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
- 2003-07-15 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 | $45.15 | $53.61 | 170,500 | — | — |
| 2017-12-28 | $45.45 | $53.96 | 183,500 | — | — |
| 2017-12-27 | $45.30 | $53.78 | 166,300 | — | — |
| 2017-12-26 | $45.50 | $54.02 | 130,900 | — | — |
| 2017-12-22 | $45.15 | $53.61 | 88,000 | — | — |
| 2017-12-21 | $45.50 | $54.02 | 118,000 | — | — |
| 2017-12-20 | $45.00 | $53.43 | 115,500 | — | — |
| 2017-12-19 | $44.70 | $53.07 | 85,000 | — | — |
| 2017-12-18 | $45.35 | $53.84 | 66,400 | — | — |
| 2017-12-15 | $44.50 | $52.83 | 401,500 | — | — |
| 2017-12-14 | $43.35 | $51.47 | 80,600 | — | — |
| 2017-12-13 | $43.85 | $51.93 | 119,900 | — | — |
| 2017-12-12 | $44.25 | $52.41 | 61,000 | — | — |
| 2017-12-11 | $43.90 | $51.99 | 55,100 | — | — |
| 2017-12-08 | $44.35 | $52.52 | 62,300 | — | — |
| 2017-12-07 | $44.90 | $53.18 | 95,500 | — | — |
| 2017-12-06 | $44.30 | $52.46 | 93,600 | — | — |
| 2017-12-05 | $44.50 | $52.70 | 90,900 | — | — |
| 2017-12-04 | $45.30 | $53.65 | 66,200 | — | — |
| 2017-12-01 | $44.85 | $53.12 | 92,600 | — | — |
| 2017-11-30 | $45.25 | $53.59 | 138,900 | — | — |
| 2017-11-29 | $45.90 | $54.36 | 146,000 | — | — |
| 2017-11-28 | $44.75 | $53.00 | 89,800 | — | — |
| 2017-11-27 | $43.50 | $51.52 | 63,500 | — | — |
| 2017-11-24 | $43.20 | $51.16 | 44,000 | — | — |
| 2017-11-22 | $43.80 | $51.87 | 67,800 | — | — |
| 2017-11-21 | $44.00 | $52.11 | 64,700 | — | — |
| 2017-11-20 | $43.50 | $51.52 | 68,800 | — | — |
| 2017-11-17 | $43.25 | $51.22 | 29,400 | — | — |
| 2017-11-16 | $43.00 | $50.93 | 58,900 | — | — |
| 2017-11-15 | $42.90 | $50.81 | 53,000 | — | — |
| 2017-11-14 | $42.90 | $50.81 | 25,700 | — | — |
| 2017-11-13 | $42.75 | $50.63 | 29,200 | — | — |
| 2017-11-10 | $42.25 | $50.04 | 43,500 | — | — |
| 2017-11-09 | $42.00 | $49.74 | 120,200 | — | — |
| 2017-11-08 | $42.10 | $49.86 | 74,000 | — | — |
| 2017-11-07 | $42.35 | $50.16 | 90,900 | — | — |
| 2017-11-06 | $43.60 | $51.64 | 110,300 | — | — |
| 2017-11-03 | $43.65 | $51.70 | 98,500 | — | — |
| 2017-11-02 | $44.25 | $52.41 | 51,900 | — | — |
| 2017-11-01 | $43.65 | $51.70 | 84,000 | — | — |
| 2017-10-31 | $43.60 | $51.64 | 82,300 | — | — |
| 2017-10-30 | $43.45 | $51.46 | 92,500 | — | — |
| 2017-10-27 | $44.70 | $52.94 | 77,800 | — | — |
| 2017-10-26 | $44.75 | $53.00 | 98,400 | — | — |
| 2017-10-25 | $44.40 | $52.58 | 202,800 | — | — |
| 2017-10-24 | $43.25 | $51.22 | 98,400 | — | — |
| 2017-10-23 | $42.95 | $50.87 | 42,300 | — | — |
| 2017-10-20 | $43.20 | $51.16 | 68,000 | — | — |
