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
- 2015-06-12 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 | $47.98 | $50.65 | 475,500 | — | — |
| 2017-12-28 | $47.67 | $50.33 | 381,300 | — | — |
| 2017-12-27 | $48.64 | $51.35 | 396,300 | — | — |
| 2017-12-26 | $49.45 | $52.21 | 280,000 | — | — |
| 2017-12-22 | $49.11 | $51.85 | 345,100 | — | — |
| 2017-12-21 | $48.87 | $51.59 | 387,700 | — | — |
| 2017-12-20 | $48.05 | $50.73 | 418,500 | — | — |
| 2017-12-19 | $47.98 | $50.65 | 516,300 | — | — |
| 2017-12-18 | $48.38 | $51.08 | 422,700 | — | — |
| 2017-12-15 | $47.95 | $50.62 | 1,031,600 | — | — |
| 2017-12-14 | $47.53 | $50.18 | 775,400 | — | — |
| 2017-12-13 | $48.14 | $50.82 | 624,300 | — | — |
| 2017-12-12 | $48.33 | $51.02 | 718,500 | — | — |
| 2017-12-11 | $48.35 | $51.04 | 455,000 | — | — |
| 2017-12-08 | $48.04 | $50.72 | 493,200 | — | — |
| 2017-12-07 | $47.64 | $50.30 | 703,700 | — | — |
| 2017-12-06 | $47.55 | $50.20 | 506,900 | — | — |
| 2017-12-05 | $47.48 | $50.13 | 613,900 | — | — |
| 2017-12-04 | $47.28 | $49.92 | 533,000 | — | — |
| 2017-12-01 | $45.95 | $48.51 | 429,100 | — | — |
| 2017-11-30 | $45.93 | $48.49 | 738,400 | — | — |
| 2017-11-29 | $45.89 | $48.45 | 807,300 | — | — |
| 2017-11-28 | $45.06 | $47.27 | 727,000 | — | — |
| 2017-11-27 | $45.00 | $47.20 | 966,100 | — | — |
| 2017-11-24 | $45.02 | $47.22 | 262,100 | — | — |
| 2017-11-22 | $44.97 | $47.17 | 470,000 | — | — |
| 2017-11-21 | $45.01 | $47.21 | 522,800 | — | — |
| 2017-11-20 | $44.95 | $47.15 | 689,700 | — | — |
| 2017-11-17 | $45.40 | $47.62 | 802,500 | — | — |
| 2017-11-16 | $45.11 | $47.32 | 992,900 | — | — |
| 2017-11-15 | $43.87 | $46.02 | 1,000,000 | — | — |
| 2017-11-14 | $43.88 | $46.03 | 890,600 | — | — |
| 2017-11-13 | $44.20 | $46.36 | 845,800 | — | — |
| 2017-11-10 | $43.75 | $45.89 | 826,400 | — | — |
| 2017-11-09 | $42.57 | $44.65 | 840,800 | — | — |
| 2017-11-08 | $42.80 | $44.89 | 2,696,600 | — | — |
| 2017-11-07 | $41.83 | $43.88 | 1,496,400 | — | — |
| 2017-11-06 | $41.84 | $43.89 | 658,600 | — | — |
| 2017-11-03 | $41.98 | $44.03 | 1,101,000 | — | — |
| 2017-11-02 | $42.25 | $44.32 | 1,290,800 | — | — |
| 2017-11-01 | $43.11 | $45.22 | 648,800 | — | — |
| 2017-10-31 | $42.99 | $45.09 | 1,321,700 | — | — |
| 2017-10-30 | $43.77 | $45.91 | 1,076,800 | — | — |
| 2017-10-27 | $44.71 | $46.90 | 309,700 | — | — |
| 2017-10-26 | $44.91 | $47.11 | 191,300 | — | — |
| 2017-10-25 | $44.90 | $47.10 | 452,300 | — | — |
| 2017-10-24 | $45.87 | $48.11 | 446,000 | — | — |
| 2017-10-23 | $45.45 | $47.67 | 332,900 | — | — |
| 2017-10-20 | $45.53 | $47.76 | 455,500 | — | — |
