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
- 2015-09-30 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 | $45.95 | $45.95 | 30,600 | — | — |
| 2017-12-28 | $46.15 | $46.15 | 24,700 | — | — |
| 2017-12-27 | $45.60 | $45.60 | 15,000 | — | — |
| 2017-12-26 | $45.80 | $45.80 | 34,000 | — | — |
| 2017-12-22 | $45.60 | $45.60 | 17,400 | — | — |
| 2017-12-21 | $46.15 | $46.15 | 18,800 | — | — |
| 2017-12-20 | $46.40 | $46.40 | 37,900 | — | — |
| 2017-12-19 | $47.00 | $47.00 | 32,000 | — | — |
| 2017-12-18 | $47.70 | $47.70 | 15,500 | — | — |
| 2017-12-15 | $47.20 | $47.20 | 73,100 | — | — |
| 2017-12-14 | $46.20 | $46.20 | 39,300 | — | — |
| 2017-12-13 | $47.60 | $47.60 | 29,100 | — | — |
| 2017-12-12 | $46.65 | $46.65 | 40,500 | — | — |
| 2017-12-11 | $45.90 | $45.90 | 40,000 | — | — |
| 2017-12-08 | $46.75 | $46.75 | 16,500 | — | — |
| 2017-12-07 | $47.15 | $47.15 | 64,300 | — | — |
| 2017-12-06 | $46.95 | $46.95 | 25,800 | — | — |
| 2017-12-05 | $47.60 | $47.60 | 20,600 | — | — |
| 2017-12-04 | $47.55 | $47.55 | 28,800 | — | — |
| 2017-12-01 | $47.35 | $47.35 | 20,500 | — | — |
| 2017-11-30 | $48.10 | $48.10 | 24,200 | — | — |
| 2017-11-29 | $48.20 | $48.20 | 43,300 | — | — |
| 2017-11-28 | $47.00 | $47.00 | 62,500 | — | — |
| 2017-11-27 | $46.60 | $46.60 | 25,000 | — | — |
| 2017-11-24 | $46.75 | $46.75 | 11,900 | — | — |
| 2017-11-22 | $46.70 | $46.70 | 19,000 | — | — |
| 2017-11-21 | $47.00 | $47.00 | 30,900 | — | — |
| 2017-11-20 | $46.95 | $46.95 | 18,900 | — | — |
| 2017-11-17 | $46.55 | $46.55 | 15,400 | — | — |
| 2017-11-16 | $46.45 | $46.45 | 56,300 | — | — |
| 2017-11-15 | $45.45 | $45.45 | 34,600 | — | — |
| 2017-11-14 | $46.00 | $46.00 | 28,100 | — | — |
| 2017-11-13 | $45.80 | $45.80 | 36,700 | — | — |
| 2017-11-10 | $46.20 | $46.20 | 30,300 | — | — |
| 2017-11-09 | $46.60 | $46.60 | 41,200 | — | — |
| 2017-11-08 | $47.00 | $47.00 | 46,700 | — | — |
| 2017-11-07 | $48.15 | $48.15 | 32,000 | — | — |
| 2017-11-06 | $49.30 | $49.30 | 17,600 | — | — |
| 2017-11-03 | $49.35 | $49.35 | 51,300 | — | — |
| 2017-11-02 | $49.40 | $49.40 | 29,100 | — | — |
| 2017-11-01 | $49.30 | $49.30 | 38,200 | — | — |
| 2017-10-31 | $49.05 | $49.05 | 48,400 | — | — |
| 2017-10-30 | $48.65 | $48.65 | 44,800 | — | — |
| 2017-10-27 | $49.85 | $49.85 | 57,200 | — | — |
| 2017-10-26 | $48.85 | $48.85 | 36,300 | — | — |
| 2017-10-25 | $48.90 | $48.90 | 32,500 | — | — |
| 2017-10-24 | $48.65 | $48.65 | 49,700 | — | — |
| 2017-10-23 | $48.35 | $48.35 | 38,900 | — | — |
| 2017-10-20 | $48.35 | $48.35 | 58,700 | — | — |
