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
- 1996-09-17 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 | $52.55 | $69.26 | 46,100 | — | — |
| 2017-12-28 | $52.72 | $69.48 | 154,400 | — | — |
| 2017-12-27 | $52.68 | $69.43 | 122,700 | — | — |
| 2017-12-26 | $52.32 | $68.96 | 68,000 | — | — |
| 2017-12-22 | $52.35 | $69.00 | 119,400 | — | — |
| 2017-12-21 | $52.01 | $68.55 | 278,700 | — | — |
| 2017-12-20 | $51.92 | $68.43 | 110,700 | — | — |
| 2017-12-19 | $52.13 | $68.71 | 144,700 | — | — |
| 2017-12-18 | $52.15 | $68.73 | 105,900 | — | — |
| 2017-12-15 | $51.45 | $67.81 | 156,800 | — | — |
| 2017-12-14 | $51.52 | $67.90 | 101,000 | — | — |
| 2017-12-13 | $52.20 | $68.80 | 98,800 | — | — |
| 2017-12-12 | $51.94 | $68.46 | 103,200 | — | — |
| 2017-12-11 | $51.59 | $67.99 | 168,300 | — | — |
| 2017-12-08 | $51.65 | $68.07 | 167,100 | — | — |
| 2017-12-07 | $51.28 | $67.59 | 192,900 | — | — |
| 2017-12-06 | $51.00 | $67.22 | 393,400 | — | — |
| 2017-12-05 | $50.72 | $66.85 | 96,400 | — | — |
| 2017-12-04 | $50.95 | $67.15 | 169,800 | — | — |
| 2017-12-01 | $49.76 | $65.58 | 225,900 | — | — |
| 2017-11-30 | $49.88 | $65.74 | 167,300 | — | — |
| 2017-11-29 | $49.31 | $64.99 | 153,500 | — | — |
| 2017-11-28 | $49.14 | $64.77 | 135,600 | — | — |
| 2017-11-27 | $49.05 | $64.65 | 127,400 | — | — |
| 2017-11-24 | $49.36 | $65.06 | 84,200 | — | — |
| 2017-11-22 | $48.92 | $64.48 | 118,200 | — | — |
| 2017-11-21 | $49.13 | $64.75 | 67,400 | — | — |
| 2017-11-20 | $48.59 | $64.04 | 74,800 | — | — |
| 2017-11-17 | $48.83 | $64.36 | 121,000 | — | — |
| 2017-11-16 | $49.15 | $64.78 | 209,600 | — | — |
| 2017-11-15 | $48.48 | $63.90 | 137,100 | — | — |
| 2017-11-14 | $49.17 | $64.81 | 148,400 | — | — |
| 2017-11-13 | $48.63 | $64.09 | 107,400 | — | — |
| 2017-11-10 | $48.42 | $63.82 | 97,100 | — | — |
| 2017-11-09 | $48.81 | $64.33 | 114,400 | — | — |
| 2017-11-08 | $48.68 | $64.16 | 328,100 | — | — |
| 2017-11-07 | $48.59 | $64.04 | 482,000 | — | — |
| 2017-11-06 | $48.51 | $63.94 | 473,600 | — | — |
| 2017-11-03 | $48.32 | $63.69 | 737,600 | — | — |
| 2017-11-02 | $47.84 | $63.05 | 939,200 | — | — |
| 2017-11-01 | $48.49 | $63.91 | 695,700 | — | — |
| 2017-10-31 | $48.38 | $63.76 | 165,700 | — | — |
| 2017-10-30 | $48.42 | $63.82 | 437,600 | — | — |
| 2017-10-27 | $48.42 | $63.82 | 293,200 | — | — |
| 2017-10-26 | $48.31 | $63.67 | 1,338,600 | — | — |
| 2017-10-25 | $48.59 | $64.04 | 945,400 | — | — |
| 2017-10-24 | $48.94 | $64.50 | 89,400 | — | — |
| 2017-10-23 | $48.82 | $64.34 | 98,900 | — | — |
