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
- 1997-10-24 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 | $47.67 | $60.25 | 133,100 | — | — |
| 2017-12-28 | $48.41 | $61.18 | 273,800 | — | — |
| 2017-12-27 | $47.82 | $60.44 | 120,100 | — | — |
| 2017-12-26 | $48.05 | $60.73 | 94,900 | — | — |
| 2017-12-22 | $48.04 | $60.72 | 106,100 | — | — |
| 2017-12-21 | $47.71 | $60.30 | 186,200 | — | — |
| 2017-12-20 | $47.49 | $60.02 | 144,700 | — | — |
| 2017-12-19 | $47.44 | $59.96 | 188,000 | — | — |
| 2017-12-18 | $47.58 | $60.13 | 123,200 | — | — |
| 2017-12-15 | $47.10 | $59.53 | 409,700 | — | — |
| 2017-12-14 | $46.19 | $58.38 | 157,600 | — | — |
| 2017-12-13 | $46.52 | $58.80 | 155,600 | — | — |
| 2017-12-12 | $47.29 | $59.77 | 126,800 | — | — |
| 2017-12-11 | $47.21 | $59.67 | 206,900 | — | — |
| 2017-12-08 | $47.37 | $59.87 | 200,000 | — | — |
| 2017-12-07 | $48.18 | $60.89 | 246,100 | — | — |
| 2017-12-06 | $49.28 | $62.28 | 263,600 | — | — |
| 2017-12-05 | $49.17 | $62.14 | 205,900 | — | — |
| 2017-12-04 | $49.37 | $62.40 | 198,300 | — | — |
| 2017-12-01 | $48.52 | $61.32 | 169,800 | — | — |
| 2017-11-30 | $48.70 | $61.55 | 230,600 | — | — |
| 2017-11-29 | $48.99 | $61.92 | 245,600 | — | — |
| 2017-11-28 | $47.08 | $59.50 | 236,300 | — | — |
| 2017-11-27 | $45.88 | $57.99 | 173,400 | — | — |
| 2017-11-24 | $45.83 | $57.92 | 55,000 | — | — |
| 2017-11-22 | $46.01 | $58.15 | 106,600 | — | — |
| 2017-11-21 | $46.40 | $58.64 | 190,400 | — | — |
| 2017-11-20 | $47.49 | $60.02 | 263,100 | — | — |
| 2017-11-17 | $47.04 | $59.45 | 234,100 | — | — |
| 2017-11-16 | $45.92 | $58.04 | 460,700 | — | — |
| 2017-11-15 | $45.35 | $57.32 | 401,000 | — | — |
| 2017-11-14 | $46.36 | $58.59 | 341,800 | — | — |
| 2017-11-13 | $46.21 | $58.21 | 260,100 | — | — |
| 2017-11-10 | $46.49 | $58.57 | 200,000 | — | — |
| 2017-11-09 | $46.62 | $58.73 | 296,000 | — | — |
| 2017-11-08 | $46.83 | $58.99 | 376,300 | — | — |
| 2017-11-07 | $45.42 | $57.22 | 463,900 | — | — |
| 2017-11-06 | $46.55 | $58.64 | 574,900 | — | — |
| 2017-11-03 | $46.50 | $58.58 | 598,100 | — | — |
| 2017-11-02 | $44.65 | $56.25 | 555,000 | — | — |
| 2017-11-01 | $44.01 | $55.44 | 962,200 | — | — |
| 2017-10-31 | $44.51 | $56.07 | 1,459,500 | — | — |
| 2017-10-30 | $48.78 | $61.45 | 583,300 | — | — |
| 2017-10-27 | $49.20 | $61.98 | 202,100 | — | — |
| 2017-10-26 | $48.67 | $61.31 | 110,600 | — | — |
| 2017-10-25 | $48.78 | $61.45 | 236,100 | — | — |
| 2017-10-24 | $49.08 | $61.83 | 326,100 | — | — |
| 2017-10-23 | $48.13 | $60.63 | 286,600 | — | — |
