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
- 2007-01-31 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 | $44.40 | $51.40 | 96,700 | — | — |
| 2017-12-28 | $44.65 | $51.69 | 96,600 | — | — |
| 2017-12-27 | $44.55 | $51.58 | 76,600 | — | — |
| 2017-12-26 | $44.60 | $51.63 | 58,800 | — | — |
| 2017-12-22 | $44.90 | $51.98 | 35,700 | — | — |
| 2017-12-21 | $45.20 | $52.33 | 72,600 | — | — |
| 2017-12-20 | $45.15 | $52.27 | 97,100 | — | — |
| 2017-12-19 | $46.25 | $53.54 | 63,900 | — | — |
| 2017-12-18 | $47.15 | $54.59 | 103,300 | — | — |
| 2017-12-15 | $47.00 | $54.41 | 491,200 | — | — |
| 2017-12-14 | $46.05 | $53.31 | 102,400 | — | — |
| 2017-12-13 | $46.50 | $53.83 | 80,500 | — | — |
| 2017-12-12 | $47.00 | $54.41 | 100,100 | — | — |
| 2017-12-11 | $47.25 | $54.70 | 59,900 | — | — |
| 2017-12-08 | $48.15 | $55.74 | 70,800 | — | — |
| 2017-12-07 | $48.50 | $56.15 | 126,300 | — | — |
| 2017-12-06 | $48.20 | $55.80 | 64,400 | — | — |
| 2017-12-05 | $48.20 | $55.80 | 74,900 | — | — |
| 2017-12-04 | $48.60 | $56.26 | 59,400 | — | — |
| 2017-12-01 | $48.70 | $56.38 | 74,600 | — | — |
| 2017-11-30 | $49.00 | $56.73 | 113,600 | — | — |
| 2017-11-29 | $49.65 | $57.48 | 135,200 | — | — |
| 2017-11-28 | $50.00 | $57.89 | 125,100 | — | — |
| 2017-11-27 | $48.55 | $56.21 | 152,900 | — | — |
| 2017-11-24 | $48.60 | $56.26 | 78,900 | — | — |
| 2017-11-22 | $48.90 | $56.61 | 67,000 | — | — |
| 2017-11-21 | $49.35 | $57.13 | 122,100 | — | — |
| 2017-11-20 | $48.45 | $56.09 | 114,300 | — | — |
| 2017-11-17 | $48.10 | $55.69 | 107,300 | — | — |
| 2017-11-16 | $48.00 | $55.57 | 132,400 | — | — |
| 2017-11-15 | $47.75 | $55.28 | 76,800 | — | — |
| 2017-11-14 | $47.85 | $55.40 | 61,600 | — | — |
| 2017-11-13 | $47.60 | $55.11 | 125,700 | — | — |
| 2017-11-10 | $47.90 | $55.45 | 106,400 | — | — |
| 2017-11-09 | $48.00 | $55.57 | 73,500 | — | — |
| 2017-11-08 | $48.05 | $55.63 | 70,700 | — | — |
| 2017-11-07 | $47.80 | $55.34 | 58,800 | — | — |
| 2017-11-06 | $48.25 | $55.69 | 48,200 | — | — |
| 2017-11-03 | $48.60 | $56.09 | 86,500 | — | — |
| 2017-11-02 | $48.40 | $55.86 | 109,100 | — | — |
| 2017-11-01 | $47.80 | $55.17 | 119,800 | — | — |
| 2017-10-31 | $47.70 | $55.05 | 157,100 | — | — |
| 2017-10-30 | $47.00 | $54.24 | 111,100 | — | — |
| 2017-10-27 | $47.75 | $55.11 | 100,000 | — | — |
| 2017-10-26 | $46.80 | $54.01 | 61,900 | — | — |
| 2017-10-25 | $45.55 | $52.57 | 68,100 | — | — |
| 2017-10-24 | $45.50 | $52.51 | 71,100 | — | — |
| 2017-10-23 | $45.70 | $52.74 | 132,100 | — | — |
