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
- 1996-11-27 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 | $44.20 | $53.93 | 32,800 | — | — |
| 2017-12-28 | $44.60 | $54.41 | 59,800 | — | — |
| 2017-12-27 | $44.70 | $54.54 | 23,600 | — | — |
| 2017-12-26 | $45.35 | $55.33 | 54,000 | — | — |
| 2017-12-22 | $44.90 | $54.78 | 10,100 | — | — |
| 2017-12-21 | $45.50 | $55.51 | 28,000 | — | — |
| 2017-12-20 | $45.25 | $55.21 | 10,300 | — | — |
| 2017-12-19 | $45.35 | $55.33 | 39,600 | — | — |
| 2017-12-18 | $45.95 | $56.06 | 23,700 | — | — |
| 2017-12-15 | $45.05 | $54.96 | 246,000 | — | — |
| 2017-12-14 | $44.05 | $53.74 | 38,200 | — | — |
| 2017-12-13 | $43.95 | $53.62 | 38,800 | — | — |
| 2017-12-12 | $44.35 | $54.11 | 18,800 | — | — |
| 2017-12-11 | $44.75 | $54.60 | 19,600 | — | — |
| 2017-12-08 | $45.05 | $54.96 | 21,900 | — | — |
| 2017-12-07 | $45.50 | $55.51 | 71,600 | — | — |
| 2017-12-06 | $45.60 | $55.63 | 39,700 | — | — |
| 2017-12-05 | $45.55 | $55.57 | 32,500 | — | — |
| 2017-12-04 | $46.60 | $56.62 | 51,900 | — | — |
| 2017-12-01 | $46.05 | $55.95 | 47,200 | — | — |
| 2017-11-30 | $46.45 | $56.44 | 48,800 | — | — |
| 2017-11-29 | $47.40 | $57.59 | 36,300 | — | — |
| 2017-11-28 | $47.15 | $57.29 | 34,300 | — | — |
| 2017-11-27 | $46.75 | $56.80 | 22,900 | — | — |
| 2017-11-24 | $46.95 | $57.05 | 13,300 | — | — |
| 2017-11-22 | $46.55 | $56.56 | 18,600 | — | — |
| 2017-11-21 | $46.70 | $56.74 | 27,300 | — | — |
| 2017-11-20 | $46.15 | $56.08 | 28,200 | — | — |
| 2017-11-17 | $45.50 | $55.29 | 39,900 | — | — |
| 2017-11-16 | $45.25 | $54.98 | 18,200 | — | — |
| 2017-11-15 | $44.95 | $54.62 | 26,000 | — | — |
| 2017-11-14 | $44.95 | $54.62 | 15,400 | — | — |
| 2017-11-13 | $45.30 | $55.04 | 53,300 | — | — |
| 2017-11-10 | $44.95 | $54.62 | 21,600 | — | — |
| 2017-11-09 | $44.75 | $54.37 | 25,200 | — | — |
| 2017-11-08 | $44.75 | $54.37 | 23,600 | — | — |
| 2017-11-07 | $44.60 | $54.19 | 32,000 | — | — |
| 2017-11-06 | $45.85 | $55.71 | 29,200 | — | — |
| 2017-11-03 | $45.70 | $55.53 | 43,500 | — | — |
| 2017-11-02 | $45.55 | $55.35 | 34,000 | — | — |
| 2017-11-01 | $44.85 | $54.50 | 46,500 | — | — |
| 2017-10-31 | $43.70 | $53.10 | 111,300 | — | — |
| 2017-10-30 | $43.80 | $53.22 | 68,000 | — | — |
| 2017-10-27 | $45.20 | $54.92 | 36,000 | — | — |
| 2017-10-26 | $44.35 | $53.89 | 25,600 | — | — |
| 2017-10-25 | $43.45 | $52.79 | 35,400 | — | — |
| 2017-10-24 | $44.15 | $53.65 | 31,400 | — | — |
| 2017-10-23 | $43.80 | $53.22 | 16,800 | — | — |