| 2017-10-19 | $45.55 | $47.78 | 556,000 | — | — |
| 2017-10-18 | $46.01 | $48.26 | 661,800 | — | — |
| 2017-10-17 | $46.19 | $48.45 | 1,163,000 | — | — |
| 2017-10-16 | $47.89 | $50.23 | 692,800 | — | — |
| 2017-10-13 | $48.46 | $50.83 | 655,700 | — | — |
| 2017-10-12 | $47.88 | $50.22 | 924,900 | — | — |
| 2017-10-11 | $46.39 | $48.66 | 534,200 | — | — |
| 2017-10-10 | $46.01 | $48.26 | 1,157,200 | — | — |
| 2017-10-09 | $45.87 | $48.11 | 379,800 | — | — |
| 2017-10-06 | $46.37 | $48.64 | 382,400 | — | — |
| 2017-10-05 | $46.39 | $48.66 | 533,700 | — | — |
| 2017-10-04 | $46.37 | $48.64 | 410,300 | — | — |
| 2017-10-03 | $46.34 | $48.61 | 512,800 | — | — |
| 2017-10-02 | $46.54 | $48.82 | 704,500 | — | — |
| 2017-09-29 | $46.05 | $48.30 | 368,500 | — | — |
| 2017-09-28 | $45.87 | $48.11 | 285,400 | — | — |
| 2017-09-27 | $45.81 | $48.05 | 468,900 | — | — |
| 2017-09-26 | $46.16 | $48.42 | 400,100 | — | — |
| 2017-09-25 | $45.63 | $47.86 | 672,000 | — | — |
| 2017-09-22 | $45.75 | $47.99 | 980,700 | — | — |
| 2017-09-21 | $44.94 | $47.14 | 679,000 | — | — |
| 2017-09-20 | $46.40 | $48.67 | 518,500 | — | — |
| 2017-09-19 | $46.70 | $48.99 | 999,400 | — | — |
| 2017-09-18 | $47.00 | $49.30 | 892,600 | — | — |
| 2017-09-15 | $46.87 | $49.16 | 1,059,100 | — | — |
| 2017-09-14 | $46.03 | $48.28 | 452,100 | — | — |
| 2017-09-13 | $45.53 | $47.76 | 810,400 | — | — |
| 2017-09-12 | $46.06 | $48.31 | 832,800 | — | — |
| 2017-09-11 | $45.89 | $48.14 | 1,179,700 | — | — |
| 2017-09-08 | $46.06 | $48.31 | 1,117,700 | — | — |
| 2017-09-07 | $45.57 | $47.80 | 1,149,300 | — | — |
| 2017-09-06 | $44.86 | $47.06 | 861,400 | — | — |
| 2017-09-05 | $44.36 | $46.53 | 1,115,100 | — | — |
| 2017-09-01 | $45.03 | $47.23 | 880,900 | — | — |
| 2017-08-31 | $44.15 | $46.31 | 1,184,600 | — | — |
| 2017-08-30 | $43.46 | $45.59 | 444,400 | — | — |
| 2017-08-29 | $43.74 | $45.88 | 856,700 | — | — |
| 2017-08-28 | $43.83 | $45.98 | 1,147,500 | — | — |
| 2017-08-25 | $44.53 | $46.71 | 1,595,500 | — | — |
| 2017-08-24 | $43.01 | $45.11 | 898,200 | — | — |
| 2017-08-23 | $42.80 | $44.89 | 1,352,200 | — | — |
| 2017-08-22 | $42.57 | $44.65 | 1,147,900 | — | — |
| 2017-08-21 | $41.24 | $43.26 | 1,008,400 | — | — |
| 2017-08-18 | $41.33 | $43.35 | 897,900 | — | — |
| 2017-08-17 | $41.76 | $43.80 | 1,029,300 | — | — |
| 2017-08-16 | $42.65 | $44.45 | 1,141,800 | — | — |
| 2017-08-15 | $41.48 | $43.23 | 1,060,700 | — | — |
| 2017-08-14 | $41.82 | $43.58 | 965,900 | — | — |
| 2017-08-11 | $41.65 | $43.41 | 1,353,300 | — | — |
| 2017-08-10 | $41.14 | $42.88 | 873,800 | — | — |
