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
- 2008-01-02 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 | $48.54 | $48.54 | 162,148 | — | — |
| 2017-12-28 | $48.18 | $48.18 | 71,202 | — | — |
| 2017-12-27 | $47.99 | $47.99 | 95,758 | — | — |
| 2017-12-26 | $47.73 | $47.73 | 116,366 | — | — |
| 2017-12-22 | $47.73 | $47.73 | 105,260 | — | — |
| 2017-12-21 | $47.85 | $47.85 | 131,544 | — | — |
| 2017-12-20 | $47.88 | $47.88 | 196,206 | — | — |
| 2017-12-19 | $47.58 | $47.58 | 152,399 | — | — |
| 2017-12-18 | $48.31 | $48.31 | 112,911 | — | — |
| 2017-12-15 | $47.89 | $47.89 | 224,958 | — | — |
| 2017-12-14 | $47.80 | $47.80 | 142,157 | — | — |
| 2017-12-13 | $48.02 | $48.02 | 184,606 | — | — |
| 2017-12-12 | $47.42 | $47.42 | 118,094 | — | — |
| 2017-12-11 | $47.99 | $47.99 | 109,456 | — | — |
| 2017-12-08 | $47.60 | $47.60 | 97,116 | — | — |
| 2017-12-07 | $47.24 | $47.24 | 114,639 | — | — |
| 2017-12-06 | $47.14 | $47.14 | 120,809 | — | — |
| 2017-12-05 | $47.65 | $47.65 | 185,223 | — | — |
| 2017-12-04 | $48.25 | $48.25 | 208,916 | — | — |
| 2017-12-01 | $48.91 | $48.91 | 188,308 | — | — |
| 2017-11-30 | $48.50 | $48.50 | 197,070 | — | — |
| 2017-11-29 | $49.15 | $49.15 | 189,296 | — | — |
| 2017-11-28 | $49.15 | $49.15 | 200,772 | — | — |
| 2017-11-27 | $48.05 | $48.05 | 136,851 | — | — |
| 2017-11-24 | $48.31 | $48.31 | 93,414 | — | — |
| 2017-11-22 | $48.30 | $48.30 | 118,217 | — | — |
| 2017-11-21 | $48.61 | $48.61 | 80,827 | — | — |
| 2017-11-20 | $48.28 | $48.28 | 146,969 | — | — |
| 2017-11-17 | $48.52 | $48.52 | 190,036 | — | — |
| 2017-11-16 | $47.97 | $47.97 | 219,529 | — | — |
| 2017-11-15 | $46.94 | $46.94 | 227,426 | — | — |
| 2017-11-14 | $47.71 | $47.71 | 440,415 | — | — |
| 2017-11-13 | $44.89 | $44.89 | 169,058 | — | — |
| 2017-11-10 | $45.13 | $45.13 | 144,008 | — | — |
| 2017-11-09 | $44.38 | $44.38 | 196,823 | — | — |
| 2017-11-08 | $46.15 | $46.15 | 320,223 | — | — |
| 2017-11-07 | $43.66 | $43.66 | 199,044 | — | — |
| 2017-11-06 | $43.65 | $43.65 | 108,222 | — | — |
| 2017-11-03 | $42.53 | $42.53 | 136,480 | — | — |
| 2017-11-02 | $42.97 | $42.97 | 344,656 | — | — |
| 2017-11-01 | $43.72 | $43.72 | 310,598 | — | — |
| 2017-10-31 | $45.34 | $45.34 | 154,127 | — | — |
| 2017-10-30 | $45.14 | $45.14 | 124,511 | — | — |
| 2017-10-27 | $45.41 | $45.41 | 164,492 | — | — |
| 2017-10-26 | $44.21 | $44.21 | 128,336 | — | — |
| 2017-10-25 | $44.16 | $44.16 | 70,338 | — | — |
| 2017-10-24 | $44.48 | $44.48 | 86,997 | — | — |
| 2017-10-23 | $44.34 | $44.34 | 82,308 | — | — |
| 2017-10-20 | $44.48 | $44.48 | 99,831 | — | — |