| 2017-10-20 | $43.85 | $53.28 | 19,300 | — | — |
| 2017-10-19 | $43.70 | $53.10 | 20,800 | — | — |
| 2017-10-18 | $43.90 | $53.34 | 35,100 | — | — |
| 2017-10-17 | $43.65 | $53.04 | 13,000 | — | — |
| 2017-10-16 | $43.70 | $53.10 | 23,100 | — | — |
| 2017-10-13 | $43.95 | $53.40 | 25,800 | — | — |
| 2017-10-12 | $44.00 | $53.46 | 27,500 | — | — |
| 2017-10-11 | $43.95 | $53.40 | 28,400 | — | — |
| 2017-10-10 | $43.20 | $52.49 | 29,200 | — | — |
| 2017-10-09 | $43.75 | $53.16 | 32,300 | — | — |
| 2017-10-06 | $43.35 | $52.67 | 38,200 | — | — |
| 2017-10-05 | $43.35 | $52.67 | 27,900 | — | — |
| 2017-10-04 | $43.45 | $52.79 | 35,000 | — | — |
| 2017-10-03 | $43.60 | $52.98 | 36,900 | — | — |
| 2017-10-02 | $43.20 | $52.49 | 71,000 | — | — |
| 2017-09-29 | $41.85 | $50.85 | 46,500 | — | — |
| 2017-09-28 | $42.00 | $51.03 | 24,400 | — | — |
| 2017-09-27 | $41.25 | $50.12 | 64,500 | — | — |
| 2017-09-26 | $40.85 | $49.64 | 48,700 | — | — |
| 2017-09-25 | $40.80 | $49.57 | 29,200 | — | — |
| 2017-09-22 | $40.40 | $49.09 | 58,700 | — | — |
| 2017-09-21 | $39.95 | $48.54 | 41,400 | — | — |
| 2017-09-20 | $39.90 | $48.48 | 34,800 | — | — |
| 2017-09-19 | $39.85 | $48.42 | 31,400 | — | — |
| 2017-09-18 | $39.70 | $48.24 | 53,800 | — | — |
| 2017-09-15 | $39.55 | $48.06 | 127,000 | — | — |
| 2017-09-14 | $40.00 | $48.60 | 29,800 | — | — |
| 2017-09-13 | $40.40 | $49.09 | 23,100 | — | — |
| 2017-09-12 | $40.65 | $49.39 | 26,000 | — | — |
| 2017-09-11 | $40.60 | $49.33 | 25,600 | — | — |
| 2017-09-08 | $40.20 | $48.85 | 18,400 | — | — |
| 2017-09-07 | $40.45 | $49.15 | 21,900 | — | — |
| 2017-09-06 | $40.55 | $49.27 | 31,900 | — | — |
| 2017-09-05 | $40.45 | $49.15 | 34,100 | — | — |
| 2017-09-01 | $40.60 | $49.33 | 33,600 | — | — |
| 2017-08-31 | $40.75 | $49.28 | 69,600 | — | — |
| 2017-08-30 | $40.75 | $49.28 | 54,200 | — | — |
| 2017-08-29 | $40.95 | $49.53 | 72,000 | — | — |
| 2017-08-28 | $40.40 | $48.86 | 26,100 | — | — |
| 2017-08-25 | $40.60 | $49.10 | 28,800 | — | — |
| 2017-08-24 | $40.50 | $48.98 | 18,300 | — | — |
| 2017-08-23 | $40.70 | $49.22 | 56,900 | — | — |
| 2017-08-22 | $39.95 | $48.32 | 44,300 | — | — |
| 2017-08-21 | $39.15 | $47.35 | 31,800 | — | — |
| 2017-08-18 | $38.80 | $46.92 | 246,000 | — | — |
| 2017-08-17 | $39.60 | $47.89 | 58,100 | — | — |
| 2017-08-16 | $39.90 | $48.26 | 60,800 | — | — |
| 2017-08-15 | $39.55 | $47.83 | 31,700 | — | — |
| 2017-08-14 | $40.30 | $48.74 | 61,100 | — | — |
| 2017-08-11 | $38.40 | $46.44 | 38,400 | — | — |
| 2017-08-10 | $38.10 | $46.08 | 27,300 | — | — |
