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
- 2013-03-21 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 | $58.68 | $58.68 | 194,500 | — | — |
| 2017-12-28 | $59.37 | $59.37 | 66,900 | — | — |
| 2017-12-27 | $59.21 | $59.21 | 90,100 | — | — |
| 2017-12-26 | $59.20 | $59.20 | 105,000 | — | — |
| 2017-12-22 | $58.14 | $58.14 | 95,800 | — | — |
| 2017-12-21 | $58.05 | $58.05 | 124,800 | — | — |
| 2017-12-20 | $57.26 | $57.26 | 130,400 | — | — |
| 2017-12-19 | $56.26 | $56.26 | 169,300 | — | — |
| 2017-12-18 | $56.73 | $56.73 | 152,000 | — | — |
| 2017-12-15 | $55.83 | $55.83 | 483,200 | — | — |
| 2017-12-14 | $53.95 | $53.95 | 255,000 | — | — |
| 2017-12-13 | $53.98 | $53.98 | 631,600 | — | — |
| 2017-12-12 | $48.20 | $48.20 | 133,600 | — | — |
| 2017-12-11 | $48.19 | $48.19 | 93,100 | — | — |
| 2017-12-08 | $48.40 | $48.40 | 121,900 | — | — |
| 2017-12-07 | $47.80 | $47.80 | 154,300 | — | — |
| 2017-12-06 | $47.95 | $47.95 | 126,900 | — | — |
| 2017-12-05 | $48.38 | $48.38 | 138,900 | — | — |
| 2017-12-04 | $49.61 | $49.61 | 159,500 | — | — |
| 2017-12-01 | $49.51 | $49.51 | 140,400 | — | — |
| 2017-11-30 | $49.66 | $49.66 | 162,200 | — | — |
| 2017-11-29 | $48.02 | $48.02 | 125,800 | — | — |
| 2017-11-28 | $48.58 | $48.58 | 267,600 | — | — |
| 2017-11-27 | $48.48 | $48.48 | 246,800 | — | — |
| 2017-11-24 | $47.86 | $47.86 | 155,700 | — | — |
| 2017-11-22 | $47.68 | $47.68 | 225,400 | — | — |
| 2017-11-21 | $45.65 | $45.65 | 962,200 | — | — |
| 2017-11-20 | $49.71 | $49.71 | 302,900 | — | — |
| 2017-11-17 | $48.52 | $48.52 | 147,600 | — | — |
| 2017-11-16 | $48.12 | $48.12 | 164,300 | — | — |
| 2017-11-15 | $47.29 | $47.29 | 201,300 | — | — |
| 2017-11-14 | $47.41 | $47.41 | 149,500 | — | — |
| 2017-11-13 | $47.76 | $47.76 | 115,300 | — | — |
| 2017-11-10 | $47.97 | $47.97 | 129,800 | — | — |
| 2017-11-09 | $47.73 | $47.73 | 154,000 | — | — |
| 2017-11-08 | $47.45 | $47.45 | 163,200 | — | — |
| 2017-11-07 | $48.01 | $48.01 | 180,000 | — | — |
| 2017-11-06 | $50.30 | $50.30 | 140,400 | — | — |
| 2017-11-03 | $50.68 | $50.68 | 157,600 | — | — |
| 2017-11-02 | $49.81 | $49.81 | 137,500 | — | — |
| 2017-11-01 | $49.21 | $49.21 | 96,600 | — | — |
| 2017-10-31 | $49.67 | $49.67 | 183,700 | — | — |
| 2017-10-30 | $49.57 | $49.57 | 190,000 | — | — |
| 2017-10-27 | $49.65 | $49.65 | 412,100 | — | — |
| 2017-10-26 | $48.11 | $48.11 | 93,400 | — | — |
| 2017-10-25 | $48.48 | $48.48 | 105,000 | — | — |
| 2017-10-24 | $48.32 | $48.32 | 185,800 | — | — |
| 2017-10-23 | $48.24 | $48.24 | 173,000 | — | — |
| 2017-10-20 | $48.16 | $48.16 | 122,900 | — | — |