| 2017-10-19 | $44.02 | $44.02 | 140,429 | — | — |
| 2017-10-18 | $44.25 | $44.25 | 119,575 | — | — |
| 2017-10-17 | $44.39 | $44.39 | 207,065 | — | — |
| 2017-10-16 | $44.12 | $44.12 | 131,668 | — | — |
| 2017-10-13 | $44.81 | $44.81 | 129,447 | — | — |
| 2017-10-12 | $45.11 | $45.11 | 122,413 | — | — |
| 2017-10-11 | $45.36 | $45.36 | 164,986 | — | — |
| 2017-10-10 | $45.63 | $45.63 | 81,691 | — | — |
| 2017-10-09 | $45.58 | $45.58 | 84,899 | — | — |
| 2017-10-06 | $45.87 | $45.87 | 213,605 | — | — |
| 2017-10-05 | $45.74 | $45.74 | 125,868 | — | — |
| 2017-10-04 | $46.10 | $46.10 | 312,696 | — | — |
| 2017-10-03 | $46.42 | $46.42 | 209,533 | — | — |
| 2017-10-02 | $46.22 | $46.22 | 174,241 | — | — |
| 2017-09-29 | $46.38 | $46.38 | 86,133 | — | — |
| 2017-09-28 | $46.30 | $46.30 | 101,805 | — | — |
| 2017-09-27 | $46.47 | $46.47 | 144,501 | — | — |
| 2017-09-26 | $45.86 | $45.86 | 97,486 | — | — |
| 2017-09-25 | $46.01 | $46.01 | 113,775 | — | — |
| 2017-09-22 | $46.81 | $46.81 | 81,444 | — | — |
| 2017-09-21 | $47.06 | $47.06 | 85,516 | — | — |
| 2017-09-20 | $46.92 | $46.92 | 78,112 | — | — |
| 2017-09-19 | $46.89 | $46.89 | 94,278 | — | — |
| 2017-09-18 | $46.56 | $46.56 | 189,666 | — | — |
| 2017-09-15 | $46.65 | $46.65 | 248,528 | — | — |
| 2017-09-14 | $46.15 | $46.15 | 112,047 | — | — |
| 2017-09-13 | $45.98 | $45.98 | 97,486 | — | — |
| 2017-09-12 | $45.92 | $45.92 | 233,349 | — | — |
| 2017-09-11 | $45.58 | $45.58 | 169,675 | — | — |
| 2017-09-08 | $45.49 | $45.49 | 178,313 | — | — |
| 2017-09-07 | $45.95 | $45.95 | 231,745 | — | — |
| 2017-09-06 | $47.03 | $47.03 | 111,307 | — | — |
| 2017-09-05 | $47.41 | $47.41 | 239,890 | — | — |
| 2017-09-01 | $48.46 | $48.46 | 125,498 | — | — |
| 2017-08-31 | $48.87 | $48.87 | 144,378 | — | — |
| 2017-08-30 | $47.93 | $47.93 | 130,310 | — | — |
| 2017-08-29 | $47.42 | $47.42 | 129,940 | — | — |
| 2017-08-28 | $47.33 | $47.33 | 155,361 | — | — |
| 2017-08-25 | $47.74 | $47.74 | 103,409 | — | — |
| 2017-08-24 | $47.83 | $47.83 | 326,763 | — | — |
| 2017-08-23 | $46.69 | $46.69 | 117,600 | — | — |
| 2017-08-22 | $46.22 | $46.22 | 106,247 | — | — |
| 2017-08-21 | $45.73 | $45.73 | 100,448 | — | — |
| 2017-08-18 | $46.14 | $46.14 | 99,337 | — | — |
| 2017-08-17 | $46.70 | $46.70 | 193,121 | — | — |
| 2017-08-16 | $47.04 | $47.04 | 196,823 | — | — |
| 2017-08-15 | $46.76 | $46.76 | 136,974 | — | — |
| 2017-08-14 | $47.17 | $47.17 | 187,568 | — | — |
| 2017-08-11 | $46.03 | $46.03 | 138,578 | — | — |
| 2017-08-10 | $45.92 | $45.92 | 232,856 | — | — |