| 2017-10-20 | $46.35 | $53.49 | 85,900 | — | — |
| 2017-10-19 | $46.70 | $53.90 | 50,500 | — | — |
| 2017-10-18 | $46.45 | $53.61 | 104,300 | — | — |
| 2017-10-17 | $46.40 | $53.55 | 56,400 | — | — |
| 2017-10-16 | $47.20 | $54.47 | 63,400 | — | — |
| 2017-10-13 | $46.85 | $54.07 | 57,200 | — | — |
| 2017-10-12 | $46.60 | $53.78 | 89,800 | — | — |
| 2017-10-11 | $46.50 | $53.67 | 95,300 | — | — |
| 2017-10-10 | $46.30 | $53.44 | 56,600 | — | — |
| 2017-10-09 | $46.00 | $53.09 | 59,000 | — | — |
| 2017-10-06 | $46.40 | $53.55 | 47,000 | — | — |
| 2017-10-05 | $46.15 | $53.26 | 99,500 | — | — |
| 2017-10-04 | $45.80 | $52.86 | 47,500 | — | — |
| 2017-10-03 | $46.15 | $53.26 | 175,600 | — | — |
| 2017-10-02 | $46.10 | $53.20 | 174,300 | — | — |
| 2017-09-29 | $45.45 | $52.45 | 112,700 | — | — |
| 2017-09-28 | $45.60 | $52.63 | 90,800 | — | — |
| 2017-09-27 | $45.55 | $52.57 | 112,200 | — | — |
| 2017-09-26 | $44.25 | $51.07 | 100,700 | — | — |
| 2017-09-25 | $43.35 | $50.03 | 89,900 | — | — |
| 2017-09-22 | $43.10 | $49.74 | 72,600 | — | — |
| 2017-09-21 | $42.95 | $49.57 | 65,400 | — | — |
| 2017-09-20 | $42.75 | $49.34 | 82,400 | — | — |
| 2017-09-19 | $42.05 | $48.53 | 109,400 | — | — |
| 2017-09-18 | $41.80 | $48.24 | 106,000 | — | — |
| 2017-09-15 | $41.30 | $47.66 | 199,100 | — | — |
| 2017-09-14 | $40.70 | $46.97 | 56,000 | — | — |
| 2017-09-13 | $40.75 | $47.03 | 74,600 | — | — |
| 2017-09-12 | $40.90 | $47.20 | 75,800 | — | — |
| 2017-09-11 | $41.35 | $47.72 | 65,600 | — | — |
| 2017-09-08 | $40.75 | $47.03 | 52,200 | — | — |
| 2017-09-07 | $39.75 | $45.88 | 102,600 | — | — |
| 2017-09-06 | $40.00 | $46.16 | 160,300 | — | — |
| 2017-09-05 | $40.30 | $46.51 | 169,100 | — | — |
| 2017-09-01 | $42.45 | $48.99 | 47,300 | — | — |
| 2017-08-31 | $42.15 | $48.65 | 79,200 | — | — |
| 2017-08-30 | $41.95 | $48.41 | 108,000 | — | — |
| 2017-08-29 | $41.85 | $48.30 | 78,500 | — | — |
| 2017-08-28 | $41.20 | $47.55 | 97,700 | — | — |
| 2017-08-25 | $41.60 | $48.01 | 37,400 | — | — |
| 2017-08-24 | $41.25 | $47.61 | 33,200 | — | — |
| 2017-08-23 | $41.70 | $48.13 | 48,200 | — | — |
| 2017-08-22 | $41.85 | $48.30 | 47,900 | — | — |
| 2017-08-21 | $41.80 | $48.24 | 43,600 | — | — |
| 2017-08-18 | $41.80 | $48.24 | 73,900 | — | — |
| 2017-08-17 | $42.55 | $49.11 | 103,200 | — | — |
| 2017-08-16 | $42.35 | $48.88 | 52,200 | — | — |
| 2017-08-15 | $42.40 | $48.93 | 40,500 | — | — |
| 2017-08-14 | $42.95 | $49.57 | 44,600 | — | — |
| 2017-08-11 | $42.15 | $48.65 | 104,100 | — | — |
| 2017-08-10 | $42.90 | $49.51 | 99,900 | — | — |
