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
- 2006-09-22 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 | $52.50 | $52.50 | 232,500 | — | — |
| 2017-12-28 | $52.50 | $52.50 | 168,100 | — | — |
| 2017-12-27 | $52.55 | $52.55 | 222,200 | — | — |
| 2017-12-26 | $52.40 | $52.40 | 278,200 | — | — |
| 2017-12-22 | $52.30 | $52.30 | 150,500 | — | — |
| 2017-12-21 | $53.00 | $53.00 | 181,000 | — | — |
| 2017-12-20 | $53.20 | $53.20 | 185,400 | — | — |
| 2017-12-19 | $53.20 | $53.20 | 270,100 | — | — |
| 2017-12-18 | $53.75 | $53.75 | 449,800 | — | — |
| 2017-12-15 | $53.25 | $53.25 | 1,047,800 | — | — |
| 2017-12-14 | $53.35 | $53.35 | 486,800 | — | — |
| 2017-12-13 | $53.75 | $53.75 | 590,800 | — | — |
| 2017-12-12 | $53.65 | $53.65 | 379,600 | — | — |
| 2017-12-11 | $53.35 | $53.35 | 322,300 | — | — |
| 2017-12-08 | $53.30 | $53.30 | 438,600 | — | — |
| 2017-12-07 | $53.75 | $53.75 | 379,400 | — | — |
| 2017-12-06 | $53.85 | $53.85 | 278,000 | — | — |
| 2017-12-05 | $53.95 | $53.95 | 388,400 | — | — |
| 2017-12-04 | $54.00 | $54.00 | 568,700 | — | — |
| 2017-12-01 | $54.00 | $54.00 | 363,000 | — | — |
| 2017-11-30 | $53.90 | $53.90 | 338,500 | — | — |
| 2017-11-29 | $53.95 | $53.95 | 303,900 | — | — |
| 2017-11-28 | $54.70 | $54.70 | 324,100 | — | — |
| 2017-11-27 | $54.55 | $54.55 | 238,900 | — | — |
| 2017-11-24 | $54.90 | $54.90 | 107,100 | — | — |
| 2017-11-22 | $54.40 | $54.40 | 324,200 | — | — |
| 2017-11-21 | $54.50 | $54.50 | 411,000 | — | — |
| 2017-11-20 | $54.40 | $54.40 | 464,600 | — | — |
| 2017-11-17 | $54.25 | $54.25 | 428,000 | — | — |
| 2017-11-16 | $55.30 | $55.30 | 554,800 | — | — |
| 2017-11-15 | $54.85 | $54.85 | 433,000 | — | — |
| 2017-11-14 | $53.80 | $53.80 | 594,900 | — | — |
| 2017-11-13 | $53.50 | $53.50 | 582,700 | — | — |
| 2017-11-10 | $54.30 | $54.30 | 340,100 | — | — |
| 2017-11-09 | $53.60 | $53.60 | 344,500 | — | — |
| 2017-11-08 | $54.50 | $54.50 | 449,500 | — | — |
| 2017-11-07 | $53.75 | $53.75 | 759,400 | — | — |
| 2017-11-06 | $53.30 | $53.30 | 722,700 | — | — |
| 2017-11-03 | $53.25 | $53.25 | 514,100 | — | — |
| 2017-11-02 | $52.00 | $52.00 | 478,300 | — | — |
| 2017-11-01 | $51.60 | $51.60 | 890,300 | — | — |
| 2017-10-31 | $52.05 | $52.05 | 876,100 | — | — |
| 2017-10-30 | $51.85 | $51.85 | 998,900 | — | — |
| 2017-10-27 | $51.35 | $51.35 | 584,200 | — | — |
| 2017-10-26 | $51.55 | $51.55 | 607,400 | — | — |
| 2017-10-25 | $51.40 | $51.40 | 1,232,700 | — | — |
| 2017-10-24 | $52.50 | $52.50 | 2,744,300 | — | — |
| 2017-10-23 | $57.90 | $57.90 | 786,200 | — | — |