| 2017-10-19 | $47.40 | $47.40 | 140,700 | — | — |
| 2017-10-18 | $47.30 | $47.30 | 157,200 | — | — |
| 2017-10-17 | $47.75 | $47.75 | 88,500 | — | — |
| 2017-10-16 | $47.90 | $47.90 | 153,200 | — | — |
| 2017-10-13 | $48.50 | $48.50 | 89,800 | — | — |
| 2017-10-12 | $49.21 | $49.21 | 137,100 | — | — |
| 2017-10-11 | $48.76 | $48.76 | 155,200 | — | — |
| 2017-10-10 | $48.38 | $48.38 | 118,600 | — | — |
| 2017-10-09 | $48.22 | $48.22 | 91,900 | — | — |
| 2017-10-06 | $48.60 | $48.60 | 181,900 | — | — |
| 2017-10-05 | $48.64 | $48.64 | 108,400 | — | — |
| 2017-10-04 | $48.13 | $48.13 | 133,200 | — | — |
| 2017-10-03 | $47.49 | $47.49 | 125,500 | — | — |
| 2017-10-02 | $47.57 | $47.57 | 164,900 | — | — |
| 2017-09-29 | $46.80 | $46.80 | 158,500 | — | — |
| 2017-09-28 | $46.06 | $46.06 | 116,100 | — | — |
| 2017-09-27 | $44.53 | $44.53 | 204,000 | — | — |
| 2017-09-26 | $43.43 | $43.43 | 113,700 | — | — |
| 2017-09-25 | $43.50 | $43.50 | 145,800 | — | — |
| 2017-09-22 | $42.71 | $42.71 | 140,100 | — | — |
| 2017-09-21 | $43.85 | $43.85 | 115,900 | — | — |
| 2017-09-20 | $44.64 | $44.64 | 242,800 | — | — |
| 2017-09-19 | $44.38 | $44.38 | 126,800 | — | — |
| 2017-09-18 | $44.92 | $44.92 | 158,900 | — | — |
| 2017-09-15 | $45.06 | $45.06 | 355,500 | — | — |
| 2017-09-14 | $43.10 | $43.10 | 105,700 | — | — |
| 2017-09-13 | $43.12 | $43.12 | 112,500 | — | — |
| 2017-09-12 | $42.39 | $42.39 | 81,600 | — | — |
| 2017-09-11 | $42.61 | $42.61 | 116,800 | — | — |
| 2017-09-08 | $42.66 | $42.66 | 76,500 | — | — |
| 2017-09-07 | $43.09 | $43.09 | 89,100 | — | — |
| 2017-09-06 | $42.85 | $42.85 | 101,600 | — | — |
| 2017-09-05 | $42.67 | $42.67 | 160,800 | — | — |
| 2017-09-01 | $42.97 | $42.97 | 142,600 | — | — |
| 2017-08-31 | $42.86 | $42.86 | 236,500 | — | — |
| 2017-08-30 | $42.37 | $42.37 | 296,200 | — | — |
| 2017-08-29 | $44.53 | $44.53 | 946,200 | — | — |
| 2017-08-28 | $44.14 | $44.14 | 352,200 | — | — |
| 2017-08-25 | $43.09 | $43.09 | 611,000 | — | — |
| 2017-08-24 | $39.31 | $39.31 | 68,200 | — | — |
| 2017-08-23 | $38.47 | $38.47 | 101,700 | — | — |
| 2017-08-22 | $38.59 | $38.59 | 78,500 | — | — |
| 2017-08-21 | $37.91 | $37.91 | 96,900 | — | — |
| 2017-08-18 | $37.96 | $37.96 | 166,200 | — | — |
| 2017-08-17 | $39.51 | $39.51 | 107,500 | — | — |
| 2017-08-16 | $39.80 | $39.80 | 76,300 | — | — |
| 2017-08-15 | $39.63 | $39.63 | 57,000 | — | — |
| 2017-08-14 | $39.49 | $39.49 | 88,700 | — | — |
| 2017-08-11 | $39.16 | $39.16 | 117,600 | — | — |
| 2017-08-10 | $38.90 | $38.90 | 144,200 | — | — |