| 2017-10-19 | $43.05 | $50.98 | 43,200 | — | — |
| 2017-10-18 | $42.90 | $50.81 | 38,600 | — | — |
| 2017-10-17 | $42.50 | $50.33 | 53,900 | — | — |
| 2017-10-16 | $43.00 | $50.93 | 81,000 | — | — |
| 2017-10-13 | $42.65 | $50.51 | 50,700 | — | — |
| 2017-10-12 | $42.80 | $50.69 | 55,100 | — | — |
| 2017-10-11 | $43.25 | $51.22 | 57,100 | — | — |
| 2017-10-10 | $43.35 | $51.34 | 53,300 | — | — |
| 2017-10-09 | $42.65 | $50.51 | 80,900 | — | — |
| 2017-10-06 | $42.85 | $50.75 | 82,800 | — | — |
| 2017-10-05 | $42.70 | $50.57 | 57,900 | — | — |
| 2017-10-04 | $42.35 | $50.16 | 90,500 | — | — |
| 2017-10-03 | $42.70 | $50.57 | 88,700 | — | — |
| 2017-10-02 | $42.70 | $50.57 | 95,300 | — | — |
| 2017-09-29 | $42.35 | $50.16 | 93,200 | — | — |
| 2017-09-28 | $42.45 | $50.27 | 88,700 | — | — |
| 2017-09-27 | $42.30 | $50.10 | 128,100 | — | — |
| 2017-09-26 | $41.10 | $48.68 | 102,100 | — | — |
| 2017-09-25 | $40.60 | $48.08 | 44,100 | — | — |
| 2017-09-22 | $40.65 | $48.14 | 65,700 | — | — |
| 2017-09-21 | $40.70 | $48.20 | 87,700 | — | — |
| 2017-09-20 | $40.55 | $48.02 | 95,800 | — | — |
| 2017-09-19 | $40.05 | $47.43 | 100,200 | — | — |
| 2017-09-18 | $39.80 | $47.14 | 105,200 | — | — |
| 2017-09-15 | $39.15 | $46.37 | 249,500 | — | — |
| 2017-09-14 | $38.90 | $46.07 | 72,400 | — | — |
| 2017-09-13 | $39.15 | $46.24 | 56,900 | — | — |
| 2017-09-12 | $39.10 | $46.18 | 116,100 | — | — |
| 2017-09-11 | $38.40 | $45.35 | 93,000 | — | — |
| 2017-09-08 | $37.20 | $43.93 | 137,900 | — | — |
| 2017-09-07 | $36.75 | $43.40 | 118,100 | — | — |
| 2017-09-06 | $37.80 | $44.64 | 138,700 | — | — |
| 2017-09-05 | $37.45 | $44.23 | 133,300 | — | — |
| 2017-09-01 | $38.35 | $45.29 | 42,200 | — | — |
| 2017-08-31 | $38.20 | $45.11 | 57,000 | — | — |
| 2017-08-30 | $38.15 | $45.05 | 34,100 | — | — |
| 2017-08-29 | $38.05 | $44.94 | 57,200 | — | — |
| 2017-08-28 | $38.15 | $45.05 | 45,700 | — | — |
| 2017-08-25 | $38.45 | $45.41 | 79,200 | — | — |
| 2017-08-24 | $38.30 | $45.23 | 110,400 | — | — |
| 2017-08-23 | $38.35 | $45.29 | 71,900 | — | — |
| 2017-08-22 | $38.40 | $45.35 | 77,100 | — | — |
| 2017-08-21 | $38.10 | $45.00 | 123,000 | — | — |
| 2017-08-18 | $38.15 | $45.05 | 180,400 | — | — |
| 2017-08-17 | $38.05 | $44.94 | 211,600 | — | — |
| 2017-08-16 | $38.10 | $45.00 | 83,300 | — | — |
| 2017-08-15 | $38.25 | $45.17 | 89,300 | — | — |
| 2017-08-14 | $38.70 | $45.70 | 177,900 | — | — |
| 2017-08-11 | $37.95 | $44.82 | 217,400 | — | — |
| 2017-08-10 | $38.45 | $45.41 | 143,100 | — | — |