| 2017-08-09 | $41.35 | $43.09 | 1,157,100 | — | — |
| 2017-08-08 | $41.44 | $43.19 | 931,400 | — | — |
| 2017-08-07 | $41.73 | $43.49 | 754,500 | — | — |
| 2017-08-04 | $41.19 | $42.93 | 1,897,300 | — | — |
| 2017-08-03 | $42.43 | $44.22 | 2,292,700 | — | — |
| 2017-08-02 | $43.65 | $45.49 | 3,623,200 | — | — |
| 2017-08-01 | $47.72 | $49.73 | 1,990,100 | — | — |
| 2017-07-31 | $46.07 | $48.01 | 997,800 | — | — |
| 2017-07-28 | $45.24 | $47.15 | 806,100 | — | — |
| 2017-07-27 | $46.09 | $48.03 | 1,032,200 | — | — |
| 2017-07-26 | $46.71 | $48.68 | 604,500 | — | — |
| 2017-07-25 | $47.59 | $49.60 | 678,100 | — | — |
| 2017-07-24 | $47.19 | $49.18 | 441,400 | — | — |
| 2017-07-21 | $47.70 | $49.71 | 647,000 | — | — |
| 2017-07-20 | $47.40 | $49.40 | 625,200 | — | — |
| 2017-07-19 | $47.76 | $49.77 | 1,021,400 | — | — |
| 2017-07-18 | $46.82 | $48.79 | 989,600 | — | — |
| 2017-07-17 | $47.06 | $49.04 | 777,700 | — | — |
| 2017-07-14 | $46.43 | $48.39 | 469,100 | — | — |
| 2017-07-13 | $46.36 | $48.32 | 912,200 | — | — |
| 2017-07-12 | $46.44 | $48.40 | 1,020,100 | — | — |
| 2017-07-11 | $46.98 | $48.96 | 1,243,100 | — | — |
| 2017-07-10 | $46.42 | $48.38 | 1,244,600 | — | — |
| 2017-07-07 | $47.25 | $49.24 | 695,800 | — | — |
| 2017-07-06 | $47.73 | $49.74 | 1,617,600 | — | — |
| 2017-07-05 | $48.20 | $50.23 | 620,300 | — | — |
| 2017-07-03 | $48.25 | $50.29 | 420,400 | — | — |
| 2017-06-30 | $48.02 | $50.05 | 719,400 | — | — |
| 2017-06-29 | $48.41 | $50.45 | 1,053,000 | — | — |
| 2017-06-28 | $48.96 | $51.02 | 903,800 | — | — |
| 2017-06-27 | $49.16 | $51.23 | 455,100 | — | — |
| 2017-06-26 | $49.73 | $51.83 | 398,800 | — | — |
| 2017-06-23 | $49.77 | $51.87 | 1,361,200 | — | — |
| 2017-06-22 | $49.36 | $51.44 | 604,400 | — | — |
| 2017-06-21 | $49.96 | $52.07 | 924,900 | — | — |
| 2017-06-20 | $51.26 | $53.42 | 490,500 | — | — |
| 2017-06-19 | $51.74 | $53.92 | 793,000 | — | — |
| 2017-06-16 | $51.40 | $53.57 | 1,112,400 | — | — |
| 2017-06-15 | $51.18 | $53.34 | 608,800 | — | — |
| 2017-06-14 | $51.05 | $53.20 | 761,700 | — | — |
| 2017-06-13 | $50.80 | $52.94 | 530,800 | — | — |
| 2017-06-12 | $51.03 | $53.18 | 810,400 | — | — |
| 2017-06-09 | $49.92 | $52.03 | 1,142,100 | — | — |
| 2017-06-08 | $49.15 | $51.22 | 2,192,300 | — | — |
| 2017-06-07 | $51.70 | $53.88 | 1,143,500 | — | — |
| 2017-06-06 | $52.32 | $54.53 | 892,200 | — | — |
| 2017-06-05 | $54.88 | $57.19 | 551,000 | — | — |
| 2017-06-02 | $55.83 | $58.18 | 520,700 | — | — |
| 2017-06-01 | $54.71 | $57.02 | 379,800 | — | — |
| 2017-05-31 | $53.60 | $55.86 | 505,900 | — | — |