| 2017-08-09 | $39.35 | $39.35 | 182,000 | — | — |
| 2017-08-08 | $39.23 | $39.23 | 279,700 | — | — |
| 2017-08-07 | $38.50 | $38.50 | 144,500 | — | — |
| 2017-08-04 | $38.39 | $38.39 | 166,300 | — | — |
| 2017-08-03 | $38.82 | $38.82 | 222,700 | — | — |
| 2017-08-02 | $39.71 | $39.71 | 447,400 | — | — |
| 2017-08-01 | $38.50 | $38.50 | 291,500 | — | — |
| 2017-07-31 | $38.11 | $38.11 | 154,200 | — | — |
| 2017-07-28 | $38.04 | $38.04 | 234,000 | — | — |
| 2017-07-27 | $38.06 | $38.06 | 186,200 | — | — |
| 2017-07-26 | $37.98 | $37.98 | 111,300 | — | — |
| 2017-07-25 | $37.74 | $37.74 | 187,500 | — | — |
| 2017-07-24 | $37.78 | $37.78 | 151,100 | — | — |
| 2017-07-21 | $37.47 | $37.47 | 158,500 | — | — |
| 2017-07-20 | $36.42 | $36.42 | 133,600 | — | — |
| 2017-07-19 | $37.02 | $37.02 | 201,700 | — | — |
| 2017-07-18 | $36.08 | $36.08 | 101,500 | — | — |
| 2017-07-17 | $36.08 | $36.08 | 159,700 | — | — |
| 2017-07-14 | $37.27 | $37.27 | 212,600 | — | — |
| 2017-07-13 | $36.47 | $36.47 | 189,800 | — | — |
| 2017-07-12 | $35.73 | $35.73 | 244,700 | — | — |
| 2017-07-11 | $36.19 | $36.19 | 659,900 | — | — |
| 2017-07-10 | $33.42 | $33.42 | 430,700 | — | — |
| 2017-07-07 | $35.71 | $35.71 | 280,400 | — | — |
| 2017-07-06 | $37.38 | $37.38 | 135,300 | — | — |
| 2017-07-05 | $37.89 | $37.89 | 169,800 | — | — |
| 2017-07-03 | $37.94 | $37.94 | 206,700 | — | — |
| 2017-06-30 | $35.98 | $35.98 | 218,800 | — | — |
| 2017-06-29 | $36.31 | $36.31 | 127,600 | — | — |
| 2017-06-28 | $37.05 | $37.05 | 136,800 | — | — |
| 2017-06-27 | $35.96 | $35.96 | 234,400 | — | — |
| 2017-06-26 | $37.51 | $37.51 | 172,800 | — | — |
| 2017-06-23 | $37.54 | $37.54 | 236,800 | — | — |
| 2017-06-22 | $37.11 | $37.11 | 276,800 | — | — |
| 2017-06-21 | $35.34 | $35.34 | 331,000 | — | — |
| 2017-06-20 | $34.76 | $34.76 | 314,900 | — | — |
| 2017-06-19 | $34.44 | $34.44 | 256,200 | — | — |
| 2017-06-16 | $33.94 | $33.94 | 600,600 | — | — |
| 2017-06-15 | $32.66 | $32.66 | 217,200 | — | — |
| 2017-06-14 | $32.11 | $32.11 | 86,100 | — | — |
| 2017-06-13 | $32.07 | $32.07 | 161,600 | — | — |
| 2017-06-12 | $31.15 | $31.15 | 191,600 | — | — |
| 2017-06-09 | $29.74 | $29.74 | 157,900 | — | — |
| 2017-06-08 | $29.95 | $29.95 | 79,200 | — | — |
| 2017-06-07 | $29.81 | $29.81 | 72,100 | — | — |
| 2017-06-06 | $29.86 | $29.86 | 71,700 | — | — |
| 2017-06-05 | $30.23 | $30.23 | 97,500 | — | — |
| 2017-06-02 | $30.93 | $30.93 | 95,300 | — | — |
| 2017-06-01 | $30.64 | $30.64 | 131,600 | — | — |
| 2017-05-31 | $30.08 | $30.08 | 226,400 | — | — |
| 2017-05-30 | $30.20 | $30.20 | 148,100 | — | — |