| 2017-08-09 | $46.09 | $46.09 | 274,812 | — | — |
| 2017-08-08 | $48.67 | $48.67 | 147,833 | — | — |
| 2017-08-07 | $48.78 | $48.78 | 196,453 | — | — |
| 2017-08-04 | $48.85 | $48.85 | 95,758 | — | — |
| 2017-08-03 | $48.94 | $48.94 | 104,890 | — | — |
| 2017-08-02 | $49.34 | $49.34 | 164,369 | — | — |
| 2017-08-01 | $49.47 | $49.47 | 267,901 | — | — |
| 2017-07-31 | $49.21 | $49.21 | 177,943 | — | — |
| 2017-07-28 | $49.54 | $49.54 | 102,175 | — | — |
| 2017-07-27 | $49.48 | $49.48 | 142,033 | — | — |
| 2017-07-26 | $49.68 | $49.68 | 98,843 | — | — |
| 2017-07-25 | $49.83 | $49.83 | 209,286 | — | — |
| 2017-07-24 | $49.76 | $49.76 | 98,597 | — | — |
| 2017-07-21 | $49.67 | $49.67 | 103,656 | — | — |
| 2017-07-20 | $49.50 | $49.50 | 104,150 | — | — |
| 2017-07-19 | $49.45 | $49.45 | 175,598 | — | — |
| 2017-07-18 | $48.76 | $48.76 | 101,311 | — | — |
| 2017-07-17 | $49.29 | $49.29 | 133,766 | — | — |
| 2017-07-14 | $48.99 | $48.99 | 189,172 | — | — |
| 2017-07-13 | $48.53 | $48.53 | 143,514 | — | — |
| 2017-07-12 | $48.86 | $48.86 | 167,947 | — | — |
| 2017-07-11 | $48.46 | $48.46 | 151,165 | — | — |
| 2017-07-10 | $48.53 | $48.53 | 190,159 | — | — |
| 2017-07-07 | $48.65 | $48.65 | 129,817 | — | — |
| 2017-07-06 | $48.01 | $48.01 | 273,825 | — | — |
| 2017-07-05 | $48.76 | $48.76 | 224,465 | — | — |
| 2017-07-03 | $48.95 | $48.95 | 84,776 | — | — |
| 2017-06-30 | $49.19 | $49.19 | 417,092 | — | — |
| 2017-06-29 | $49.33 | $49.33 | 231,498 | — | — |
| 2017-06-28 | $49.56 | $49.56 | 288,879 | — | — |
| 2017-06-27 | $48.74 | $48.74 | 125,745 | — | — |
| 2017-06-26 | $49.38 | $49.38 | 126,732 | — | — |
| 2017-06-23 | $49.19 | $49.19 | 248,157 | — | — |
| 2017-06-22 | $49.01 | $49.01 | 181,521 | — | — |
| 2017-06-21 | $49.28 | $49.28 | 238,162 | — | — |
| 2017-06-20 | $49.42 | $49.42 | 134,259 | — | — |
| 2017-06-19 | $50.45 | $50.45 | 264,693 | — | — |
| 2017-06-16 | $49.23 | $49.23 | 781,369 | — | — |
| 2017-06-15 | $49.82 | $49.82 | 190,406 | — | — |
| 2017-06-14 | $50.07 | $50.07 | 185,100 | — | — |
| 2017-06-13 | $49.95 | $49.95 | 158,816 | — | — |
| 2017-06-12 | $49.55 | $49.55 | 139,565 | — | — |
| 2017-06-09 | $49.81 | $49.81 | 202,623 | — | — |
| 2017-06-08 | $50.17 | $50.17 | 190,776 | — | — |
| 2017-06-07 | $48.95 | $48.95 | 150,548 | — | — |
| 2017-06-06 | $49.38 | $49.38 | 244,826 | — | — |
| 2017-06-05 | $49.72 | $49.72 | 207,435 | — | — |
| 2017-06-02 | $49.55 | $49.55 | 262,719 | — | — |
| 2017-06-01 | $48.74 | $48.74 | 226,069 | — | — |
| 2017-05-31 | $47.85 | $47.85 | 206,201 | — | — |
| 2017-05-30 | $47.54 | $47.54 | 95,265 | — | — |