| 2017-08-09 | $38.55 | $46.62 | 31,500 | — | — |
| 2017-08-08 | $39.10 | $47.29 | 38,800 | — | — |
| 2017-08-07 | $39.95 | $48.32 | 78,300 | — | — |
| 2017-08-04 | $40.40 | $48.86 | 29,600 | — | — |
| 2017-08-03 | $40.70 | $49.22 | 44,800 | — | — |
| 2017-08-02 | $41.15 | $49.77 | 50,200 | — | — |
| 2017-08-01 | $41.60 | $50.31 | 54,100 | — | — |
| 2017-07-31 | $40.80 | $49.34 | 57,000 | — | — |
| 2017-07-28 | $39.95 | $48.32 | 40,000 | — | — |
| 2017-07-27 | $40.85 | $49.40 | 57,600 | — | — |
| 2017-07-26 | $41.60 | $50.31 | 40,500 | — | — |
| 2017-07-25 | $41.45 | $50.13 | 49,000 | — | — |
| 2017-07-24 | $41.00 | $49.59 | 23,500 | — | — |
| 2017-07-21 | $41.10 | $49.71 | 37,000 | — | — |
| 2017-07-20 | $40.95 | $49.53 | 19,500 | — | — |
| 2017-07-19 | $40.70 | $49.22 | 28,900 | — | — |
| 2017-07-18 | $40.70 | $49.22 | 23,100 | — | — |
| 2017-07-17 | $40.25 | $48.68 | 23,200 | — | — |
| 2017-07-14 | $39.95 | $48.32 | 21,900 | — | — |
| 2017-07-13 | $39.80 | $48.13 | 19,200 | — | — |
| 2017-07-12 | $40.45 | $48.92 | 36,900 | — | — |
| 2017-07-11 | $39.95 | $48.32 | 31,600 | — | — |
| 2017-07-10 | $39.65 | $47.95 | 23,600 | — | — |
| 2017-07-07 | $40.00 | $48.38 | 42,100 | — | — |
| 2017-07-06 | $39.45 | $47.71 | 34,900 | — | — |
| 2017-07-05 | $39.60 | $47.89 | 37,900 | — | — |
| 2017-07-03 | $39.25 | $47.47 | 33,400 | — | — |
| 2017-06-30 | $39.15 | $47.35 | 53,700 | — | — |
| 2017-06-29 | $39.20 | $47.41 | 24,600 | — | — |
| 2017-06-28 | $39.50 | $47.77 | 39,300 | — | — |
| 2017-06-27 | $39.35 | $47.59 | 42,300 | — | — |
| 2017-06-26 | $39.30 | $47.53 | 29,100 | — | — |
| 2017-06-23 | $39.50 | $47.77 | 111,400 | — | — |
| 2017-06-22 | $39.30 | $47.53 | 29,900 | — | — |
| 2017-06-21 | $39.35 | $47.59 | 35,300 | — | — |
| 2017-06-20 | $38.90 | $47.05 | 26,800 | — | — |
| 2017-06-19 | $39.30 | $47.53 | 32,000 | — | — |
| 2017-06-16 | $39.50 | $47.77 | 157,500 | — | — |
| 2017-06-15 | $39.35 | $47.59 | 25,400 | — | — |
| 2017-06-14 | $39.00 | $47.17 | 23,200 | — | — |
| 2017-06-13 | $39.10 | $47.29 | 35,900 | — | — |
| 2017-06-12 | $39.45 | $47.71 | 52,700 | — | — |
| 2017-06-09 | $38.75 | $46.86 | 48,900 | — | — |
| 2017-06-08 | $38.85 | $46.99 | 38,700 | — | — |
| 2017-06-07 | $38.10 | $46.08 | 44,200 | — | — |
| 2017-06-06 | $39.10 | $47.29 | 32,800 | — | — |
| 2017-06-05 | $38.85 | $46.99 | 24,300 | — | — |
| 2017-06-02 | $39.20 | $47.18 | 54,000 | — | — |
| 2017-06-01 | $39.45 | $47.48 | 54,500 | — | — |
| 2017-05-31 | $39.40 | $47.42 | 30,600 | — | — |
| 2017-05-30 | $38.90 | $46.82 | 36,600 | — | — |