| 2017-10-20 | $58.55 | $58.55 | 825,400 | — | — |
| 2017-10-19 | $58.05 | $58.05 | 802,400 | — | — |
| 2017-10-18 | $57.95 | $57.95 | 892,600 | — | — |
| 2017-10-17 | $60.70 | $60.70 | 467,900 | — | — |
| 2017-10-16 | $62.00 | $62.00 | 239,600 | — | — |
| 2017-10-13 | $61.70 | $61.70 | 157,200 | — | — |
| 2017-10-12 | $61.35 | $61.35 | 228,400 | — | — |
| 2017-10-11 | $62.30 | $62.30 | 200,600 | — | — |
| 2017-10-10 | $62.40 | $62.40 | 193,200 | — | — |
| 2017-10-09 | $62.50 | $62.50 | 182,700 | — | — |
| 2017-10-06 | $62.65 | $62.65 | 131,500 | — | — |
| 2017-10-05 | $62.55 | $62.55 | 308,100 | — | — |
| 2017-10-04 | $61.95 | $61.95 | 160,400 | — | — |
| 2017-10-03 | $61.80 | $61.80 | 340,600 | — | — |
| 2017-10-02 | $61.30 | $61.30 | 474,800 | — | — |
| 2017-09-29 | $60.80 | $60.80 | 333,400 | — | — |
| 2017-09-28 | $61.15 | $61.15 | 276,000 | — | — |
| 2017-09-27 | $61.60 | $61.60 | 267,200 | — | — |
| 2017-09-26 | $60.55 | $60.55 | 207,500 | — | — |
| 2017-09-25 | $60.00 | $60.00 | 297,800 | — | — |
| 2017-09-22 | $60.85 | $60.85 | 139,100 | — | — |
| 2017-09-21 | $60.70 | $60.70 | 389,300 | — | — |
| 2017-09-20 | $61.20 | $61.20 | 241,100 | — | — |
| 2017-09-19 | $61.10 | $61.10 | 344,300 | — | — |
| 2017-09-18 | $61.10 | $61.10 | 298,400 | — | — |
| 2017-09-15 | $60.95 | $60.95 | 546,500 | — | — |
| 2017-09-14 | $61.45 | $61.45 | 250,900 | — | — |
| 2017-09-13 | $60.95 | $60.95 | 200,500 | — | — |
| 2017-09-12 | $60.95 | $60.95 | 241,300 | — | — |
| 2017-09-11 | $60.65 | $60.65 | 290,000 | — | — |
| 2017-09-08 | $60.15 | $60.15 | 169,100 | — | — |
| 2017-09-07 | $60.50 | $60.50 | 221,300 | — | — |
| 2017-09-06 | $60.60 | $60.60 | 271,400 | — | — |
| 2017-09-05 | $60.80 | $60.80 | 200,200 | — | — |
| 2017-09-01 | $60.85 | $60.85 | 114,400 | — | — |
| 2017-08-31 | $61.05 | $61.05 | 178,300 | — | — |
| 2017-08-30 | $60.15 | $60.15 | 196,900 | — | — |
| 2017-08-29 | $59.80 | $59.80 | 206,900 | — | — |
| 2017-08-28 | $59.80 | $59.80 | 150,900 | — | — |
| 2017-08-25 | $59.80 | $59.80 | 224,500 | — | — |
| 2017-08-24 | $59.65 | $59.65 | 181,900 | — | — |
| 2017-08-23 | $59.10 | $59.10 | 189,400 | — | — |
| 2017-08-22 | $59.35 | $59.35 | 168,100 | — | — |
| 2017-08-21 | $58.10 | $58.10 | 196,900 | — | — |
| 2017-08-18 | $58.30 | $58.30 | 325,100 | — | — |
| 2017-08-17 | $58.65 | $58.65 | 343,600 | — | — |
| 2017-08-16 | $59.10 | $59.10 | 163,200 | — | — |
| 2017-08-15 | $58.80 | $58.80 | 256,400 | — | — |
| 2017-08-14 | $59.70 | $59.70 | 280,400 | — | — |
| 2017-08-11 | $58.95 | $58.95 | 277,700 | — | — |
| 2017-08-10 | $57.25 | $57.25 | 248,600 | — | — |