| 2017-08-09 | $39.10 | $46.18 | 175,400 | — | — |
| 2017-08-08 | $39.60 | $46.77 | 91,900 | — | — |
| 2017-08-07 | $39.40 | $46.53 | 149,700 | — | — |
| 2017-08-04 | $39.60 | $46.77 | 48,600 | — | — |
| 2017-08-03 | $39.55 | $46.71 | 128,700 | — | — |
| 2017-08-02 | $39.75 | $46.94 | 182,800 | — | — |
| 2017-08-01 | $39.70 | $46.88 | 197,800 | — | — |
| 2017-07-31 | $39.55 | $46.71 | 131,800 | — | — |
| 2017-07-28 | $39.50 | $46.65 | 144,600 | — | — |
| 2017-07-27 | $39.80 | $47.00 | 163,300 | — | — |
| 2017-07-26 | $39.60 | $46.77 | 133,500 | — | — |
| 2017-07-25 | $40.05 | $47.30 | 200,600 | — | — |
| 2017-07-24 | $40.70 | $48.07 | 81,000 | — | — |
| 2017-07-21 | $40.25 | $47.53 | 93,300 | — | — |
| 2017-07-20 | $40.60 | $47.95 | 62,000 | — | — |
| 2017-07-19 | $40.40 | $47.71 | 97,000 | — | — |
| 2017-07-18 | $40.30 | $47.59 | 145,500 | — | — |
| 2017-07-17 | $40.30 | $47.59 | 176,000 | — | — |
| 2017-07-14 | $40.50 | $47.83 | 78,000 | — | — |
| 2017-07-13 | $40.65 | $48.01 | 51,500 | — | — |
| 2017-07-12 | $40.90 | $48.30 | 89,500 | — | — |
| 2017-07-11 | $40.55 | $47.89 | 99,300 | — | — |
| 2017-07-10 | $41.10 | $48.54 | 131,300 | — | — |
| 2017-07-07 | $41.65 | $49.19 | 101,700 | — | — |
| 2017-07-06 | $41.15 | $48.60 | 99,900 | — | — |
| 2017-07-05 | $41.90 | $49.48 | 116,700 | — | — |
| 2017-07-03 | $42.15 | $49.78 | 95,600 | — | — |
| 2017-06-30 | $40.80 | $48.18 | 142,000 | — | — |
| 2017-06-29 | $41.20 | $48.66 | 219,300 | — | — |
| 2017-06-28 | $40.95 | $48.36 | 144,700 | — | — |
| 2017-06-27 | $40.20 | $47.48 | 109,600 | — | — |
| 2017-06-26 | $40.00 | $47.24 | 165,700 | — | — |
| 2017-06-23 | $39.95 | $47.18 | 288,100 | — | — |
| 2017-06-22 | $40.10 | $47.36 | 90,100 | — | — |
| 2017-06-21 | $40.55 | $47.89 | 95,200 | — | — |
| 2017-06-20 | $41.10 | $48.54 | 140,500 | — | — |
| 2017-06-19 | $41.45 | $48.95 | 128,600 | — | — |
| 2017-06-16 | $41.10 | $48.54 | 640,100 | — | — |
| 2017-06-15 | $41.75 | $49.31 | 121,500 | — | — |
| 2017-06-14 | $42.20 | $49.84 | 120,700 | — | — |
| 2017-06-13 | $42.25 | $49.90 | 194,800 | — | — |
| 2017-06-12 | $43.05 | $50.71 | 122,800 | — | — |
| 2017-06-09 | $43.20 | $50.89 | 183,100 | — | — |
| 2017-06-08 | $41.55 | $48.94 | 131,100 | — | — |
| 2017-06-07 | $40.35 | $47.53 | 124,800 | — | — |
| 2017-06-06 | $39.30 | $46.29 | 90,700 | — | — |
| 2017-06-05 | $39.90 | $47.00 | 154,900 | — | — |
| 2017-06-02 | $40.55 | $47.77 | 145,400 | — | — |
| 2017-06-01 | $40.65 | $47.88 | 88,400 | — | — |
| 2017-05-31 | $40.10 | $47.24 | 107,500 | — | — |
| 2017-05-30 | $40.45 | $47.65 | 80,400 | — | — |