| 2017-08-09 | $42.70 | $49.28 | 89,500 | — | — |
| 2017-08-08 | $42.45 | $48.99 | 61,700 | — | — |
| 2017-08-07 | $42.65 | $49.22 | 46,000 | — | — |
| 2017-08-04 | $43.35 | $49.86 | 54,000 | — | — |
| 2017-08-03 | $43.05 | $49.51 | 109,000 | — | — |
| 2017-08-02 | $43.35 | $49.86 | 78,200 | — | — |
| 2017-08-01 | $43.80 | $50.37 | 47,700 | — | — |
| 2017-07-31 | $43.35 | $49.86 | 96,000 | — | — |
| 2017-07-28 | $43.75 | $50.32 | 65,000 | — | — |
| 2017-07-27 | $43.30 | $49.80 | 88,400 | — | — |
| 2017-07-26 | $43.45 | $49.97 | 41,300 | — | — |
| 2017-07-25 | $43.95 | $50.55 | 123,000 | — | — |
| 2017-07-24 | $43.70 | $50.26 | 41,100 | — | — |
| 2017-07-21 | $43.65 | $50.20 | 68,100 | — | — |
| 2017-07-20 | $43.85 | $50.43 | 65,300 | — | — |
| 2017-07-19 | $43.75 | $50.32 | 79,900 | — | — |
| 2017-07-18 | $43.00 | $49.45 | 77,200 | — | — |
| 2017-07-17 | $42.65 | $49.05 | 81,000 | — | — |
| 2017-07-14 | $42.35 | $48.71 | 88,200 | — | — |
| 2017-07-13 | $42.20 | $48.53 | 74,100 | — | — |
| 2017-07-12 | $42.25 | $48.59 | 58,800 | — | — |
| 2017-07-11 | $42.15 | $48.48 | 89,100 | — | — |
| 2017-07-10 | $42.45 | $48.82 | 97,100 | — | — |
| 2017-07-07 | $43.25 | $49.74 | 82,900 | — | — |
| 2017-07-06 | $42.30 | $48.65 | 68,400 | — | — |
| 2017-07-05 | $42.55 | $48.94 | 59,800 | — | — |
| 2017-07-03 | $43.50 | $50.03 | 57,700 | — | — |
| 2017-06-30 | $42.30 | $48.65 | 60,700 | — | — |
| 2017-06-29 | $42.70 | $49.11 | 62,400 | — | — |
| 2017-06-28 | $42.90 | $49.34 | 111,600 | — | — |
| 2017-06-27 | $42.25 | $48.59 | 111,000 | — | — |
| 2017-06-26 | $41.80 | $48.07 | 70,700 | — | — |
| 2017-06-23 | $41.15 | $47.33 | 249,100 | — | — |
| 2017-06-22 | $41.20 | $47.38 | 43,600 | — | — |
| 2017-06-21 | $41.45 | $47.67 | 60,700 | — | — |
| 2017-06-20 | $41.50 | $47.73 | 72,400 | — | — |
| 2017-06-19 | $42.35 | $48.71 | 66,800 | — | — |
| 2017-06-16 | $42.35 | $48.71 | 191,200 | — | — |
| 2017-06-15 | $41.95 | $48.25 | 75,900 | — | — |
| 2017-06-14 | $41.90 | $48.19 | 58,600 | — | — |
| 2017-06-13 | $42.00 | $48.30 | 61,300 | — | — |
| 2017-06-12 | $41.70 | $47.96 | 197,600 | — | — |
| 2017-06-09 | $42.70 | $49.11 | 146,900 | — | — |
| 2017-06-08 | $41.95 | $48.25 | 112,700 | — | — |
| 2017-06-07 | $41.25 | $47.44 | 91,500 | — | — |
| 2017-06-06 | $40.40 | $46.46 | 97,300 | — | — |
| 2017-06-05 | $40.45 | $46.52 | 67,700 | — | — |
| 2017-06-02 | $41.35 | $47.56 | 95,800 | — | — |
| 2017-06-01 | $40.85 | $46.98 | 97,400 | — | — |
| 2017-05-31 | $40.05 | $46.06 | 75,400 | — | — |
| 2017-05-30 | $39.90 | $45.89 | 66,900 | — | — |