| 2017-05-30 | $53.06 | $55.30 | 544,500 | — | — |
| 2017-05-26 | $54.57 | $56.87 | 279,800 | — | — |
| 2017-05-25 | $54.36 | $56.65 | 289,700 | — | — |
| 2017-05-24 | $53.85 | $56.12 | 358,900 | — | — |
| 2017-05-23 | $53.38 | $55.63 | 430,300 | — | — |
| 2017-05-22 | $53.18 | $55.42 | 978,300 | — | — |
| 2017-05-19 | $52.61 | $54.83 | 559,700 | — | — |
| 2017-05-18 | $52.10 | $54.30 | 664,900 | — | — |
| 2017-05-17 | $51.87 | $53.77 | 750,300 | — | — |
| 2017-05-16 | $53.75 | $55.72 | 312,200 | — | — |
| 2017-05-15 | $53.97 | $55.95 | 353,700 | — | — |
| 2017-05-12 | $54.19 | $56.18 | 307,600 | — | — |
| 2017-05-11 | $54.68 | $56.68 | 712,800 | — | — |
| 2017-05-10 | $54.21 | $56.20 | 571,200 | — | — |
| 2017-05-09 | $54.07 | $56.05 | 518,900 | — | — |
| 2017-05-08 | $55.00 | $57.02 | 566,800 | — | — |
| 2017-05-05 | $54.90 | $56.91 | 380,800 | — | — |
| 2017-05-04 | $55.49 | $57.52 | 525,300 | — | — |
| 2017-05-03 | $56.50 | $58.57 | 896,300 | — | — |
| 2017-05-02 | $57.47 | $59.58 | 952,400 | — | — |
| 2017-05-01 | $59.32 | $61.49 | 540,200 | — | — |
| 2017-04-28 | $59.23 | $61.40 | 633,900 | — | — |
| 2017-04-27 | $59.52 | $61.70 | 221,700 | — | — |
| 2017-04-26 | $59.01 | $61.17 | 282,400 | — | — |
| 2017-04-25 | $59.82 | $62.01 | 397,700 | — | — |
| 2017-04-24 | $59.75 | $61.94 | 349,100 | — | — |
| 2017-04-21 | $58.71 | $60.86 | 279,700 | — | — |
| 2017-04-20 | $59.03 | $61.19 | 325,600 | — | — |
| 2017-04-19 | $58.66 | $60.81 | 545,700 | — | — |
| 2017-04-18 | $59.49 | $61.67 | 401,900 | — | — |
| 2017-04-17 | $59.14 | $61.31 | 510,200 | — | — |
| 2017-04-13 | $57.51 | $59.62 | 463,200 | — | — |
| 2017-04-12 | $57.78 | $59.90 | 627,900 | — | — |
| 2017-04-11 | $57.80 | $59.92 | 345,400 | — | — |
| 2017-04-10 | $57.79 | $59.91 | 245,900 | — | — |
| 2017-04-07 | $57.60 | $59.71 | 713,400 | — | — |
| 2017-04-06 | $57.62 | $59.73 | 740,100 | — | — |
| 2017-04-05 | $55.97 | $58.02 | 1,082,900 | — | — |
| 2017-04-04 | $55.73 | $57.77 | 417,600 | — | — |
| 2017-04-03 | $55.80 | $57.85 | 365,800 | — | — |
| 2017-03-31 | $55.75 | $57.79 | 318,700 | — | — |
| 2017-03-30 | $55.88 | $57.93 | 286,300 | — | — |
| 2017-03-29 | $55.81 | $57.86 | 438,700 | — | — |
| 2017-03-28 | $55.45 | $57.48 | 337,700 | — | — |
| 2017-03-27 | $55.72 | $57.76 | 320,200 | — | — |
| 2017-03-24 | $55.69 | $57.73 | 265,200 | — | — |
| 2017-03-23 | $55.96 | $58.01 | 246,900 | — | — |
| 2017-03-22 | $56.13 | $58.19 | 345,900 | — | — |
| 2017-03-21 | $55.69 | $57.73 | 471,700 | — | — |
| 2017-03-20 | $55.33 | $57.36 | 304,700 | — | — |
| 2017-03-17 | $55.53 | $57.57 | 519,200 | — | — |