| 2017-08-09 | $58.30 | $58.30 | 199,200 | — | — |
| 2017-08-08 | $59.20 | $59.20 | 318,600 | — | — |
| 2017-08-07 | $60.75 | $60.75 | 250,300 | — | — |
| 2017-08-04 | $60.40 | $60.40 | 286,500 | — | — |
| 2017-08-03 | $59.90 | $59.90 | 237,200 | — | — |
| 2017-08-02 | $60.10 | $60.10 | 268,100 | — | — |
| 2017-08-01 | $60.40 | $60.40 | 402,900 | — | — |
| 2017-07-31 | $59.55 | $59.55 | 214,200 | — | — |
| 2017-07-28 | $60.05 | $60.05 | 383,500 | — | — |
| 2017-07-27 | $60.35 | $60.35 | 433,700 | — | — |
| 2017-07-26 | $61.70 | $61.70 | 666,000 | — | — |
| 2017-07-25 | $63.20 | $63.20 | 1,157,400 | — | — |
| 2017-07-24 | $61.05 | $61.05 | 772,700 | — | — |
| 2017-07-21 | $60.25 | $60.25 | 233,900 | — | — |
| 2017-07-20 | $60.05 | $60.05 | 213,100 | — | — |
| 2017-07-19 | $60.20 | $60.20 | 277,900 | — | — |
| 2017-07-18 | $59.45 | $59.45 | 367,300 | — | — |
| 2017-07-17 | $59.75 | $59.75 | 379,800 | — | — |
| 2017-07-14 | $58.45 | $58.45 | 224,600 | — | — |
| 2017-07-13 | $58.00 | $58.00 | 156,400 | — | — |
| 2017-07-12 | $58.15 | $58.15 | 296,000 | — | — |
| 2017-07-11 | $56.90 | $56.90 | 228,500 | — | — |
| 2017-07-10 | $57.33 | $57.33 | 293,700 | — | — |
| 2017-07-07 | $57.15 | $57.15 | 226,100 | — | — |
| 2017-07-06 | $55.75 | $55.75 | 271,100 | — | — |
| 2017-07-05 | $55.70 | $55.70 | 222,700 | — | — |
| 2017-07-03 | $55.30 | $55.30 | 161,500 | — | — |
| 2017-06-30 | $56.45 | $56.45 | 330,000 | — | — |
| 2017-06-29 | $56.65 | $56.65 | 248,100 | — | — |
| 2017-06-28 | $57.95 | $57.95 | 306,100 | — | — |
| 2017-06-27 | $57.60 | $57.60 | 287,000 | — | — |
| 2017-06-26 | $58.50 | $58.50 | 389,900 | — | — |
| 2017-06-23 | $58.20 | $58.20 | 279,800 | — | — |
| 2017-06-22 | $57.20 | $57.20 | 299,200 | — | — |
| 2017-06-21 | $56.85 | $56.85 | 256,700 | — | — |
| 2017-06-20 | $56.80 | $56.80 | 305,100 | — | — |
| 2017-06-19 | $56.80 | $56.80 | 202,900 | — | — |
| 2017-06-16 | $56.40 | $56.40 | 454,600 | — | — |
| 2017-06-15 | $56.35 | $56.35 | 143,000 | — | — |
| 2017-06-14 | $56.55 | $56.55 | 184,200 | — | — |
| 2017-06-13 | $56.95 | $56.95 | 232,500 | — | — |
| 2017-06-12 | $57.00 | $57.00 | 383,300 | — | — |
| 2017-06-09 | $57.50 | $57.50 | 619,800 | — | — |
| 2017-06-08 | $58.40 | $58.40 | 328,000 | — | — |
| 2017-06-07 | $58.00 | $58.00 | 387,900 | — | — |
| 2017-06-06 | $57.25 | $57.25 | 443,300 | — | — |
| 2017-06-05 | $56.20 | $56.20 | 235,200 | — | — |
| 2017-06-02 | $56.35 | $56.35 | 328,100 | — | — |
| 2017-06-01 | $56.50 | $56.50 | 219,900 | — | — |
| 2017-05-31 | $56.13 | $56.13 | 322,000 | — | — |
| 2017-05-30 | $56.20 | $56.20 | 230,900 | — | — |