| 2017-10-19 | $47.90 | $47.90 | 71,200 | — | — |
| 2017-10-18 | $47.95 | $47.95 | 58,400 | — | — |
| 2017-10-17 | $47.45 | $47.45 | 40,800 | — | — |
| 2017-10-16 | $47.15 | $47.15 | 45,200 | — | — |
| 2017-10-13 | $46.90 | $46.90 | 44,000 | — | — |
| 2017-10-12 | $46.70 | $46.70 | 63,300 | — | — |
| 2017-10-11 | $46.70 | $46.70 | 79,200 | — | — |
| 2017-10-10 | $47.05 | $47.05 | 79,600 | — | — |
| 2017-10-09 | $47.35 | $47.35 | 47,800 | — | — |
| 2017-10-06 | $47.30 | $47.30 | 131,400 | — | — |
| 2017-10-05 | $46.80 | $46.80 | 83,800 | — | — |
| 2017-10-04 | $45.75 | $45.75 | 32,700 | — | — |
| 2017-10-03 | $45.80 | $45.80 | 106,000 | — | — |
| 2017-10-02 | $45.00 | $45.00 | 37,000 | — | — |
| 2017-09-29 | $44.35 | $44.35 | 43,900 | — | — |
| 2017-09-28 | $44.95 | $44.95 | 30,200 | — | — |
| 2017-09-27 | $44.85 | $44.85 | 51,300 | — | — |
| 2017-09-26 | $44.40 | $44.40 | 33,600 | — | — |
| 2017-09-25 | $43.65 | $43.65 | 16,700 | — | — |
| 2017-09-22 | $43.80 | $43.80 | 25,900 | — | — |
| 2017-09-21 | $43.60 | $43.60 | 29,000 | — | — |
| 2017-09-20 | $43.75 | $43.75 | 42,600 | — | — |
| 2017-09-19 | $43.70 | $43.70 | 24,700 | — | — |
| 2017-09-18 | $43.65 | $43.65 | 76,400 | — | — |
| 2017-09-15 | $42.25 | $42.25 | 153,100 | — | — |
| 2017-09-14 | $42.15 | $42.15 | 32,800 | — | — |
| 2017-09-13 | $42.00 | $42.00 | 61,600 | — | — |
| 2017-09-12 | $42.10 | $42.10 | 19,100 | — | — |
| 2017-09-11 | $42.00 | $42.00 | 30,900 | — | — |
| 2017-09-08 | $41.60 | $41.60 | 50,500 | — | — |
| 2017-09-07 | $41.20 | $41.20 | 44,600 | — | — |
| 2017-09-06 | $41.40 | $41.40 | 26,400 | — | — |
| 2017-09-05 | $40.95 | $40.95 | 66,300 | — | — |
| 2017-09-01 | $41.65 | $41.65 | 42,200 | — | — |
| 2017-08-31 | $41.85 | $41.85 | 33,700 | — | — |
| 2017-08-30 | $41.50 | $41.50 | 54,800 | — | — |
| 2017-08-29 | $40.75 | $40.75 | 28,100 | — | — |
| 2017-08-28 | $40.70 | $40.70 | 62,300 | — | — |
| 2017-08-25 | $39.70 | $39.70 | 36,300 | — | — |
| 2017-08-24 | $39.10 | $39.10 | 24,600 | — | — |
| 2017-08-23 | $39.65 | $39.65 | 22,200 | — | — |
| 2017-08-22 | $39.80 | $39.80 | 18,700 | — | — |
| 2017-08-21 | $39.30 | $39.30 | 22,400 | — | — |
| 2017-08-18 | $39.40 | $39.40 | 27,900 | — | — |
| 2017-08-17 | $39.20 | $39.20 | 31,500 | — | — |
| 2017-08-16 | $39.95 | $39.95 | 40,100 | — | — |
| 2017-08-15 | $40.45 | $40.45 | 53,900 | — | — |
| 2017-08-14 | $40.40 | $40.40 | 49,600 | — | — |
| 2017-08-11 | $39.35 | $39.35 | 34,900 | — | — |
| 2017-08-10 | $39.45 | $39.45 | 57,500 | — | — |