| 2017-03-16 | $55.45 | $57.48 | 285,600 | — | — |
| 2017-03-15 | $55.79 | $57.83 | 379,500 | — | — |
| 2017-03-14 | $55.31 | $57.34 | 279,900 | — | — |
| 2017-03-13 | $55.40 | $57.43 | 357,200 | — | — |
| 2017-03-10 | $54.90 | $56.91 | 312,200 | — | — |
| 2017-03-09 | $54.41 | $56.40 | 368,700 | — | — |
| 2017-03-08 | $54.33 | $56.32 | 291,200 | — | — |
| 2017-03-07 | $55.26 | $57.29 | 776,900 | — | — |
| 2017-03-06 | $55.44 | $57.47 | 303,000 | — | — |
| 2017-03-03 | $55.51 | $57.54 | 382,000 | — | — |
| 2017-03-02 | $55.60 | $57.64 | 321,500 | — | — |
| 2017-03-01 | $55.87 | $57.92 | 1,045,700 | — | — |
| 2017-02-28 | $54.86 | $56.87 | 1,021,300 | — | — |
| 2017-02-27 | $54.25 | $56.24 | 432,000 | — | — |
| 2017-02-24 | $54.13 | $56.11 | 535,200 | — | — |
| 2017-02-23 | $53.66 | $55.63 | 370,800 | — | — |
| 2017-02-22 | $53.85 | $55.82 | 845,700 | — | — |
| 2017-02-21 | $53.83 | $55.80 | 508,300 | — | — |
| 2017-02-17 | $53.92 | $55.90 | 358,400 | — | — |
| 2017-02-16 | $53.66 | $55.63 | 341,400 | — | — |
| 2017-02-15 | $53.92 | $55.61 | 469,100 | — | — |
| 2017-02-14 | $53.76 | $55.45 | 456,600 | — | — |
| 2017-02-13 | $53.52 | $55.20 | 501,400 | — | — |
| 2017-02-10 | $53.51 | $55.19 | 300,700 | — | — |
| 2017-02-09 | $53.14 | $54.81 | 515,800 | — | — |
| 2017-02-08 | $53.18 | $54.85 | 747,200 | — | — |
| 2017-02-07 | $52.69 | $54.34 | 867,700 | — | — |
| 2017-02-06 | $51.93 | $53.56 | 879,900 | — | — |
| 2017-02-03 | $52.55 | $54.20 | 662,800 | — | — |
| 2017-02-02 | $53.23 | $54.90 | 1,050,600 | — | — |
| 2017-02-01 | $52.11 | $53.74 | 1,949,800 | — | — |
| 2017-01-31 | $50.47 | $52.05 | 969,700 | — | — |
| 2017-01-30 | $50.49 | $52.07 | 606,300 | — | — |
| 2017-01-27 | $50.38 | $51.96 | 428,300 | — | — |
| 2017-01-26 | $50.68 | $52.27 | 458,000 | — | — |
| 2017-01-25 | $50.46 | $52.04 | 354,800 | — | — |
| 2017-01-24 | $50.29 | $51.87 | 538,300 | — | — |
| 2017-01-23 | $48.66 | $50.19 | 824,400 | — | — |
| 2017-01-20 | $48.56 | $50.08 | 356,400 | — | — |
| 2017-01-19 | $48.32 | $49.84 | 419,800 | — | — |
| 2017-01-18 | $48.98 | $50.52 | 545,100 | — | — |
| 2017-01-17 | $48.58 | $50.10 | 583,800 | — | — |
| 2017-01-13 | $48.27 | $49.78 | 316,900 | — | — |
| 2017-01-12 | $48.28 | $49.79 | 383,300 | — | — |
| 2017-01-11 | $48.08 | $49.59 | 437,200 | — | — |
| 2017-01-10 | $47.56 | $49.05 | 563,100 | — | — |
| 2017-01-09 | $47.45 | $48.94 | 408,500 | — | — |
| 2017-01-06 | $47.71 | $49.21 | 425,100 | — | — |
| 2017-01-05 | $47.60 | $49.09 | 1,132,500 | — | — |
| 2017-01-04 | $47.18 | $48.66 | 562,700 | — | — |
| 2017-01-03 | $46.01 | $47.45 | 1,076,100 | — | — |