| 2017-10-20 | $48.89 | $64.44 | 69,600 | — | — |
| 2017-10-19 | $48.95 | $64.52 | 115,400 | — | — |
| 2017-10-18 | $48.49 | $63.91 | 93,300 | — | — |
| 2017-10-17 | $48.10 | $63.40 | 132,900 | — | — |
| 2017-10-16 | $48.09 | $63.38 | 95,600 | — | — |
| 2017-10-13 | $48.04 | $63.32 | 143,600 | — | — |
| 2017-10-12 | $47.99 | $63.25 | 85,800 | — | — |
| 2017-10-11 | $48.26 | $63.61 | 153,100 | — | — |
| 2017-10-10 | $47.74 | $62.92 | 216,000 | — | — |
| 2017-10-09 | $48.30 | $63.66 | 195,100 | — | — |
| 2017-10-06 | $48.94 | $64.50 | 77,400 | — | — |
| 2017-10-05 | $49.05 | $64.65 | 167,200 | — | — |
| 2017-10-04 | $49.89 | $65.75 | 183,800 | — | — |
| 2017-10-03 | $49.72 | $65.53 | 127,500 | — | — |
| 2017-10-02 | $49.42 | $65.13 | 166,600 | — | — |
| 2017-09-29 | $48.89 | $64.44 | 140,600 | — | — |
| 2017-09-28 | $48.60 | $64.05 | 156,100 | — | — |
| 2017-09-27 | $47.71 | $62.88 | 196,700 | — | — |
| 2017-09-26 | $48.19 | $63.51 | 233,800 | — | — |
| 2017-09-25 | $48.26 | $63.61 | 398,200 | — | — |
| 2017-09-22 | $48.11 | $63.41 | 469,900 | — | — |
| 2017-09-21 | $48.86 | $64.40 | 53,700 | — | — |
| 2017-09-20 | $49.05 | $64.65 | 147,800 | — | — |
| 2017-09-19 | $49.48 | $65.21 | 201,700 | — | — |
| 2017-09-18 | $49.03 | $64.62 | 97,500 | — | — |
| 2017-09-15 | $48.75 | $64.25 | 106,200 | — | — |
| 2017-09-14 | $48.47 | $63.88 | 74,800 | — | — |
| 2017-09-13 | $48.30 | $63.66 | 249,700 | — | — |
| 2017-09-12 | $48.63 | $64.09 | 438,100 | — | — |
| 2017-09-11 | $48.31 | $63.67 | 220,700 | — | — |
| 2017-09-08 | $47.97 | $63.22 | 257,800 | — | — |
| 2017-09-07 | $47.93 | $63.17 | 291,500 | — | — |
| 2017-09-06 | $47.50 | $62.60 | 192,000 | — | — |
| 2017-09-05 | $47.08 | $62.05 | 79,500 | — | — |
| 2017-09-01 | $47.17 | $62.17 | 338,700 | — | — |
| 2017-08-31 | $47.01 | $61.96 | 161,500 | — | — |
| 2017-08-30 | $46.64 | $61.47 | 128,200 | — | — |
| 2017-08-29 | $46.74 | $61.60 | 86,300 | — | — |
| 2017-08-28 | $46.83 | $61.72 | 69,500 | — | — |
| 2017-08-25 | $46.97 | $61.91 | 69,200 | — | — |
| 2017-08-24 | $46.83 | $61.72 | 343,800 | — | — |
| 2017-08-23 | $47.15 | $62.14 | 134,800 | — | — |
| 2017-08-22 | $47.05 | $62.01 | 211,100 | — | — |
| 2017-08-21 | $46.32 | $61.05 | 106,100 | — | — |
| 2017-08-18 | $46.38 | $61.13 | 101,400 | — | — |
| 2017-08-17 | $46.47 | $61.25 | 161,700 | — | — |
| 2017-08-16 | $46.50 | $61.29 | 413,300 | — | — |
| 2017-08-15 | $46.61 | $61.43 | 279,200 | — | — |
| 2017-08-14 | $46.03 | $60.67 | 165,100 | — | — |
| 2017-08-11 | $45.85 | $60.43 | 235,500 | — | — |
| 2017-08-10 | $44.95 | $59.24 | 180,000 | — | — |