| 2017-08-09 | $39.95 | $39.95 | 69,800 | — | — |
| 2017-08-08 | $38.40 | $38.40 | 55,400 | — | — |
| 2017-08-07 | $38.30 | $38.30 | 34,200 | — | — |
| 2017-08-04 | $38.60 | $38.60 | 29,900 | — | — |
| 2017-08-03 | $38.60 | $38.60 | 34,900 | — | — |
| 2017-08-02 | $38.85 | $38.85 | 48,800 | — | — |
| 2017-08-01 | $39.45 | $39.45 | 24,000 | — | — |
| 2017-07-31 | $39.05 | $39.05 | 30,900 | — | — |
| 2017-07-28 | $38.80 | $38.80 | 28,800 | — | — |
| 2017-07-27 | $38.85 | $38.85 | 30,000 | — | — |
| 2017-07-26 | $39.15 | $39.15 | 30,400 | — | — |
| 2017-07-25 | $39.50 | $39.50 | 55,900 | — | — |
| 2017-07-24 | $39.20 | $39.20 | 34,400 | — | — |
| 2017-07-21 | $39.25 | $39.25 | 62,900 | — | — |
| 2017-07-20 | $39.65 | $39.65 | 18,100 | — | — |
| 2017-07-19 | $39.65 | $39.65 | 23,200 | — | — |
| 2017-07-18 | $39.40 | $39.40 | 34,300 | — | — |
| 2017-07-17 | $39.65 | $39.65 | 30,500 | — | — |
| 2017-07-14 | $39.55 | $39.55 | 48,000 | — | — |
| 2017-07-13 | $39.80 | $39.80 | 26,300 | — | — |
| 2017-07-12 | $39.45 | $39.45 | 34,100 | — | — |
| 2017-07-11 | $39.05 | $39.05 | 34,800 | — | — |
| 2017-07-10 | $39.05 | $39.05 | 71,400 | — | — |
| 2017-07-07 | $40.25 | $40.25 | 104,200 | — | — |
| 2017-07-06 | $39.10 | $39.10 | 48,900 | — | — |
| 2017-07-05 | $39.20 | $39.20 | 60,300 | — | — |
| 2017-07-03 | $39.10 | $39.10 | 24,800 | — | — |
| 2017-06-30 | $38.65 | $38.65 | 50,300 | — | — |
| 2017-06-29 | $38.95 | $38.95 | 51,300 | — | — |
| 2017-06-28 | $38.90 | $38.90 | 53,600 | — | — |
| 2017-06-27 | $37.85 | $37.85 | 46,800 | — | — |
| 2017-06-26 | $37.55 | $37.55 | 53,300 | — | — |
| 2017-06-23 | $36.90 | $36.90 | 259,500 | — | — |
| 2017-06-22 | $36.70 | $36.70 | 35,300 | — | — |
| 2017-06-21 | $36.45 | $36.45 | 53,200 | — | — |
| 2017-06-20 | $36.45 | $36.45 | 27,400 | — | — |
| 2017-06-19 | $37.00 | $37.00 | 41,100 | — | — |
| 2017-06-16 | $37.20 | $37.20 | 83,700 | — | — |
| 2017-06-15 | $38.00 | $38.00 | 60,800 | — | — |
| 2017-06-14 | $39.80 | $39.80 | 138,400 | — | — |
| 2017-06-13 | $36.80 | $36.80 | 47,600 | — | — |
| 2017-06-12 | $36.95 | $36.95 | 44,300 | — | — |
| 2017-06-09 | $36.70 | $36.70 | 237,400 | — | — |
| 2017-06-08 | $36.20 | $36.20 | 81,200 | — | — |
| 2017-06-07 | $35.80 | $35.80 | 78,600 | — | — |
| 2017-06-06 | $36.00 | $36.00 | 97,200 | — | — |
| 2017-06-05 | $35.45 | $35.45 | 42,900 | — | — |
| 2017-06-02 | $36.00 | $36.00 | 47,000 | — | — |
| 2017-06-01 | $35.85 | $35.85 | 21,100 | — | — |
| 2017-05-31 | $35.30 | $35.30 | 37,700 | — | — |
| 2017-05-30 | $35.35 | $35.35 | 19,300 | — | — |