| 2017-10-20 | $47.55 | $59.90 | 182,500 | — | — |
| 2017-10-19 | $46.99 | $59.20 | 344,400 | — | — |
| 2017-10-18 | $46.66 | $58.78 | 174,500 | — | — |
| 2017-10-17 | $47.01 | $59.22 | 142,800 | — | — |
| 2017-10-16 | $46.91 | $59.10 | 204,200 | — | — |
| 2017-10-13 | $46.05 | $58.01 | 86,900 | — | — |
| 2017-10-12 | $45.85 | $57.76 | 125,000 | — | — |
| 2017-10-11 | $45.84 | $57.75 | 158,000 | — | — |
| 2017-10-10 | $45.78 | $57.67 | 167,200 | — | — |
| 2017-10-09 | $45.90 | $57.82 | 139,500 | — | — |
| 2017-10-06 | $46.33 | $58.36 | 140,600 | — | — |
| 2017-10-05 | $46.81 | $58.97 | 156,700 | — | — |
| 2017-10-04 | $46.75 | $58.89 | 171,600 | — | — |
| 2017-10-03 | $47.87 | $60.30 | 192,600 | — | — |
| 2017-10-02 | $47.51 | $59.85 | 304,700 | — | — |
| 2017-09-29 | $45.46 | $57.27 | 203,000 | — | — |
| 2017-09-28 | $45.94 | $57.87 | 195,500 | — | — |
| 2017-09-27 | $46.33 | $58.36 | 217,400 | — | — |
| 2017-09-26 | $46.20 | $58.20 | 263,000 | — | — |
| 2017-09-25 | $46.64 | $58.76 | 535,700 | — | — |
| 2017-09-22 | $49.62 | $62.51 | 390,300 | — | — |
| 2017-09-21 | $47.73 | $60.13 | 430,600 | — | — |
| 2017-09-20 | $46.98 | $59.18 | 376,300 | — | — |
| 2017-09-19 | $46.40 | $58.45 | 190,000 | — | — |
| 2017-09-18 | $46.50 | $58.58 | 92,600 | — | — |
| 2017-09-15 | $46.11 | $58.09 | 316,200 | — | — |
| 2017-09-14 | $45.64 | $57.50 | 141,400 | — | — |
| 2017-09-13 | $46.29 | $58.31 | 103,300 | — | — |
| 2017-09-12 | $46.02 | $57.97 | 90,600 | — | — |
| 2017-09-11 | $46.05 | $58.01 | 105,000 | — | — |
| 2017-09-08 | $45.85 | $57.76 | 104,400 | — | — |
| 2017-09-07 | $45.73 | $57.61 | 210,100 | — | — |
| 2017-09-06 | $46.93 | $59.12 | 138,900 | — | — |
| 2017-09-05 | $46.91 | $59.10 | 141,200 | — | — |
| 2017-09-01 | $47.32 | $59.61 | 136,100 | — | — |
| 2017-08-31 | $46.99 | $59.20 | 217,100 | — | — |
| 2017-08-30 | $47.30 | $59.59 | 115,500 | — | — |
| 2017-08-29 | $47.15 | $59.40 | 166,800 | — | — |
| 2017-08-28 | $46.79 | $58.94 | 249,400 | — | — |
| 2017-08-25 | $46.87 | $59.05 | 139,700 | — | — |
| 2017-08-24 | $46.81 | $58.97 | 321,200 | — | — |
| 2017-08-23 | $47.09 | $59.32 | 303,400 | — | — |
| 2017-08-22 | $47.03 | $59.25 | 176,100 | — | — |
| 2017-08-21 | $47.60 | $59.96 | 292,900 | — | — |
| 2017-08-18 | $46.56 | $58.65 | 436,900 | — | — |
| 2017-08-17 | $46.63 | $58.74 | 460,800 | — | — |
| 2017-08-16 | $49.41 | $62.24 | 253,400 | — | — |
| 2017-08-15 | $49.09 | $61.84 | 176,100 | — | — |
| 2017-08-14 | $49.22 | $62.01 | 203,500 | — | — |
| 2017-08-11 | $48.78 | $61.26 | 206,900 | — | — |
| 2017-08-10 | $48.18 | $60.51 | 388,300 | — | — |