| 2017-08-09 | $45.70 | $60.23 | 156,300 | — | — |
| 2017-08-08 | $45.82 | $60.39 | 292,600 | — | — |
| 2017-08-07 | $46.14 | $60.81 | 349,300 | — | — |
| 2017-08-04 | $46.45 | $61.22 | 144,200 | — | — |
| 2017-08-03 | $46.28 | $61.00 | 157,100 | — | — |
| 2017-08-02 | $46.11 | $60.77 | 299,700 | — | — |
| 2017-08-01 | $47.33 | $62.38 | 190,300 | — | — |
| 2017-07-31 | $47.08 | $62.05 | 141,700 | — | — |
| 2017-07-28 | $47.23 | $62.25 | 222,100 | — | — |
| 2017-07-27 | $47.20 | $62.21 | 143,200 | — | — |
| 2017-07-26 | $47.55 | $62.67 | 198,100 | — | — |
| 2017-07-25 | $47.73 | $62.91 | 90,000 | — | — |
| 2017-07-24 | $47.54 | $62.66 | 150,900 | — | — |
| 2017-07-21 | $47.55 | $62.67 | 221,800 | — | — |
| 2017-07-20 | $48.26 | $63.61 | 165,300 | — | — |
| 2017-07-19 | $48.34 | $63.71 | 126,200 | — | — |
| 2017-07-18 | $48.74 | $64.24 | 384,800 | — | — |
| 2017-07-17 | $49.16 | $64.79 | 54,400 | — | — |
| 2017-07-14 | $49.30 | $64.98 | 69,100 | — | — |
| 2017-07-13 | $48.68 | $64.16 | 63,300 | — | — |
| 2017-07-12 | $48.75 | $64.25 | 61,900 | — | — |
| 2017-07-11 | $47.92 | $63.16 | 69,200 | — | — |
| 2017-07-10 | $47.84 | $63.05 | 58,100 | — | — |
| 2017-07-07 | $47.84 | $63.05 | 90,200 | — | — |
| 2017-07-06 | $47.75 | $62.93 | 95,500 | — | — |
| 2017-07-05 | $48.37 | $63.75 | 118,800 | — | — |
| 2017-07-03 | $48.19 | $63.51 | 70,100 | — | — |
| 2017-06-30 | $48.33 | $63.70 | 137,000 | — | — |
| 2017-06-29 | $48.23 | $63.57 | 119,000 | — | — |
| 2017-06-28 | $49.19 | $64.83 | 58,500 | — | — |
| 2017-06-27 | $48.80 | $64.32 | 80,700 | — | — |
| 2017-06-26 | $48.86 | $64.40 | 173,600 | — | — |
| 2017-06-23 | $49.04 | $64.63 | 223,500 | — | — |
| 2017-06-22 | $49.32 | $65.00 | 67,500 | — | — |
| 2017-06-21 | $48.80 | $64.32 | 98,800 | — | — |
| 2017-06-20 | $49.02 | $64.61 | 81,900 | — | — |
| 2017-06-19 | $49.46 | $65.19 | 107,200 | — | — |
| 2017-06-16 | $49.51 | $65.25 | 68,500 | — | — |
| 2017-06-15 | $49.05 | $64.65 | 79,400 | — | — |
| 2017-06-14 | $49.90 | $65.77 | 139,100 | — | — |
| 2017-06-13 | $49.38 | $65.08 | 238,200 | — | — |
| 2017-06-12 | $48.66 | $64.13 | 186,000 | — | — |
| 2017-06-09 | $48.53 | $63.96 | 138,900 | — | — |
| 2017-06-08 | $47.78 | $62.97 | 133,100 | — | — |
| 2017-06-07 | $47.70 | $62.87 | 119,000 | — | — |
| 2017-06-06 | $48.43 | $63.83 | 97,900 | — | — |
| 2017-06-05 | $48.43 | $63.83 | 77,000 | — | — |
| 2017-06-02 | $48.70 | $64.19 | 155,000 | — | — |
| 2017-06-01 | $47.92 | $63.16 | 93,500 | — | — |
| 2017-05-31 | $47.72 | $62.89 | 202,400 | — | — |
| 2017-05-30 | $46.34 | $61.08 | 126,300 | — | — |