| 2017-05-26 | $39.55 | $47.60 | 27,900 | — | — |
| 2017-05-25 | $39.20 | $47.18 | 28,200 | — | — |
| 2017-05-24 | $39.10 | $47.06 | 22,300 | — | — |
| 2017-05-23 | $38.90 | $46.82 | 41,900 | — | — |
| 2017-05-22 | $39.10 | $47.06 | 37,800 | — | — |
| 2017-05-19 | $37.70 | $45.37 | 325,400 | — | — |
| 2017-05-18 | $37.85 | $45.55 | 79,600 | — | — |
| 2017-05-17 | $37.75 | $45.43 | 68,500 | — | — |
| 2017-05-16 | $39.92 | $48.05 | 73,700 | — | — |
| 2017-05-15 | $39.75 | $47.84 | 139,800 | — | — |
| 2017-05-12 | $39.92 | $48.05 | 49,500 | — | — |
| 2017-05-11 | $40.00 | $48.14 | 48,100 | — | — |
| 2017-05-10 | $39.65 | $47.72 | 44,500 | — | — |
| 2017-05-09 | $40.00 | $48.14 | 80,600 | — | — |
| 2017-05-08 | $39.95 | $48.08 | 163,000 | — | — |
| 2017-05-05 | $40.15 | $48.32 | 22,600 | — | — |
| 2017-05-04 | $41.05 | $49.41 | 34,600 | — | — |
| 2017-05-03 | $40.90 | $49.22 | 36,000 | — | — |
| 2017-05-02 | $40.73 | $49.02 | 143,700 | — | — |
| 2017-05-01 | $40.05 | $48.20 | 45,900 | — | — |
| 2017-04-28 | $40.55 | $48.80 | 54,700 | — | — |
| 2017-04-27 | $40.45 | $48.68 | 55,400 | — | — |
| 2017-04-26 | $41.15 | $49.53 | 41,300 | — | — |
| 2017-04-25 | $40.85 | $49.16 | 38,800 | — | — |
| 2017-04-24 | $40.80 | $49.10 | 33,500 | — | — |
| 2017-04-21 | $40.80 | $49.10 | 27,500 | — | — |
| 2017-04-20 | $40.80 | $49.10 | 40,300 | — | — |
| 2017-04-19 | $40.85 | $49.16 | 48,500 | — | — |
| 2017-04-18 | $40.75 | $49.04 | 32,100 | — | — |
| 2017-04-17 | $40.40 | $48.62 | 15,700 | — | — |
| 2017-04-13 | $39.70 | $47.78 | 25,100 | — | — |
| 2017-04-12 | $39.40 | $47.42 | 31,700 | — | — |
| 2017-04-11 | $40.30 | $48.50 | 38,200 | — | — |
| 2017-04-10 | $39.30 | $47.30 | 28,500 | — | — |
| 2017-04-07 | $39.35 | $47.36 | 22,800 | — | — |
| 2017-04-06 | $39.25 | $47.24 | 46,700 | — | — |
| 2017-04-05 | $39.00 | $46.94 | 47,800 | — | — |
| 2017-04-04 | $39.00 | $46.94 | 50,100 | — | — |
| 2017-04-03 | $38.20 | $45.98 | 52,600 | — | — |
| 2017-03-31 | $39.75 | $47.84 | 71,100 | — | — |
| 2017-03-30 | $38.80 | $46.70 | 23,800 | — | — |
| 2017-03-29 | $38.45 | $46.28 | 26,500 | — | — |
| 2017-03-28 | $39.25 | $47.24 | 30,700 | — | — |
| 2017-03-27 | $38.90 | $46.82 | 27,200 | — | — |
| 2017-03-24 | $39.00 | $46.94 | 45,800 | — | — |
| 2017-03-23 | $38.75 | $46.64 | 39,600 | — | — |
| 2017-03-22 | $38.10 | $45.85 | 30,400 | — | — |
| 2017-03-21 | $38.10 | $45.85 | 46,500 | — | — |
| 2017-03-20 | $38.70 | $46.58 | 43,500 | — | — |
| 2017-03-17 | $38.85 | $46.76 | 114,600 | — | — |