| 2017-05-26 | $30.13 | $30.13 | 118,300 | — | — |
| 2017-05-25 | $30.36 | $30.36 | 161,000 | — | — |
| 2017-05-24 | $30.74 | $30.74 | 211,200 | — | — |
| 2017-05-23 | $31.50 | $31.50 | 177,900 | — | — |
| 2017-05-22 | $31.87 | $31.87 | 178,700 | — | — |
| 2017-05-19 | $32.48 | $32.48 | 136,800 | — | — |
| 2017-05-18 | $32.05 | $32.05 | 117,100 | — | — |
| 2017-05-17 | $32.06 | $32.06 | 159,000 | — | — |
| 2017-05-16 | $32.57 | $32.57 | 90,400 | — | — |
| 2017-05-15 | $32.82 | $32.82 | 134,200 | — | — |
| 2017-05-12 | $33.31 | $33.31 | 113,600 | — | — |
| 2017-05-11 | $33.33 | $33.33 | 166,600 | — | — |
| 2017-05-10 | $33.56 | $33.56 | 232,500 | — | — |
| 2017-05-09 | $33.71 | $33.71 | 479,600 | — | — |
| 2017-05-08 | $30.81 | $30.81 | 142,900 | — | — |
| 2017-05-05 | $30.84 | $30.84 | 84,100 | — | — |
| 2017-05-04 | $31.03 | $31.03 | 106,700 | — | — |
| 2017-05-03 | $31.01 | $31.01 | 310,800 | — | — |
| 2017-05-02 | $31.60 | $31.60 | 263,500 | — | — |
| 2017-05-01 | $32.13 | $32.13 | 112,000 | — | — |
| 2017-04-28 | $31.75 | $31.75 | 166,000 | — | — |
| 2017-04-27 | $31.06 | $31.06 | 197,400 | — | — |
| 2017-04-26 | $31.84 | $31.84 | 120,400 | — | — |
| 2017-04-25 | $31.31 | $31.31 | 158,900 | — | — |
| 2017-04-24 | $31.03 | $31.03 | 143,200 | — | — |
| 2017-04-21 | $30.63 | $30.63 | 103,900 | — | — |
| 2017-04-20 | $30.82 | $30.82 | 113,500 | — | — |
| 2017-04-19 | $30.84 | $30.84 | 136,000 | — | — |
| 2017-04-18 | $30.39 | $30.39 | 218,700 | — | — |
| 2017-04-17 | $30.95 | $30.95 | 145,800 | — | — |
| 2017-04-13 | $30.69 | $30.69 | 200,200 | — | — |
| 2017-04-12 | $29.45 | $29.45 | 137,100 | — | — |
| 2017-04-11 | $29.82 | $29.82 | 172,800 | — | — |
| 2017-04-10 | $30.11 | $30.11 | 166,400 | — | — |
| 2017-04-07 | $29.80 | $29.80 | 141,000 | — | — |
| 2017-04-06 | $29.75 | $29.75 | 205,300 | — | — |
| 2017-04-05 | $29.73 | $29.73 | 198,400 | — | — |
| 2017-04-04 | $30.96 | $30.96 | 162,300 | — | — |
| 2017-04-03 | $30.78 | $30.78 | 226,400 | — | — |
| 2017-03-31 | $30.80 | $30.80 | 222,900 | — | — |
| 2017-03-30 | $31.31 | $31.31 | 251,800 | — | — |
| 2017-03-29 | $31.70 | $31.70 | 174,900 | — | — |
| 2017-03-28 | $31.25 | $31.25 | 112,300 | — | — |
| 2017-03-27 | $31.38 | $31.38 | 149,100 | — | — |
| 2017-03-24 | $30.80 | $30.80 | 232,300 | — | — |
| 2017-03-23 | $30.62 | $30.62 | 312,600 | — | — |
| 2017-03-22 | $29.13 | $29.13 | 181,900 | — | — |
| 2017-03-21 | $28.50 | $28.50 | 161,400 | — | — |
| 2017-03-20 | $29.20 | $29.20 | 170,400 | — | — |
| 2017-03-17 | $28.57 | $28.57 | 489,500 | — | — |