| 2017-05-26 | $46.62 | $61.44 | 156,600 | — | — |
| 2017-05-25 | $46.37 | $61.12 | 91,400 | — | — |
| 2017-05-24 | $45.81 | $60.38 | 95,700 | — | — |
| 2017-05-23 | $45.81 | $60.38 | 69,000 | — | — |
| 2017-05-22 | $46.05 | $60.69 | 96,800 | — | — |
| 2017-05-19 | $45.70 | $60.23 | 123,200 | — | — |
| 2017-05-18 | $45.61 | $60.11 | 199,000 | — | — |
| 2017-05-17 | $45.24 | $59.63 | 215,700 | — | — |
| 2017-05-16 | $46.23 | $60.93 | 230,500 | — | — |
| 2017-05-15 | $46.33 | $61.06 | 130,900 | — | — |
| 2017-05-12 | $46.61 | $61.43 | 147,000 | — | — |
| 2017-05-11 | $46.24 | $60.94 | 128,300 | — | — |
| 2017-05-10 | $46.59 | $60.73 | 182,200 | — | — |
| 2017-05-09 | $46.67 | $60.83 | 114,500 | — | — |
| 2017-05-08 | $46.34 | $60.40 | 256,000 | — | — |
| 2017-05-05 | $46.82 | $61.03 | 201,000 | — | — |
| 2017-05-04 | $46.27 | $60.31 | 307,200 | — | — |
| 2017-05-03 | $45.63 | $59.48 | 427,100 | — | — |
| 2017-05-02 | $45.66 | $59.52 | 206,000 | — | — |
| 2017-05-01 | $44.50 | $58.00 | 86,900 | — | — |
| 2017-04-28 | $44.44 | $57.93 | 131,800 | — | — |
| 2017-04-27 | $44.63 | $58.17 | 136,300 | — | — |
| 2017-04-26 | $44.58 | $58.11 | 126,400 | — | — |
| 2017-04-25 | $44.51 | $58.02 | 284,200 | — | — |
| 2017-04-24 | $43.98 | $57.33 | 231,300 | — | — |
| 2017-04-21 | $42.72 | $55.68 | 175,000 | — | — |
| 2017-04-20 | $42.84 | $55.84 | 80,000 | — | — |
| 2017-04-19 | $42.75 | $55.72 | 124,600 | — | — |
| 2017-04-18 | $42.89 | $55.90 | 152,800 | — | — |
| 2017-04-17 | $42.55 | $55.46 | 90,000 | — | — |
| 2017-04-13 | $42.35 | $55.20 | 147,000 | — | — |
| 2017-04-12 | $42.22 | $55.03 | 208,700 | — | — |
| 2017-04-11 | $41.74 | $54.41 | 218,800 | — | — |
| 2017-04-10 | $41.70 | $54.35 | 102,100 | — | — |
| 2017-04-07 | $41.63 | $54.26 | 114,200 | — | — |
| 2017-04-06 | $41.69 | $54.34 | 156,800 | — | — |
| 2017-04-05 | $41.50 | $54.09 | 302,200 | — | — |
| 2017-04-04 | $42.18 | $54.98 | 97,600 | — | — |
| 2017-04-03 | $42.32 | $55.16 | 90,200 | — | — |
| 2017-03-31 | $42.13 | $54.91 | 203,700 | — | — |
| 2017-03-30 | $42.07 | $54.84 | 68,100 | — | — |
| 2017-03-29 | $42.24 | $55.06 | 109,600 | — | — |
| 2017-03-28 | $42.28 | $55.11 | 114,900 | — | — |
| 2017-03-27 | $42.06 | $54.82 | 98,900 | — | — |
| 2017-03-24 | $41.90 | $54.61 | 74,800 | — | — |
| 2017-03-23 | $41.57 | $54.18 | 95,500 | — | — |
| 2017-03-22 | $41.47 | $54.05 | 107,500 | — | — |
| 2017-03-21 | $41.21 | $53.72 | 204,700 | — | — |
| 2017-03-20 | $42.59 | $55.51 | 105,900 | — | — |
| 2017-03-17 | $42.34 | $55.19 | 122,900 | — | — |