| 2017-05-26 | $55.60 | $55.60 | 249,600 | — | — |
| 2017-05-25 | $55.40 | $55.40 | 280,300 | — | — |
| 2017-05-24 | $55.45 | $55.45 | 283,200 | — | — |
| 2017-05-23 | $55.20 | $55.20 | 286,400 | — | — |
| 2017-05-22 | $55.25 | $55.25 | 364,600 | — | — |
| 2017-05-19 | $55.70 | $55.70 | 426,100 | — | — |
| 2017-05-18 | $55.00 | $55.00 | 624,200 | — | — |
| 2017-05-17 | $55.40 | $55.40 | 380,800 | — | — |
| 2017-05-16 | $56.75 | $56.75 | 569,300 | — | — |
| 2017-05-15 | $57.55 | $57.55 | 309,300 | — | — |
| 2017-05-12 | $56.85 | $56.85 | 281,100 | — | — |
| 2017-05-11 | $56.75 | $56.75 | 266,700 | — | — |
| 2017-05-10 | $57.60 | $57.60 | 501,900 | — | — |
| 2017-05-09 | $57.70 | $57.70 | 337,300 | — | — |
| 2017-05-08 | $58.00 | $58.00 | 584,300 | — | — |
| 2017-05-05 | $56.45 | $56.45 | 685,600 | — | — |
| 2017-05-04 | $55.85 | $55.85 | 782,700 | — | — |
| 2017-05-03 | $55.90 | $55.90 | 1,992,300 | — | — |
| 2017-05-02 | $52.45 | $52.45 | 482,500 | — | — |
| 2017-05-01 | $51.70 | $51.70 | 743,000 | — | — |
| 2017-04-28 | $50.45 | $50.45 | 684,000 | — | — |
| 2017-04-27 | $50.70 | $50.70 | 470,800 | — | — |
| 2017-04-26 | $51.55 | $51.55 | 417,300 | — | — |
| 2017-04-25 | $51.00 | $51.00 | 278,000 | — | — |
| 2017-04-24 | $50.65 | $50.65 | 349,400 | — | — |
| 2017-04-21 | $50.15 | $50.15 | 282,400 | — | — |
| 2017-04-20 | $51.45 | $51.45 | 318,800 | — | — |
| 2017-04-19 | $50.40 | $50.40 | 442,800 | — | — |
| 2017-04-18 | $50.25 | $50.25 | 421,000 | — | — |
| 2017-04-17 | $50.55 | $50.55 | 209,200 | — | — |
| 2017-04-13 | $49.75 | $49.75 | 290,800 | — | — |
| 2017-04-12 | $50.65 | $50.65 | 270,700 | — | — |
| 2017-04-11 | $51.45 | $51.45 | 276,000 | — | — |
| 2017-04-10 | $51.20 | $51.20 | 171,500 | — | — |
| 2017-04-07 | $50.70 | $50.70 | 240,900 | — | — |
| 2017-04-06 | $50.45 | $50.45 | 197,500 | — | — |
| 2017-04-05 | $50.05 | $50.05 | 368,200 | — | — |
| 2017-04-04 | $50.55 | $50.55 | 316,800 | — | — |
| 2017-04-03 | $50.65 | $50.65 | 429,800 | — | — |
| 2017-03-31 | $50.80 | $50.80 | 327,100 | — | — |
| 2017-03-30 | $50.65 | $50.65 | 326,500 | — | — |
| 2017-03-29 | $49.70 | $49.70 | 442,200 | — | — |
| 2017-03-28 | $49.25 | $49.25 | 338,700 | — | — |
| 2017-03-27 | $49.30 | $49.30 | 264,300 | — | — |
| 2017-03-24 | $49.10 | $49.10 | 166,600 | — | — |
| 2017-03-23 | $49.35 | $49.35 | 283,300 | — | — |
| 2017-03-22 | $49.40 | $49.40 | 257,900 | — | — |
| 2017-03-21 | $49.25 | $49.25 | 323,800 | — | — |
| 2017-03-20 | $50.95 | $50.95 | 348,500 | — | — |
| 2017-03-17 | $50.80 | $50.80 | 530,700 | — | — |
