19 | $35.91 | $36.36 | 23,500 | — | — |
| 2017-07-18 | $35.73 | $36.18 | 17,000 | — | — |
| 2017-07-17 | $36.03 | $36.48 | 22,900 | — | — |
| 2017-07-14 | $35.81 | $36.26 | 19,200 | — | — |
| 2017-07-13 | $36.06 | $36.51 | 11,900 | — | — |
| 2017-07-12 | $36.34 | $36.80 | 24,300 | — | — |
| 2017-07-11 | $35.90 | $36.35 | 30,400 | — | — |
| 2017-07-10 | $36.03 | $36.48 | 27,500 | — | — |
| 2017-07-07 | $36.58 | $37.04 | 20,400 | — | — |
| 2017-07-06 | $35.63 | $36.08 | 30,800 | — | — |
| 2017-07-05 | $36.03 | $36.48 | 37,600 | — | — |
| 2017-07-03 | $36.76 | $37.22 | 19,500 | — | — |
| 2017-06-30 | $36.32 | $36.78 | 36,900 | — | — |
| 2017-06-29 | $35.89 | $36.34 | 38,100 | — | — |
| 2017-06-28 | $35.60 | $36.05 | 26,100 | — | — |
| 2017-06-27 | $34.34 | $34.77 | 63,700 | — | — |
| 2017-06-26 | $34.52 | $34.95 | 36,300 | — | — |
| 2017-06-23 | $34.73 | $35.17 | 107,900 | — | — |
| 2017-06-22 | $34.24 | $34.67 | 32,500 | — | — |
| 2017-06-21 | $34.13 | $34.56 | 40,600 | — | — |
| 2017-06-20 | $34.64 | $35.07 | 27,300 | — | — |
| 2017-06-19 | $35.69 | $36.14 | 28,900 | — | — |
| 2017-06-16 | $35.26 | $35.70 | 56,200 | — | — |
| 2017-06-15 | $35.86 | $36.31 | 27,600 | — | — |
| 2017-06-14 | $35.41 | $35.85 | 33,500 | — | — |
| 2017-06-13 | $35.13 | $35.57 | 39,500 | — | — |
| 2017-06-12 | $35.17 | $35.61 | 43,600 | — | — |
| 2017-06-09 | $35.46 | $35.90 | 48,700 | — | — |
| 2017-06-08 | $34.41 | $34.84 | 39,100 | — | — |
| 2017-06-07 | $33.36 | $33.78 | 15,700 | — | — |
| 2017-06-06 | $33.57 | $33.99 | 21,400 | — | — |
| 2017-06-05 | $34.09 | $34.52 | 33,300 | — | — |
| 2017-06-02 | $35.40 | $35.84 | 58,800 | — | — |
| 2017-06-01 | $34.82 | $35.26 | 35,800 | — | — |
| 2017-05-31 | $34.57 | $35.00 | 39,200 | — | — |
| 2017-05-30 | $33.48 | $33.90 | 37,000 | — | — |
| 2017-05-26 | $33.65 | $34.07 | 39,600 | — | — |
| 2017-05-25 | $33.73 | $34.15 | 30,600 | — | — |
| 2017-05-24 | $34.12 | $34.55 | 41,800 | — | — |
| 2017-05-23 | $33.73 | $34.01 | 31,600 | — | — |
| 2017-05-22 | $33.43 | $33.71 | 40,300 | — | — |
| 2017-05-19 | $33.47 | $33.75 | 34,800 | — | — |
| 2017-05-18 | $33.47 | $33.75 | 62,100 | — | — |
| 2017-05-17 | $33.32 | $33.60 | 56,000 | — | — |
| 2017-05-16 | $34.02 | $34.30 | 41,100 | — | — |
| 2017-05-15 | $34.17 | $34.46 | 48,800 | — | — |
| 2017-05-12 | $34.05 | $34.33 | 35,000 | — | — |
| 2017-05-11 | $34.92 | $35.21 | 87,300 | — | — |
| 2017-05-10 | $34.42 | $34.71 | 51,800 | — | — |
| 2017-05-09 | $33.95 | $34.23 | 66,100 | — | — |
| 2017-05-08 | $33.80 | $34.08 | 83,200 | — | — |
| 2017-05-05 | $34.15 | $34.43 | 116,900 | — | — |
| 2017-05-04 | $37.88 | $38.20 | 66,900 | — | — |
| 2017-05-03 | $36.53 | $36.83 | 49,000 | — | — |
| 2017-05-02 | $37.19 | $37.50 | 26,300 | — | — |
| 2017-05-01 | $37.28 | $37.59 | 55,300 | — | — |
| 2017-04-28 | $37.94 | $38.26 | 52,300 | — | — |
| 2017-04-27 | $37.57 | $37.88 | 16,200 | — | — |
| 2017-04-26 | $38.81 | $39.13 | 39,500 | — | — |
| 2017-04-25 | $38.00 | $38.32 | 36,700 | — | — |
| 2017-04-24 | $37.90 | $38.22 | 37,500 | — | — |
| 2017-04-21 | $37.91 | $38.23 | 50,600 | — | — |
| 2017-04-20 | $37.89 | $38.21 | 42,500 | — | — |
| 2017-04-19 | $36.86 | $37.17 | 61,500 | — | — |
| 2017-04-18 | $37.33 | $37.64 | 33,500 | — | — |
| 2017-04-17 | $36.65 | $36.96 | 25,400 | — | — |
| 2017-04-13 | $36.29 | $36.59 | 27,000 | — | — |
| 2017-04-12 | $36.19 | $36.49 | 44,700 | — | — |
| 2017-04-11 | $36.24 | $36.54 | 39,800 | — | — |