| 2017-05-26 | $48.06 | $48.06 | 175,475 | — | — |
| 2017-05-25 | $47.89 | $47.89 | 116,983 | — | — |
| 2017-05-24 | $47.84 | $47.84 | 192,381 | — | — |
| 2017-05-23 | $47.55 | $47.55 | 294,926 | — | — |
| 2017-05-22 | $47.60 | $47.60 | 181,521 | — | — |
| 2017-05-19 | $47.03 | $47.03 | 151,659 | — | — |
| 2017-05-18 | $46.54 | $46.54 | 183,619 | — | — |
| 2017-05-17 | $46.16 | $46.16 | 183,743 | — | — |
| 2017-05-16 | $46.95 | $46.95 | 169,058 | — | — |
| 2017-05-15 | $46.69 | $46.69 | 207,312 | — | — |
| 2017-05-12 | $45.99 | $45.99 | 182,879 | — | — |
| 2017-05-11 | $46.11 | $46.11 | 178,560 | — | — |
| 2017-05-10 | $46.55 | $46.55 | 493,600 | — | — |
| 2017-05-09 | $47.50 | $47.50 | 203,487 | — | — |
| 2017-05-08 | $47.71 | $47.71 | 88,848 | — | — |
| 2017-05-05 | $47.60 | $47.60 | 154,003 | — | — |
| 2017-05-04 | $46.50 | $46.50 | 157,088 | — | — |
| 2017-05-03 | $46.79 | $46.79 | 244,826 | — | — |
| 2017-05-02 | $47.48 | $47.48 | 185,594 | — | — |
| 2017-05-01 | $47.09 | $47.09 | 214,099 | — | — |
| 2017-04-28 | $46.65 | $46.65 | 153,263 | — | — |
| 2017-04-27 | $47.16 | $47.16 | 158,816 | — | — |
| 2017-04-26 | $47.33 | $47.33 | 198,797 | — | — |
| 2017-04-25 | $47.12 | $47.12 | 288,633 | — | — |
| 2017-04-24 | $46.26 | $46.26 | 279,501 | — | — |
| 2017-04-21 | $46.11 | $46.11 | 132,778 | — | — |
| 2017-04-20 | $46.60 | $46.60 | 127,472 | — | — |
| 2017-04-19 | $46.25 | $46.25 | 217,801 | — | — |
| 2017-04-18 | $45.83 | $45.83 | 266,914 | — | — |
| 2017-04-17 | $45.85 | $45.85 | 185,100 | — | — |
| 2017-04-13 | $44.90 | $44.90 | 108,345 | — | — |
| 2017-04-12 | $45.69 | $45.69 | 118,217 | — | — |
| 2017-04-11 | $46.02 | $46.02 | 141,663 | — | — |
| 2017-04-10 | $46.05 | $46.05 | 134,012 | — | — |
| 2017-04-07 | $45.85 | $45.85 | 165,603 | — | — |
| 2017-04-06 | $45.67 | $45.67 | 121,179 | — | — |
| 2017-04-05 | $45.32 | $45.32 | 689,436 | — | — |
| 2017-04-04 | $46.17 | $46.17 | 331,946 | — | — |
| 2017-04-03 | $45.97 | $45.97 | 353,664 | — | — |
| 2017-03-31 | $46.15 | $46.15 | 342,929 | — | — |
| 2017-03-30 | $45.30 | $45.30 | 170,909 | — | — |
| 2017-03-29 | $44.64 | $44.64 | 204,350 | — | — |
| 2017-03-28 | $44.11 | $44.11 | 600,218 | — | — |
| 2017-03-27 | $44.24 | $44.24 | 263,459 | — | — |
| 2017-03-24 | $44.72 | $44.72 | 354,281 | — | — |
| 2017-03-23 | $44.68 | $44.68 | 287,522 | — | — |
| 2017-03-22 | $44.56 | $44.56 | 649,578 | — | — |
| 2017-03-21 | $44.48 | $44.48 | 378,715 | — | — |
| 2017-03-20 | $44.96 | $44.96 | 159,926 | — | — |
| 2017-03-17 | $44.79 | $44.79 | 563,444 | — | — |