| 2017-05-26 | $35.55 | $35.55 | 16,700 | — | — |
| 2017-05-25 | $35.35 | $35.35 | 22,900 | — | — |
| 2017-05-24 | $35.50 | $35.50 | 32,000 | — | — |
| 2017-05-23 | $35.95 | $35.95 | 14,400 | — | — |
| 2017-05-22 | $35.95 | $35.95 | 23,200 | — | — |
| 2017-05-19 | $35.65 | $35.65 | 47,100 | — | — |
| 2017-05-18 | $35.65 | $35.65 | 38,900 | — | — |
| 2017-05-17 | $35.55 | $35.55 | 148,700 | — | — |
| 2017-05-16 | $35.70 | $35.70 | 28,100 | — | — |
| 2017-05-15 | $35.60 | $35.60 | 33,100 | — | — |
| 2017-05-12 | $35.40 | $35.40 | 39,700 | — | — |
| 2017-05-11 | $35.70 | $35.70 | 27,800 | — | — |
| 2017-05-10 | $35.40 | $35.40 | 43,200 | — | — |
| 2017-05-09 | $35.65 | $35.65 | 48,300 | — | — |
| 2017-05-08 | $35.45 | $35.45 | 35,200 | — | — |
| 2017-05-05 | $35.60 | $35.60 | 24,900 | — | — |
| 2017-05-04 | $35.25 | $35.25 | 19,600 | — | — |
| 2017-05-03 | $35.80 | $35.80 | 33,100 | — | — |
| 2017-05-02 | $36.10 | $36.10 | 32,400 | — | — |
| 2017-05-01 | $35.65 | $35.65 | 32,900 | — | — |
| 2017-04-28 | $35.40 | $35.40 | 58,500 | — | — |
| 2017-04-27 | $36.10 | $36.10 | 21,300 | — | — |
| 2017-04-26 | $36.20 | $36.20 | 32,300 | — | — |
| 2017-04-25 | $36.00 | $36.00 | 49,800 | — | — |
| 2017-04-24 | $35.80 | $35.80 | 16,800 | — | — |
| 2017-04-21 | $35.70 | $35.70 | 30,600 | — | — |
| 2017-04-20 | $35.60 | $35.60 | 17,600 | — | — |
| 2017-04-19 | $35.20 | $35.20 | 22,900 | — | — |
| 2017-04-18 | $35.05 | $35.05 | 14,600 | — | — |
| 2017-04-17 | $35.20 | $35.20 | 18,700 | — | — |
| 2017-04-13 | $34.95 | $34.95 | 30,800 | — | — |
| 2017-04-12 | $35.20 | $35.20 | 32,300 | — | — |
| 2017-04-11 | $35.90 | $35.90 | 46,700 | — | — |
| 2017-04-10 | $35.20 | $35.20 | 31,400 | — | — |
| 2017-04-07 | $35.15 | $35.15 | 52,800 | — | — |
| 2017-04-06 | $35.30 | $35.30 | 34,100 | — | — |
| 2017-04-05 | $35.40 | $35.40 | 55,100 | — | — |
| 2017-04-04 | $35.60 | $35.60 | 63,600 | — | — |
| 2017-04-03 | $35.95 | $35.95 | 65,300 | — | — |
| 2017-03-31 | $36.70 | $36.70 | 49,900 | — | — |
| 2017-03-30 | $36.80 | $36.80 | 44,200 | — | — |
| 2017-03-29 | $35.65 | $35.65 | 30,300 | — | — |
| 2017-03-28 | $35.65 | $35.65 | 33,600 | — | — |
| 2017-03-27 | $35.15 | $35.15 | 70,100 | — | — |
| 2017-03-24 | $35.45 | $35.45 | 29,600 | — | — |
| 2017-03-23 | $35.75 | $35.75 | 29,900 | — | — |
| 2017-03-22 | $35.35 | $35.35 | 52,300 | — | — |
| 2017-03-21 | $35.35 | $35.35 | 22,700 | — | — |
| 2017-03-20 | $36.50 | $36.50 | 29,300 | — | — |
| 2017-03-17 | $36.55 | $36.55 | 121,400 | — | — |