| 2017-08-09 | $48.06 | $60.36 | 190,700 | — | — |
| 2017-08-08 | $48.32 | $60.68 | 295,500 | — | — |
| 2017-08-07 | $48.98 | $61.51 | 213,400 | — | — |
| 2017-08-04 | $49.97 | $62.76 | 390,400 | — | — |
| 2017-08-03 | $49.83 | $62.58 | 585,700 | — | — |
| 2017-08-02 | $49.75 | $62.48 | 394,500 | — | — |
| 2017-08-01 | $48.00 | $60.28 | 545,300 | — | — |
| 2017-07-31 | $51.47 | $64.64 | 289,000 | — | — |
| 2017-07-28 | $51.33 | $64.46 | 158,500 | — | — |
| 2017-07-27 | $51.09 | $64.16 | 209,800 | — | — |
| 2017-07-26 | $51.91 | $65.19 | 164,600 | — | — |
| 2017-07-25 | $52.32 | $65.71 | 386,200 | — | — |
| 2017-07-24 | $51.04 | $64.10 | 183,900 | — | — |
| 2017-07-21 | $51.29 | $64.41 | 171,700 | — | — |
| 2017-07-20 | $51.32 | $64.45 | 169,100 | — | — |
| 2017-07-19 | $51.53 | $64.72 | 326,700 | — | — |
| 2017-07-18 | $50.64 | $63.60 | 210,800 | — | — |
| 2017-07-17 | $51.20 | $64.30 | 183,900 | — | — |
| 2017-07-14 | $51.62 | $64.83 | 214,400 | — | — |
| 2017-07-13 | $50.98 | $64.03 | 233,600 | — | — |
| 2017-07-12 | $51.69 | $64.92 | 204,300 | — | — |
| 2017-07-11 | $50.88 | $63.90 | 234,300 | — | — |
| 2017-07-10 | $50.99 | $64.04 | 298,500 | — | — |
| 2017-07-07 | $50.89 | $63.91 | 162,500 | — | — |
| 2017-07-06 | $50.20 | $63.05 | 301,300 | — | — |
| 2017-07-05 | $50.28 | $63.15 | 382,900 | — | — |
| 2017-07-03 | $51.16 | $64.25 | 99,800 | — | — |
| 2017-06-30 | $50.91 | $63.94 | 204,900 | — | — |
| 2017-06-29 | $50.20 | $63.05 | 180,600 | — | — |
| 2017-06-28 | $50.61 | $63.56 | 158,400 | — | — |
| 2017-06-27 | $49.98 | $62.77 | 206,600 | — | — |
| 2017-06-26 | $50.17 | $63.01 | 279,800 | — | — |
| 2017-06-23 | $50.92 | $63.95 | 439,600 | — | — |
| 2017-06-22 | $49.33 | $61.95 | 206,100 | — | — |
| 2017-06-21 | $49.81 | $62.56 | 145,000 | — | — |
| 2017-06-20 | $49.73 | $62.46 | 248,100 | — | — |
| 2017-06-19 | $50.06 | $62.87 | 171,500 | — | — |
| 2017-06-16 | $49.14 | $61.71 | 382,300 | — | — |
| 2017-06-15 | $51.11 | $64.19 | 298,400 | — | — |
| 2017-06-14 | $52.06 | $65.38 | 195,800 | — | — |
| 2017-06-13 | $52.34 | $65.73 | 203,100 | — | — |
| 2017-06-12 | $51.77 | $65.02 | 310,700 | — | — |
| 2017-06-09 | $51.27 | $64.39 | 263,700 | — | — |
| 2017-06-08 | $50.91 | $63.94 | 144,600 | — | — |
| 2017-06-07 | $50.25 | $63.11 | 247,300 | — | — |
| 2017-06-06 | $50.51 | $63.43 | 224,200 | — | — |
| 2017-06-05 | $50.92 | $63.95 | 152,400 | — | — |
| 2017-06-02 | $51.04 | $64.10 | 244,200 | — | — |
| 2017-06-01 | $50.78 | $63.77 | 365,100 | — | — |
| 2017-05-31 | $50.68 | $63.65 | 387,700 | — | — |
| 2017-05-30 | $51.67 | $64.89 | 336,300 | — | — |