| 2017-03-16 | $44.71 | $44.71 | 141,540 | — | — |
| 2017-03-15 | $44.57 | $44.57 | 405,986 | — | — |
| 2017-03-14 | $44.54 | $44.54 | 332,193 | — | — |
| 2017-03-13 | $43.79 | $43.79 | 256,302 | — | — |
| 2017-03-10 | $43.53 | $43.53 | 144,255 | — | — |
| 2017-03-09 | $43.22 | $43.22 | 130,927 | — | — |
| 2017-03-08 | $43.25 | $43.25 | 166,467 | — | — |
| 2017-03-07 | $42.56 | $42.56 | 266,421 | — | — |
| 2017-03-06 | $42.59 | $42.59 | 227,673 | — | — |
| 2017-03-03 | $43.44 | $43.44 | 206,325 | — | — |
| 2017-03-02 | $43.75 | $43.75 | 245,689 | — | — |
| 2017-03-01 | $43.82 | $43.82 | 247,787 | — | — |
| 2017-02-28 | $43.17 | $43.17 | 769,646 | — | — |
| 2017-02-27 | $44.81 | $44.81 | 372,791 | — | — |
| 2017-02-24 | $45.58 | $45.58 | 414,747 | — | — |
| 2017-02-23 | $44.76 | $44.76 | 302,083 | — | — |
| 2017-02-22 | $45.00 | $45.00 | 176,215 | — | — |
| 2017-02-21 | $44.85 | $44.85 | 201,019 | — | — |
| 2017-02-17 | $44.67 | $44.67 | 232,856 | — | — |
| 2017-02-16 | $44.17 | $44.17 | 274,935 | — | — |
| 2017-02-15 | $43.51 | $43.51 | 137,468 | — | — |
| 2017-02-14 | $43.75 | $43.75 | 110,196 | — | — |
| 2017-02-13 | $43.62 | $43.62 | 135,246 | — | — |
| 2017-02-10 | $43.61 | $43.61 | 168,811 | — | — |
| 2017-02-09 | $43.10 | $43.10 | 215,333 | — | — |
| 2017-02-08 | $43.10 | $43.10 | 321,334 | — | — |
| 2017-02-07 | $43.90 | $43.90 | 311,091 | — | — |
| 2017-02-06 | $44.89 | $44.89 | 277,650 | — | — |
| 2017-02-03 | $45.42 | $45.42 | 262,472 | — | — |
| 2017-02-02 | $45.38 | $45.38 | 426,594 | — | — |
| 2017-02-01 | $44.62 | $44.62 | 904,769 | — | — |
| 2017-01-31 | $41.27 | $41.27 | 199,908 | — | — |
| 2017-01-30 | $41.54 | $41.54 | 193,121 | — | — |
| 2017-01-27 | $42.67 | $42.67 | 333,427 | — | — |
| 2017-01-26 | $42.84 | $42.84 | 166,467 | — | — |
| 2017-01-25 | $43.06 | $43.06 | 112,541 | — | — |
| 2017-01-24 | $42.58 | $42.58 | 125,868 | — | — |
| 2017-01-23 | $42.37 | $42.37 | 131,298 | — | — |
| 2017-01-20 | $43.31 | $43.31 | 192,751 | — | — |
| 2017-01-19 | $43.33 | $43.33 | 189,172 | — | — |
| 2017-01-18 | $43.27 | $43.27 | 231,128 | — | — |
| 2017-01-17 | $42.95 | $42.95 | 207,929 | — | — |
| 2017-01-13 | $42.91 | $42.91 | 202,376 | — | — |
| 2017-01-12 | $42.78 | $42.78 | 132,655 | — | — |
| 2017-01-11 | $42.47 | $42.47 | 161,407 | — | — |
| 2017-01-10 | $41.75 | $41.75 | 115,873 | — | — |
| 2017-01-09 | $41.27 | $41.27 | 127,596 | — | — |
| 2017-01-06 | $41.26 | $41.26 | 158,322 | — | — |
| 2017-01-05 | $41.82 | $41.82 | 103,286 | — | — |
| 2017-01-04 | $41.88 | $41.88 | 208,299 | — | — |
| 2017-01-03 | $41.82 | $41.82 | 152,029 | — | — |