| 2017-05-26 | $39.95 | $45.95 | 80,900 | — | — |
| 2017-05-25 | $40.35 | $46.41 | 234,400 | — | — |
| 2017-05-24 | $40.15 | $46.18 | 137,000 | — | — |
| 2017-05-23 | $40.45 | $46.52 | 110,900 | — | — |
| 2017-05-22 | $40.15 | $46.18 | 62,600 | — | — |
| 2017-05-19 | $39.95 | $45.95 | 330,300 | — | — |
| 2017-05-18 | $39.80 | $45.77 | 144,400 | — | — |
| 2017-05-17 | $39.65 | $45.60 | 148,000 | — | — |
| 2017-05-16 | $40.25 | $46.29 | 129,300 | — | — |
| 2017-05-15 | $40.10 | $46.12 | 134,900 | — | — |
| 2017-05-12 | $39.20 | $45.08 | 78,700 | — | — |
| 2017-05-11 | $40.25 | $46.29 | 60,800 | — | — |
| 2017-05-10 | $40.55 | $46.64 | 91,400 | — | — |
| 2017-05-09 | $40.35 | $46.41 | 187,300 | — | — |
| 2017-05-08 | $40.00 | $46.00 | 88,500 | — | — |
| 2017-05-05 | $40.80 | $46.75 | 112,100 | — | — |
| 2017-05-04 | $41.80 | $47.90 | 76,500 | — | — |
| 2017-05-03 | $41.50 | $47.55 | 117,400 | — | — |
| 2017-05-02 | $41.30 | $47.33 | 128,200 | — | — |
| 2017-05-01 | $41.00 | $46.98 | 142,800 | — | — |
| 2017-04-28 | $40.00 | $45.84 | 125,600 | — | — |
| 2017-04-27 | $39.60 | $45.38 | 106,100 | — | — |
| 2017-04-26 | $40.20 | $46.06 | 134,900 | — | — |
| 2017-04-25 | $39.50 | $45.26 | 158,500 | — | — |
| 2017-04-24 | $39.30 | $45.03 | 193,300 | — | — |
| 2017-04-21 | $38.95 | $44.63 | 145,400 | — | — |
| 2017-04-20 | $38.75 | $44.40 | 84,100 | — | — |
| 2017-04-19 | $38.05 | $43.60 | 76,700 | — | — |
| 2017-04-18 | $37.95 | $43.49 | 99,800 | — | — |
| 2017-04-17 | $37.90 | $43.43 | 103,500 | — | — |
| 2017-04-13 | $36.85 | $42.23 | 66,300 | — | — |
| 2017-04-12 | $37.70 | $43.20 | 98,200 | — | — |
| 2017-04-11 | $38.00 | $43.54 | 116,500 | — | — |
| 2017-04-10 | $37.25 | $42.68 | 71,600 | — | — |
| 2017-04-07 | $36.90 | $42.28 | 70,300 | — | — |
| 2017-04-06 | $36.95 | $42.34 | 99,900 | — | — |
| 2017-04-05 | $36.85 | $42.23 | 102,700 | — | — |
| 2017-04-04 | $37.50 | $42.97 | 92,600 | — | — |
| 2017-04-03 | $37.15 | $42.57 | 151,400 | — | — |
| 2017-03-31 | $37.95 | $43.49 | 126,400 | — | — |
| 2017-03-30 | $37.85 | $43.37 | 110,100 | — | — |
| 2017-03-29 | $37.00 | $42.40 | 61,900 | — | — |
| 2017-03-28 | $37.30 | $42.74 | 121,300 | — | — |
| 2017-03-27 | $36.65 | $42.00 | 61,100 | — | — |
| 2017-03-24 | $36.40 | $41.71 | 107,200 | — | — |
| 2017-03-23 | $36.60 | $41.94 | 76,900 | — | — |
| 2017-03-22 | $36.30 | $41.60 | 133,000 | — | — |
| 2017-03-21 | $36.90 | $42.28 | 126,700 | — | — |
| 2017-03-20 | $38.30 | $43.89 | 185,200 | — | — |
| 2017-03-17 | $38.30 | $43.89 | 333,600 | — | — |