| 2017-05-26 | $52.36 | $65.76 | 177,800 | — | — |
| 2017-05-25 | $52.52 | $65.96 | 200,600 | — | — |
| 2017-05-24 | $53.02 | $66.59 | 214,100 | — | — |
| 2017-05-23 | $52.45 | $65.87 | 223,000 | — | — |
| 2017-05-22 | $52.26 | $65.63 | 209,800 | — | — |
| 2017-05-19 | $53.10 | $66.69 | 353,100 | — | — |
| 2017-05-18 | $52.82 | $66.34 | 321,700 | — | — |
| 2017-05-17 | $52.50 | $65.93 | 494,200 | — | — |
| 2017-05-16 | $53.73 | $67.48 | 417,100 | — | — |
| 2017-05-15 | $54.18 | $68.04 | 312,800 | — | — |
| 2017-05-12 | $53.76 | $67.52 | 458,100 | — | — |
| 2017-05-11 | $53.72 | $67.47 | 497,300 | — | — |
| 2017-05-10 | $53.66 | $67.39 | 391,100 | — | — |
| 2017-05-09 | $53.72 | $67.47 | 568,400 | — | — |
| 2017-05-08 | $54.24 | $68.12 | 416,200 | — | — |
| 2017-05-05 | $53.53 | $67.04 | 524,000 | — | — |
| 2017-05-04 | $53.14 | $66.55 | 533,500 | — | — |
| 2017-05-03 | $52.00 | $65.12 | 485,900 | — | — |
| 2017-05-02 | $52.47 | $65.71 | 782,400 | — | — |
| 2017-05-01 | $60.50 | $75.77 | 232,000 | — | — |
| 2017-04-28 | $61.30 | $76.77 | 207,000 | — | — |
| 2017-04-27 | $61.38 | $76.87 | 232,400 | — | — |
| 2017-04-26 | $60.79 | $76.13 | 203,500 | — | — |
| 2017-04-25 | $60.99 | $76.38 | 177,100 | — | — |
| 2017-04-24 | $61.10 | $76.52 | 256,200 | — | — |
| 2017-04-21 | $59.71 | $74.78 | 194,400 | — | — |
| 2017-04-20 | $59.49 | $74.50 | 208,600 | — | — |
| 2017-04-19 | $59.06 | $73.96 | 157,400 | — | — |
| 2017-04-18 | $59.02 | $73.91 | 196,100 | — | — |
| 2017-04-17 | $59.22 | $74.17 | 223,500 | — | — |
| 2017-04-13 | $58.42 | $73.16 | 206,500 | — | — |
| 2017-04-12 | $59.39 | $74.38 | 95,300 | — | — |
| 2017-04-11 | $59.57 | $74.60 | 148,400 | — | — |
| 2017-04-10 | $59.11 | $74.03 | 138,300 | — | — |
| 2017-04-07 | $59.26 | $74.22 | 156,300 | — | — |
| 2017-04-06 | $59.43 | $74.43 | 175,900 | — | — |
| 2017-04-05 | $59.68 | $74.74 | 138,400 | — | — |
| 2017-04-04 | $59.55 | $74.58 | 147,500 | — | — |
| 2017-04-03 | $59.48 | $74.49 | 122,700 | — | — |
| 2017-03-31 | $59.23 | $74.18 | 213,700 | — | — |
| 2017-03-30 | $58.91 | $73.78 | 105,100 | — | — |
| 2017-03-29 | $59.10 | $74.02 | 178,000 | — | — |
| 2017-03-28 | $58.81 | $73.65 | 271,500 | — | — |
| 2017-03-27 | $58.77 | $73.60 | 183,500 | — | — |
| 2017-03-24 | $58.31 | $73.03 | 184,800 | — | — |
| 2017-03-23 | $58.16 | $72.84 | 197,500 | — | — |
| 2017-03-22 | $57.49 | $72.00 | 176,500 | — | — |
| 2017-03-21 | $57.53 | $72.05 | 191,800 | — | — |
| 2017-03-20 | $58.79 | $73.63 | 199,800 | — | — |
| 2017-03-17 | $58.38 | $73.11 | 325,200 | — | — |