| 2017-04-10 | $35.55 | $35.85 | 53,400 | — | — |
| 2017-04-07 | $35.38 | $35.68 | 31,700 | — | — |
| 2017-04-06 | $35.10 | $35.39 | 34,800 | — | — |
| 2017-04-05 | $34.82 | $35.11 | 41,300 | — | — |
| 2017-04-04 | $35.14 | $35.43 | 34,500 | — | — |
| 2017-04-03 | $34.92 | $35.21 | 36,500 | — | — |
| 2017-03-31 | $35.33 | $35.62 | 29,500 | — | — |
| 2017-03-30 | $34.88 | $35.17 | 25,600 | — | — |
| 2017-03-29 | $34.70 | $34.99 | 37,700 | — | — |
| 2017-03-28 | $34.21 | $34.50 | 20,300 | — | — |
| 2017-03-27 | $34.65 | $34.94 | 19,300 | — | — |
| 2017-03-24 | $34.35 | $34.64 | 26,400 | — | — |
| 2017-03-23 | $34.73 | $35.02 | 30,400 | — | — |
| 2017-03-22 | $34.25 | $34.54 | 39,700 | — | — |
| 2017-03-21 | $35.07 | $35.36 | 33,100 | — | — |
| 2017-03-20 | $35.21 | $35.50 | 48,200 | — | — |
| 2017-03-17 | $36.13 | $36.43 | 71,000 | — | — |
| 2017-03-16 | $36.11 | $36.41 | 38,100 | — | — |
| 2017-03-15 | $35.98 | $36.28 | 30,600 | — | — |
| 2017-03-14 | $35.59 | $35.89 | 28,300 | — | — |
| 2017-03-13 | $35.04 | $35.33 | 43,000 | — | — |
| 2017-03-10 | $35.19 | $35.48 | 69,200 | — | — |
| 2017-03-09 | $35.35 | $35.64 | 80,400 | — | — |
| 2017-03-08 | $35.67 | $35.97 | 62,900 | — | — |
| 2017-03-07 | $35.52 | $35.82 | 39,100 | — | — |
| 2017-03-06 | $35.86 | $36.16 | 58,200 | — | — |
| 2017-03-03 | $36.29 | $36.59 | 55,800 | — | — |
| 2017-03-02 | $35.62 | $35.92 | 115,300 | — | — |
| 2017-03-01 | $37.01 | $37.32 | 80,900 | — | — |
| 2017-02-28 | $35.86 | $36.16 | 70,100 | — | — |
| 2017-02-27 | $36.54 | $36.84 | 27,400 | — | — |
| 2017-02-24 | $36.98 | $37.29 | 27,100 | — | — |
| 2017-02-23 | $37.15 | $37.46 | 53,000 | — | — |
| 2017-02-22 | $37.07 | $37.24 | 42,600 | — | — |
| 2017-02-21 | $36.79 | $36.96 | 43,200 | — | — |
| 2017-02-17 | $37.28 | $37.45 | 52,100 | — | — |
| 2017-02-16 | $38.41 | $38.58 | 144,900 | — | — |
| 2017-02-15 | $34.87 | $35.03 | 70,800 | — | — |
| 2017-02-14 | $34.53 | $34.69 | 38,600 | — | — |
| 2017-02-13 | $34.99 | $35.15 | 47,700 | — | — |
| 2017-02-10 | $33.71 | $33.86 | 48,800 | — | — |
| 2017-02-09 | $33.56 | $33.71 | 24,000 | — | — |
| 2017-02-08 | $33.38 | $33.53 | 28,900 | — | — |
| 2017-02-07 | $33.71 | $33.86 | 36,900 | — | — |
| 2017-02-06 | $33.26 | $33.41 | 33,300 | — | — |
| 2017-02-03 | $33.38 | $33.53 | 14,700 | — | — |
| 2017-02-02 | $32.97 | $33.12 | 63,400 | — | — |
| 2017-02-01 | $33.93 | $34.08 | 83,600 | — | — |
| 2017-01-31 | $33.23 | $33.38 | 29,300 | — | — |
| 2017-01-30 | $33.39 | $33.54 | 20,500 | — | — |
| 2017-01-27 | $34.30 | $34.46 | 19,800 | — | — |
| 2017-01-26 | $34.21 | $34.37 | 26,600 | — | — |
| 2017-01-25 | $34.51 | $34.67 | 36,900 | — | — |
| 2017-01-24 | $33.88 | $34.03 | 38,500 | — | — |
| 2017-01-23 | $33.47 | $33.62 | 43,200 | — | — |
| 2017-01-20 | $33.61 | $33.76 | 29,300 | — | — |
| 2017-01-19 | $33.30 | $33.45 | 20,700 | — | — |
| 2017-01-18 | $33.92 | $34.07 | 30,300 | — | — |
| 2017-01-17 | $34.29 | $34.45 | 24,200 | — | — |
| 2017-01-13 | $35.30 | $35.46 | 38,700 | — | — |
| 2017-01-12 | $34.99 | $35.15 | 24,700 | — | — |
| 2017-01-11 | $35.41 | $35.57 | 41,300 | — | — |
| 2017-01-10 | $34.65 | $34.81 | 34,600 | — | — |
| 2017-01-09 | $34.43 | $34.59 | 49,800 | — | — |
| 2017-01-06 | $34.68 | $34.84 | 56,300 | — | — |
| 2017-01-05 | $35.97 | $36.13 | 29,700 | — | — |
| 2017-01-04 | $36.54 | $36.71 | 46,900 | — | — |
| 2017-01-03 | $36.35 | $36.51 | 46,900 | — | — |