| 2017-03-16 | $38.40 | $44.00 | 121,400 | — | — |
| 2017-03-15 | $38.50 | $44.12 | 154,600 | — | — |
| 2017-03-14 | $37.85 | $43.37 | 44,700 | — | — |
| 2017-03-13 | $37.80 | $43.31 | 47,700 | — | — |
| 2017-03-10 | $37.80 | $43.31 | 69,300 | — | — |
| 2017-03-09 | $37.60 | $43.09 | 102,000 | — | — |
| 2017-03-08 | $37.60 | $43.09 | 68,500 | — | — |
| 2017-03-07 | $38.30 | $43.89 | 50,600 | — | — |
| 2017-03-06 | $38.40 | $44.00 | 128,900 | — | — |
| 2017-03-03 | $38.80 | $44.29 | 108,700 | — | — |
| 2017-03-02 | $38.45 | $43.89 | 96,300 | — | — |
| 2017-03-01 | $38.65 | $44.12 | 118,300 | — | — |
| 2017-02-28 | $37.60 | $42.92 | 106,100 | — | — |
| 2017-02-27 | $38.40 | $43.83 | 127,200 | — | — |
| 2017-02-24 | $38.30 | $43.72 | 69,100 | — | — |
| 2017-02-23 | $39.05 | $44.57 | 167,600 | — | — |
| 2017-02-22 | $37.65 | $42.98 | 61,900 | — | — |
| 2017-02-21 | $37.55 | $42.86 | 85,500 | — | — |
| 2017-02-17 | $37.10 | $42.35 | 140,600 | — | — |
| 2017-02-16 | $37.35 | $42.63 | 95,700 | — | — |
| 2017-02-15 | $37.45 | $42.75 | 52,400 | — | — |
| 2017-02-14 | $37.40 | $42.69 | 81,200 | — | — |
| 2017-02-13 | $37.25 | $42.52 | 67,900 | — | — |
| 2017-02-10 | $37.00 | $42.23 | 47,900 | — | — |
| 2017-02-09 | $36.65 | $41.83 | 96,000 | — | — |
| 2017-02-08 | $36.20 | $41.32 | 92,600 | — | — |
| 2017-02-07 | $36.45 | $41.61 | 84,600 | — | — |
| 2017-02-06 | $36.50 | $41.66 | 101,700 | — | — |
| 2017-02-03 | $36.75 | $41.95 | 79,300 | — | — |
| 2017-02-02 | $36.40 | $41.55 | 70,800 | — | — |
| 2017-02-01 | $36.60 | $41.78 | 90,500 | — | — |
| 2017-01-31 | $36.45 | $41.61 | 116,500 | — | — |
| 2017-01-30 | $36.40 | $41.55 | 75,200 | — | — |
| 2017-01-27 | $37.05 | $42.29 | 109,600 | — | — |
| 2017-01-26 | $37.50 | $42.80 | 52,900 | — | — |
| 2017-01-25 | $37.80 | $43.15 | 66,400 | — | — |
| 2017-01-24 | $37.35 | $42.63 | 130,700 | — | — |
| 2017-01-23 | $37.40 | $42.69 | 86,900 | — | — |
| 2017-01-20 | $37.45 | $42.75 | 117,000 | — | — |
| 2017-01-19 | $37.50 | $42.80 | 122,900 | — | — |
| 2017-01-18 | $37.95 | $43.32 | 181,900 | — | — |
| 2017-01-17 | $37.25 | $42.52 | 161,100 | — | — |
| 2017-01-13 | $38.20 | $43.60 | 135,300 | — | — |
| 2017-01-12 | $38.35 | $43.77 | 171,200 | — | — |
| 2017-01-11 | $39.35 | $44.92 | 165,400 | — | — |
| 2017-01-10 | $39.35 | $44.92 | 245,600 | — | — |
| 2017-01-09 | $38.55 | $44.00 | 209,800 | — | — |
| 2017-01-06 | $39.65 | $45.26 | 128,800 | — | — |
| 2017-01-05 | $39.05 | $44.57 | 139,800 | — | — |
| 2017-01-04 | $40.15 | $45.83 | 228,200 | — | — |
| 2017-01-03 | $40.20 | $45.89 | 289,100 | — | — |