| 2017-05-26 | $41.05 | $48.36 | 66,100 | — | — |
| 2017-05-25 | $41.10 | $48.41 | 64,600 | — | — |
| 2017-05-24 | $41.10 | $48.41 | 69,500 | — | — |
| 2017-05-23 | $41.40 | $48.77 | 65,900 | — | — |
| 2017-05-22 | $40.95 | $48.24 | 69,000 | — | — |
| 2017-05-19 | $40.85 | $48.12 | 95,600 | — | — |
| 2017-05-18 | $40.65 | $47.88 | 88,100 | — | — |
| 2017-05-17 | $40.45 | $47.65 | 83,600 | — | — |
| 2017-05-16 | $42.35 | $49.89 | 63,300 | — | — |
| 2017-05-15 | $42.65 | $50.24 | 94,300 | — | — |
| 2017-05-12 | $42.05 | $49.53 | 109,900 | — | — |
| 2017-05-11 | $42.55 | $50.12 | 107,000 | — | — |
| 2017-05-10 | $42.80 | $50.42 | 103,800 | — | — |
| 2017-05-09 | $42.80 | $50.42 | 151,700 | — | — |
| 2017-05-08 | $42.90 | $50.53 | 67,900 | — | — |
| 2017-05-05 | $42.65 | $50.24 | 99,600 | — | — |
| 2017-05-04 | $42.45 | $50.00 | 80,800 | — | — |
| 2017-05-03 | $42.25 | $49.77 | 102,300 | — | — |
| 2017-05-02 | $42.20 | $49.71 | 127,700 | — | — |
| 2017-05-01 | $42.55 | $50.12 | 104,400 | — | — |
| 2017-04-28 | $42.25 | $49.77 | 102,900 | — | — |
| 2017-04-27 | $43.60 | $51.36 | 89,700 | — | — |
| 2017-04-26 | $44.10 | $51.95 | 142,500 | — | — |
| 2017-04-25 | $43.10 | $50.77 | 148,600 | — | — |
| 2017-04-24 | $43.55 | $51.30 | 154,800 | — | — |
| 2017-04-21 | $42.40 | $49.95 | 155,300 | — | — |
| 2017-04-20 | $42.65 | $50.24 | 104,000 | — | — |
| 2017-04-19 | $41.60 | $49.00 | 173,000 | — | — |
| 2017-04-18 | $40.95 | $48.24 | 83,300 | — | — |
| 2017-04-17 | $40.85 | $48.12 | 100,100 | — | — |
| 2017-04-13 | $40.10 | $47.24 | 140,600 | — | — |
| 2017-04-12 | $41.25 | $48.59 | 68,000 | — | — |
| 2017-04-11 | $42.00 | $49.47 | 148,300 | — | — |
| 2017-04-10 | $41.50 | $48.89 | 122,100 | — | — |
| 2017-04-07 | $41.80 | $49.24 | 242,100 | — | — |
| 2017-04-06 | $42.20 | $49.71 | 143,100 | — | — |
| 2017-04-05 | $42.30 | $49.83 | 281,400 | — | — |
| 2017-04-04 | $42.25 | $49.77 | 195,100 | — | — |
| 2017-04-03 | $42.45 | $50.00 | 234,600 | — | — |
| 2017-03-31 | $42.40 | $49.95 | 355,300 | — | — |
| 2017-03-30 | $42.75 | $50.36 | 156,600 | — | — |
| 2017-03-29 | $41.05 | $48.36 | 132,200 | — | — |
| 2017-03-28 | $41.10 | $48.41 | 180,000 | — | — |
| 2017-03-27 | $40.55 | $47.77 | 175,300 | — | — |
| 2017-03-24 | $40.30 | $47.47 | 60,100 | — | — |
| 2017-03-23 | $40.40 | $47.59 | 91,400 | — | — |
| 2017-03-22 | $40.10 | $47.24 | 138,000 | — | — |
| 2017-03-21 | $40.20 | $47.35 | 170,700 | — | — |
| 2017-03-20 | $43.05 | $50.71 | 122,100 | — | — |
| 2017-03-17 | $43.75 | $51.54 | 252,000 | — | — |