| 2017-03-16 | $58.57 | $73.35 | 194,000 | — | — |
| 2017-03-15 | $57.82 | $72.41 | 264,800 | — | — |
| 2017-03-14 | $57.61 | $72.15 | 202,400 | — | — |
| 2017-03-13 | $57.74 | $72.31 | 279,500 | — | — |
| 2017-03-10 | $57.74 | $72.31 | 202,800 | — | — |
| 2017-03-09 | $57.51 | $72.02 | 152,800 | — | — |
| 2017-03-08 | $57.46 | $71.96 | 243,600 | — | — |
| 2017-03-07 | $57.41 | $71.90 | 312,700 | — | — |
| 2017-03-06 | $57.40 | $71.89 | 271,700 | — | — |
| 2017-03-03 | $57.71 | $72.09 | 190,100 | — | — |
| 2017-03-02 | $57.70 | $72.07 | 222,700 | — | — |
| 2017-03-01 | $58.28 | $72.80 | 286,200 | — | — |
| 2017-02-28 | $57.87 | $72.29 | 743,700 | — | — |
| 2017-02-27 | $57.59 | $71.94 | 374,500 | — | — |
| 2017-02-24 | $57.72 | $72.10 | 303,600 | — | — |
| 2017-02-23 | $56.67 | $70.79 | 430,000 | — | — |
| 2017-02-22 | $56.52 | $70.60 | 556,100 | — | — |
| 2017-02-21 | $60.79 | $75.93 | 282,400 | — | — |
| 2017-02-17 | $58.42 | $72.97 | 238,400 | — | — |
| 2017-02-16 | $59.08 | $73.80 | 118,100 | — | — |
| 2017-02-15 | $59.41 | $74.21 | 130,300 | — | — |
| 2017-02-14 | $58.24 | $72.75 | 202,300 | — | — |
| 2017-02-13 | $58.18 | $72.67 | 183,100 | — | — |
| 2017-02-10 | $58.94 | $73.62 | 230,700 | — | — |
| 2017-02-09 | $58.85 | $73.51 | 221,500 | — | — |
| 2017-02-08 | $58.73 | $73.36 | 254,300 | — | — |
| 2017-02-07 | $59.33 | $74.11 | 159,500 | — | — |
| 2017-02-06 | $58.64 | $73.25 | 173,800 | — | — |
| 2017-02-03 | $58.77 | $73.41 | 129,700 | — | — |
| 2017-02-02 | $57.87 | $72.29 | 211,100 | — | — |
| 2017-02-01 | $57.23 | $71.49 | 218,200 | — | — |
| 2017-01-31 | $57.25 | $71.51 | 246,800 | — | — |
| 2017-01-30 | $56.40 | $70.45 | 203,500 | — | — |
| 2017-01-27 | $57.17 | $71.41 | 179,400 | — | — |
| 2017-01-26 | $57.62 | $71.97 | 165,700 | — | — |
| 2017-01-25 | $59.04 | $73.75 | 113,100 | — | — |
| 2017-01-24 | $58.27 | $72.79 | 160,800 | — | — |
| 2017-01-23 | $58.18 | $72.67 | 233,500 | — | — |
| 2017-01-20 | $60.44 | $75.50 | 208,000 | — | — |
| 2017-01-19 | $59.90 | $74.82 | 163,100 | — | — |
| 2017-01-18 | $60.30 | $75.32 | 169,000 | — | — |
| 2017-01-17 | $60.85 | $76.01 | 160,700 | — | — |
| 2017-01-13 | $62.21 | $77.71 | 187,700 | — | — |
| 2017-01-12 | $60.53 | $75.61 | 120,500 | — | — |
| 2017-01-11 | $61.22 | $76.47 | 123,100 | — | — |
| 2017-01-10 | $60.85 | $76.01 | 200,900 | — | — |
| 2017-01-09 | $60.40 | $75.45 | 177,900 | — | — |
| 2017-01-06 | $60.14 | $75.12 | 189,800 | — | — |
| 2017-01-05 | $61.88 | $77.30 | 98,300 | — | — |
| 2017-01-04 | $61.73 | $77.11 | 152,700 | — | — |
| 2017-01-03 | $61.21 | $76.46 | 155,000 | — | — |