| 2017-03-16 | $50.95 | $50.95 | 395,700 | — | — |
| 2017-03-15 | $49.95 | $49.95 | 303,100 | — | — |
| 2017-03-14 | $49.75 | $49.75 | 223,000 | — | — |
| 2017-03-13 | $49.80 | $49.80 | 283,600 | — | — |
| 2017-03-10 | $49.20 | $49.20 | 331,900 | — | — |
| 2017-03-09 | $48.50 | $48.50 | 342,100 | — | — |
| 2017-03-08 | $49.55 | $49.55 | 354,200 | — | — |
| 2017-03-07 | $48.70 | $48.70 | 201,500 | — | — |
| 2017-03-06 | $48.85 | $48.85 | 128,300 | — | — |
| 2017-03-03 | $49.10 | $49.10 | 286,900 | — | — |
| 2017-03-02 | $49.20 | $49.20 | 184,900 | — | — |
| 2017-03-01 | $50.10 | $50.10 | 344,500 | — | — |
| 2017-02-28 | $49.05 | $49.05 | 313,900 | — | — |
| 2017-02-27 | $50.00 | $50.00 | 321,600 | — | — |
| 2017-02-24 | $50.45 | $50.45 | 448,600 | — | — |
| 2017-02-23 | $51.15 | $51.15 | 240,400 | — | — |
| 2017-02-22 | $51.55 | $51.55 | 162,500 | — | — |
| 2017-02-21 | $51.80 | $51.80 | 403,200 | — | — |
| 2017-02-17 | $51.40 | $51.40 | 276,200 | — | — |
| 2017-02-16 | $51.25 | $51.25 | 389,100 | — | — |
| 2017-02-15 | $51.15 | $51.15 | 237,600 | — | — |
| 2017-02-14 | $50.80 | $50.80 | 187,200 | — | — |
| 2017-02-13 | $51.05 | $51.05 | 244,200 | — | — |
| 2017-02-10 | $50.85 | $50.85 | 377,800 | — | — |
| 2017-02-09 | $50.70 | $50.70 | 353,700 | — | — |
| 2017-02-08 | $50.55 | $50.55 | 449,000 | — | — |
| 2017-02-07 | $50.50 | $50.50 | 361,800 | — | — |
| 2017-02-06 | $49.95 | $49.95 | 385,000 | — | — |
| 2017-02-03 | $50.10 | $50.10 | 573,100 | — | — |
| 2017-02-02 | $49.20 | $49.20 | 392,800 | — | — |
| 2017-02-01 | $49.00 | $49.00 | 576,100 | — | — |
| 2017-01-31 | $49.10 | $49.10 | 543,500 | — | — |
| 2017-01-30 | $49.85 | $49.85 | 548,400 | — | — |
| 2017-01-27 | $50.30 | $50.30 | 439,200 | — | — |
| 2017-01-26 | $49.90 | $49.90 | 704,200 | — | — |
| 2017-01-25 | $51.28 | $51.28 | 2,744,600 | — | — |
| 2017-01-24 | $56.80 | $56.80 | 438,700 | — | — |
| 2017-01-23 | $55.85 | $55.85 | 314,700 | — | — |
| 2017-01-20 | $55.25 | $55.25 | 346,300 | — | — |
| 2017-01-19 | $54.15 | $54.15 | 223,100 | — | — |
| 2017-01-18 | $53.75 | $53.75 | 297,100 | — | — |
| 2017-01-17 | $54.10 | $54.10 | 206,400 | — | — |
| 2017-01-13 | $55.10 | $55.10 | 147,100 | — | — |
| 2017-01-12 | $54.05 | $54.05 | 269,000 | — | — |
| 2017-01-11 | $54.80 | $54.80 | 254,300 | — | — |
| 2017-01-10 | $53.85 | $53.85 | 226,400 | — | — |
| 2017-01-09 | $53.60 | $53.60 | 248,200 | — | — |
| 2017-01-06 | $52.85 | $52.85 | 153,800 | — | — |
| 2017-01-05 | $52.35 | $52.35 | 284,300 | — | — |
| 2017-01-04 | $52.40 | $52.40 | 401,000 | — | — |
| 2017-01-03 | $52.40 | $52.40 | 322,100 | — | — |