| 2017-03-16 | $36.20 | $36.20 | 43,700 | — | — |
| 2017-03-15 | $36.10 | $36.10 | 53,400 | — | — |
| 2017-03-14 | $35.75 | $35.75 | 31,800 | — | — |
| 2017-03-13 | $35.55 | $35.55 | 49,000 | — | — |
| 2017-03-10 | $35.80 | $35.80 | 29,500 | — | — |
| 2017-03-09 | $35.40 | $35.40 | 34,300 | — | — |
| 2017-03-08 | $35.80 | $35.80 | 26,900 | — | — |
| 2017-03-07 | $36.10 | $36.10 | 61,200 | — | — |
| 2017-03-06 | $36.15 | $36.15 | 68,700 | — | — |
| 2017-03-03 | $36.95 | $36.95 | 30,100 | — | — |
| 2017-03-02 | $36.80 | $36.80 | 30,600 | — | — |
| 2017-03-01 | $37.60 | $37.60 | 100,400 | — | — |
| 2017-02-28 | $37.10 | $37.10 | 56,400 | — | — |
| 2017-02-27 | $37.40 | $37.40 | 45,700 | — | — |
| 2017-02-24 | $37.00 | $37.00 | 45,400 | — | — |
| 2017-02-23 | $36.85 | $36.85 | 40,600 | — | — |
| 2017-02-22 | $36.95 | $36.95 | 35,800 | — | — |
| 2017-02-21 | $37.10 | $37.10 | 66,700 | — | — |
| 2017-02-17 | $36.75 | $36.75 | 50,300 | — | — |
| 2017-02-16 | $36.85 | $36.85 | 37,000 | — | — |
| 2017-02-15 | $36.70 | $36.70 | 98,400 | — | — |
| 2017-02-14 | $36.25 | $36.25 | 69,800 | — | — |
| 2017-02-13 | $37.10 | $37.10 | 146,600 | — | — |
| 2017-02-10 | $36.65 | $36.65 | 77,700 | — | — |
| 2017-02-09 | $35.85 | $35.85 | 38,500 | — | — |
| 2017-02-08 | $35.70 | $35.70 | 56,200 | — | — |
| 2017-02-07 | $35.85 | $35.85 | 96,400 | — | — |
| 2017-02-06 | $35.95 | $35.95 | 67,700 | — | — |
| 2017-02-03 | $36.20 | $36.20 | 72,100 | — | — |
| 2017-02-02 | $35.70 | $35.70 | 75,100 | — | — |
| 2017-02-01 | $36.25 | $36.25 | 63,700 | — | — |
| 2017-01-31 | $36.55 | $36.55 | 66,400 | — | — |
| 2017-01-30 | $36.30 | $36.30 | 68,000 | — | — |
| 2017-01-27 | $37.30 | $37.30 | 17,600 | — | — |
| 2017-01-26 | $37.75 | $37.75 | 46,300 | — | — |
| 2017-01-25 | $38.05 | $38.05 | 36,300 | — | — |
| 2017-01-24 | $37.50 | $37.50 | 46,400 | — | — |
| 2017-01-23 | $36.70 | $36.70 | 25,500 | — | — |
| 2017-01-20 | $36.95 | $36.95 | 48,300 | — | — |
| 2017-01-19 | $37.20 | $37.20 | 100,800 | — | — |
| 2017-01-18 | $37.15 | $37.15 | 117,800 | — | — |
| 2017-01-17 | $36.95 | $36.95 | 80,200 | — | — |
| 2017-01-13 | $37.35 | $37.35 | 48,200 | — | — |
| 2017-01-12 | $36.40 | $36.40 | 34,500 | — | — |
| 2017-01-11 | $37.50 | $37.50 | 71,400 | — | — |
| 2017-01-10 | $37.15 | $37.15 | 58,200 | — | — |
| 2017-01-09 | $36.85 | $36.85 | 55,500 | — | — |
| 2017-01-06 | $36.95 | $36.95 | 49,100 | — | — |
| 2017-01-05 | $36.90 | $36.90 | 51,700 | — | — |
| 2017-01-04 | $37.10 | $37.10 | 58,200 | — | — |
| 2017-01-03 | $36.60 | $36.60 | 57,600 | — | — |