| 2017-03-16 | $28.78 | $28.78 | 80,900 | — | — |
| 2017-03-15 | $28.92 | $28.92 | 118,000 | — | — |
| 2017-03-14 | $28.68 | $28.68 | 129,900 | — | — |
| 2017-03-13 | $29.45 | $29.45 | 190,600 | — | — |
| 2017-03-10 | $29.32 | $29.32 | 97,800 | — | — |
| 2017-03-09 | $28.61 | $28.61 | 171,900 | — | — |
| 2017-03-08 | $29.00 | $29.00 | 157,100 | — | — |
| 2017-03-07 | $28.33 | $28.33 | 124,000 | — | — |
| 2017-03-06 | $28.62 | $28.62 | 114,500 | — | — |
| 2017-03-03 | $28.75 | $28.75 | 166,100 | — | — |
| 2017-03-02 | $28.87 | $28.87 | 172,600 | — | — |
| 2017-03-01 | $29.16 | $29.16 | 221,900 | — | — |
| 2017-02-28 | $28.82 | $28.82 | 381,700 | — | — |
| 2017-02-27 | $28.88 | $28.88 | 264,000 | — | — |
| 2017-02-24 | $27.72 | $27.72 | 153,700 | — | — |
| 2017-02-23 | $27.97 | $27.97 | 174,200 | — | — |
| 2017-02-22 | $28.18 | $28.18 | 248,300 | — | — |
| 2017-02-21 | $28.54 | $28.54 | 196,600 | — | — |
| 2017-02-17 | $29.17 | $29.17 | 235,000 | — | — |
| 2017-02-16 | $29.02 | $29.02 | 257,600 | — | — |
| 2017-02-15 | $29.14 | $29.14 | 233,500 | — | — |
| 2017-02-14 | $29.33 | $29.33 | 339,900 | — | — |
| 2017-02-13 | $29.79 | $29.79 | 357,000 | — | — |
| 2017-02-10 | $29.93 | $29.93 | 300,300 | — | — |
| 2017-02-09 | $30.11 | $30.11 | 683,400 | — | — |
| 2017-02-08 | $31.17 | $31.17 | 415,600 | — | — |
| 2017-02-07 | $32.20 | $32.20 | 402,300 | — | — |
| 2017-02-06 | $32.94 | $32.94 | 152,900 | — | — |
| 2017-02-03 | $33.44 | $33.44 | 182,200 | — | — |
| 2017-02-02 | $33.31 | $33.31 | 468,800 | — | — |
| 2017-02-01 | $32.80 | $32.80 | 170,800 | — | — |
| 2017-01-31 | $33.13 | $33.13 | 227,100 | — | — |
| 2017-01-30 | $32.49 | $32.49 | 158,000 | — | — |
| 2017-01-27 | $33.18 | $33.18 | 190,100 | — | — |
| 2017-01-26 | $33.41 | $33.41 | 121,800 | — | — |
| 2017-01-25 | $33.68 | $33.68 | 142,700 | — | — |
| 2017-01-24 | $33.04 | $33.04 | 117,100 | — | — |
| 2017-01-23 | $33.23 | $33.23 | 209,500 | — | — |
| 2017-01-20 | $32.22 | $32.22 | 142,300 | — | — |
| 2017-01-19 | $32.84 | $32.84 | 119,600 | — | — |
| 2017-01-18 | $33.63 | $33.63 | 98,800 | — | — |
| 2017-01-17 | $33.47 | $33.47 | 150,000 | — | — |
| 2017-01-13 | $33.99 | $33.99 | 114,600 | — | — |
| 2017-01-12 | $33.90 | $33.90 | 165,700 | — | — |
| 2017-01-11 | $33.62 | $33.62 | 272,200 | — | — |
| 2017-01-10 | $35.46 | $35.46 | 179,600 | — | — |
| 2017-01-09 | $35.74 | $35.74 | 255,300 | — | — |
| 2017-01-06 | $36.05 | $36.05 | 377,200 | — | — |
| 2017-01-05 | $35.39 | $35.39 | 225,400 | — | — |
| 2017-01-04 | $35.89 | $35.89 | 421,900 | — | — |
| 2017-01-03 | $34.35 | $34.35 | 227,000 | — | — |