| 2017-03-16 | $42.41 | $55.28 | 98,300 | — | — |
| 2017-03-15 | $42.59 | $55.51 | 116,300 | — | — |
| 2017-03-14 | $42.22 | $55.03 | 113,600 | — | — |
| 2017-03-13 | $42.16 | $54.95 | 96,500 | — | — |
| 2017-03-10 | $42.23 | $55.04 | 168,000 | — | — |
| 2017-03-09 | $41.83 | $54.52 | 211,600 | — | — |
| 2017-03-08 | $41.03 | $53.48 | 201,800 | — | — |
| 2017-03-07 | $41.55 | $54.16 | 180,800 | — | — |
| 2017-03-06 | $41.45 | $54.03 | 133,500 | — | — |
| 2017-03-03 | $41.97 | $54.71 | 80,300 | — | — |
| 2017-03-02 | $41.70 | $54.35 | 103,500 | — | — |
| 2017-03-01 | $41.92 | $54.64 | 160,700 | — | — |
| 2017-02-28 | $41.64 | $54.28 | 179,900 | — | — |
| 2017-02-27 | $41.48 | $54.07 | 243,000 | — | — |
| 2017-02-24 | $41.22 | $53.73 | 215,400 | — | — |
| 2017-02-23 | $41.61 | $54.24 | 280,400 | — | — |
| 2017-02-22 | $42.10 | $54.88 | 314,900 | — | — |
| 2017-02-21 | $41.15 | $53.64 | 219,500 | — | — |
| 2017-02-17 | $40.54 | $52.84 | 238,200 | — | — |
| 2017-02-16 | $41.02 | $53.47 | 225,800 | — | — |
| 2017-02-15 | $40.67 | $53.01 | 237,700 | — | — |
| 2017-02-14 | $40.65 | $52.99 | 137,100 | — | — |
| 2017-02-13 | $40.78 | $53.15 | 135,800 | — | — |
| 2017-02-10 | $41.08 | $53.55 | 89,900 | — | — |
| 2017-02-09 | $40.91 | $53.32 | 84,800 | — | — |
| 2017-02-08 | $40.97 | $53.40 | 120,100 | — | — |
| 2017-02-07 | $40.71 | $53.06 | 104,500 | — | — |
| 2017-02-06 | $40.70 | $53.05 | 134,100 | — | — |
| 2017-02-03 | $41.34 | $53.88 | 124,900 | — | — |
| 2017-02-02 | $41.28 | $53.81 | 161,200 | — | — |
| 2017-02-01 | $41.16 | $53.65 | 154,600 | — | — |
| 2017-01-31 | $40.80 | $53.18 | 104,800 | — | — |
| 2017-01-30 | $40.40 | $52.66 | 113,300 | — | — |
| 2017-01-27 | $40.87 | $53.27 | 129,500 | — | — |
| 2017-01-26 | $40.69 | $53.04 | 178,400 | — | — |
| 2017-01-25 | $40.22 | $52.42 | 202,500 | — | — |
| 2017-01-24 | $40.17 | $52.36 | 133,900 | — | — |
| 2017-01-23 | $40.40 | $52.66 | 173,100 | — | — |
| 2017-01-20 | $40.35 | $52.59 | 196,100 | — | — |
| 2017-01-19 | $40.27 | $52.49 | 206,200 | — | — |
| 2017-01-18 | $40.60 | $52.92 | 114,600 | — | — |
| 2017-01-17 | $40.93 | $53.35 | 252,500 | — | — |
| 2017-01-13 | $40.65 | $52.99 | 158,300 | — | — |
| 2017-01-12 | $40.29 | $52.52 | 178,300 | — | — |
| 2017-01-11 | $40.26 | $52.48 | 162,200 | — | — |
| 2017-01-10 | $40.55 | $52.85 | 271,300 | — | — |
| 2017-01-09 | $39.70 | $51.75 | 436,700 | — | — |
| 2017-01-06 | $42.55 | $55.46 | 127,500 | — | — |
| 2017-01-05 | $42.74 | $55.71 | 139,500 | — | — |
| 2017-01-04 | $42.50 | $55.40 | 142,100 | — | — |
| 2017-01-03 | $42.34 | $55.19 | 124,800 | — | — |