| 2017-03-16 | $43.80 | $51.59 | 78,200 | — | — |
| 2017-03-15 | $43.65 | $51.42 | 83,900 | — | — |
| 2017-03-14 | $43.75 | $51.54 | 86,200 | — | — |
| 2017-03-13 | $43.80 | $51.59 | 98,200 | — | — |
| 2017-03-10 | $43.15 | $50.70 | 83,400 | — | — |
| 2017-03-09 | $43.25 | $50.82 | 47,300 | — | — |
| 2017-03-08 | $43.60 | $51.23 | 71,600 | — | — |
| 2017-03-07 | $44.25 | $51.99 | 99,700 | — | — |
| 2017-03-06 | $44.15 | $51.87 | 69,700 | — | — |
| 2017-03-03 | $44.10 | $51.82 | 70,400 | — | — |
| 2017-03-02 | $44.10 | $51.82 | 62,100 | — | — |
| 2017-03-01 | $45.35 | $53.28 | 109,700 | — | — |
| 2017-02-28 | $43.95 | $51.64 | 142,100 | — | — |
| 2017-02-27 | $44.80 | $52.64 | 132,600 | — | — |
| 2017-02-24 | $45.25 | $53.17 | 113,800 | — | — |
| 2017-02-23 | $45.70 | $53.70 | 137,100 | — | — |
| 2017-02-22 | $46.05 | $54.11 | 97,600 | — | — |
| 2017-02-21 | $45.75 | $53.75 | 124,800 | — | — |
| 2017-02-17 | $45.55 | $53.52 | 191,900 | — | — |
| 2017-02-16 | $45.90 | $53.93 | 161,400 | — | — |
| 2017-02-15 | $45.30 | $53.23 | 129,300 | — | — |
| 2017-02-14 | $44.65 | $52.46 | 115,600 | — | — |
| 2017-02-13 | $43.45 | $51.05 | 125,500 | — | — |
| 2017-02-10 | $42.95 | $50.46 | 89,400 | — | — |
| 2017-02-09 | $42.15 | $49.52 | 81,600 | — | — |
| 2017-02-08 | $41.60 | $48.88 | 111,500 | — | — |
| 2017-02-07 | $42.10 | $49.47 | 98,800 | — | — |
| 2017-02-06 | $42.10 | $49.47 | 99,400 | — | — |
| 2017-02-03 | $42.20 | $49.58 | 148,200 | — | — |
| 2017-02-02 | $41.00 | $48.17 | 88,800 | — | — |
| 2017-02-01 | $41.05 | $48.23 | 96,800 | — | — |
| 2017-01-31 | $41.65 | $48.94 | 130,900 | — | — |
| 2017-01-30 | $41.10 | $48.29 | 80,300 | — | — |
| 2017-01-27 | $42.50 | $49.94 | 114,000 | — | — |
| 2017-01-26 | $42.65 | $50.11 | 119,100 | — | — |
| 2017-01-25 | $42.10 | $49.47 | 226,600 | — | — |
| 2017-01-24 | $39.80 | $46.76 | 238,900 | — | — |
| 2017-01-23 | $38.65 | $45.41 | 90,700 | — | — |
| 2017-01-20 | $38.92 | $45.73 | 147,000 | — | — |
| 2017-01-19 | $38.40 | $45.12 | 68,700 | — | — |
| 2017-01-18 | $39.10 | $45.94 | 136,100 | — | — |
| 2017-01-17 | $39.05 | $45.88 | 161,600 | — | — |
| 2017-01-13 | $40.50 | $47.59 | 116,600 | — | — |
| 2017-01-12 | $40.15 | $47.17 | 72,900 | — | — |
| 2017-01-11 | $40.80 | $47.94 | 125,600 | — | — |
| 2017-01-10 | $41.25 | $48.47 | 202,300 | — | — |
| 2017-01-09 | $40.50 | $47.59 | 125,200 | — | — |
| 2017-01-06 | $41.00 | $48.17 | 141,300 | — | — |
| 2017-01-05 | $41.70 | $49.00 | 68,400 | — | — |
| 2017-01-04 | $43.15 | $50.70 | 80,600 | — | — |
| 2017-01-03 | $42.65 | $50.11 | 77,300 | — | — |