| 2017-03-16 | $38.60 | $46.46 | 33,200 | — | — |
| 2017-03-15 | $38.35 | $46.16 | 52,500 | — | — |
| 2017-03-14 | $38.10 | $45.85 | 39,900 | — | — |
| 2017-03-13 | $37.80 | $45.49 | 43,000 | — | — |
| 2017-03-10 | $37.30 | $44.89 | 36,500 | — | — |
| 2017-03-09 | $37.20 | $44.77 | 31,500 | — | — |
| 2017-03-08 | $36.60 | $44.05 | 116,100 | — | — |
| 2017-03-07 | $37.35 | $44.95 | 28,200 | — | — |
| 2017-03-06 | $36.80 | $44.29 | 40,900 | — | — |
| 2017-03-03 | $36.90 | $44.41 | 27,700 | — | — |
| 2017-03-02 | $37.30 | $44.89 | 35,400 | — | — |
| 2017-03-01 | $37.30 | $44.89 | 61,900 | — | — |
| 2017-02-28 | $36.50 | $43.93 | 45,400 | — | — |
| 2017-02-27 | $37.55 | $45.19 | 138,600 | — | — |
| 2017-02-24 | $38.30 | $45.87 | 51,400 | — | — |
| 2017-02-23 | $37.65 | $45.09 | 36,600 | — | — |
| 2017-02-22 | $37.75 | $45.21 | 25,200 | — | — |
| 2017-02-21 | $37.90 | $45.39 | 83,300 | — | — |
| 2017-02-17 | $37.80 | $45.27 | 205,900 | — | — |
| 2017-02-16 | $38.30 | $45.87 | 32,500 | — | — |
| 2017-02-15 | $37.75 | $45.21 | 49,200 | — | — |
| 2017-02-14 | $37.20 | $44.55 | 58,900 | — | — |
| 2017-02-13 | $36.25 | $43.41 | 68,400 | — | — |
| 2017-02-10 | $35.05 | $41.97 | 59,000 | — | — |
| 2017-02-09 | $35.65 | $42.69 | 100,400 | — | — |
| 2017-02-08 | $39.50 | $47.30 | 28,900 | — | — |
| 2017-02-07 | $40.65 | $48.68 | 23,700 | — | — |
| 2017-02-06 | $40.30 | $48.26 | 16,800 | — | — |
| 2017-02-03 | $40.85 | $48.92 | 23,500 | — | — |
| 2017-02-02 | $40.00 | $47.90 | 14,400 | — | — |
| 2017-02-01 | $40.35 | $48.32 | 25,800 | — | — |
| 2017-01-31 | $40.80 | $48.86 | 29,400 | — | — |
| 2017-01-30 | $40.30 | $48.26 | 22,100 | — | — |
| 2017-01-27 | $41.15 | $49.28 | 13,300 | — | — |
| 2017-01-26 | $41.10 | $49.22 | 14,800 | — | — |
| 2017-01-25 | $41.50 | $49.70 | 37,700 | — | — |
| 2017-01-24 | $40.70 | $48.74 | 26,800 | — | — |
| 2017-01-23 | $41.00 | $49.10 | 46,100 | — | — |
| 2017-01-20 | $40.50 | $48.50 | 45,200 | — | — |
| 2017-01-19 | $40.95 | $49.04 | 19,200 | — | — |
| 2017-01-18 | $41.55 | $49.76 | 64,700 | — | — |
| 2017-01-17 | $41.35 | $49.52 | 32,600 | — | — |
| 2017-01-13 | $42.10 | $50.42 | 15,700 | — | — |
| 2017-01-12 | $41.85 | $50.12 | 10,800 | — | — |
| 2017-01-11 | $42.40 | $50.78 | 25,400 | — | — |
| 2017-01-10 | $41.60 | $49.82 | 63,500 | — | — |
| 2017-01-09 | $41.75 | $50.00 | 35,900 | — | — |
| 2017-01-06 | $42.85 | $51.32 | 15,400 | — | — |
| 2017-01-05 | $42.95 | $51.44 | 42,000 | — | — |
| 2017-01-04 | $44.10 | $52.81 | 33,300 | — | — |
| 2017-01-03 | $43.40 | $51.97 | 57,800 | — | — |