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
- 2015-03-31 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 | $50.28 | $50.28 | 578,800 | — | — |
| 2017-12-28 | $50.48 | $50.48 | 782,000 | — | — |
| 2017-12-27 | $50.02 | $50.02 | 529,000 | — | — |
| 2017-12-26 | $50.00 | $50.00 | 739,600 | — | — |
| 2017-12-22 | $49.87 | $49.87 | 1,764,100 | — | — |
| 2017-12-21 | $49.73 | $49.73 | 1,078,800 | — | — |
| 2017-12-20 | $50.40 | $50.40 | 1,602,700 | — | — |
| 2017-12-19 | $50.81 | $50.81 | 2,134,700 | — | — |
| 2017-12-18 | $50.36 | $50.36 | 1,833,900 | — | — |
| 2017-12-15 | $48.97 | $48.97 | 2,301,900 | — | — |
| 2017-12-14 | $48.21 | $48.21 | 1,002,600 | — | — |
| 2017-12-13 | $48.42 | $48.42 | 1,148,300 | — | — |
| 2017-12-12 | $48.21 | $48.21 | 1,232,300 | — | — |
| 2017-12-11 | $48.95 | $48.95 | 1,362,400 | — | — |
| 2017-12-08 | $48.88 | $48.88 | 2,404,100 | — | — |
| 2017-12-07 | $48.15 | $48.15 | 2,569,400 | — | — |
| 2017-12-06 | $46.78 | $46.78 | 2,893,800 | — | — |
| 2017-12-05 | $46.09 | $46.09 | 5,523,700 | — | — |
| 2017-12-04 | $47.32 | $47.32 | 2,126,200 | — | — |
| 2017-12-01 | $48.00 | $48.00 | 2,039,200 | — | — |
| 2017-11-30 | $48.65 | $48.65 | 1,090,800 | — | — |
| 2017-11-29 | $48.78 | $48.78 | 1,288,700 | — | — |
| 2017-11-28 | $50.45 | $50.45 | 1,257,800 | — | — |
| 2017-11-27 | $50.89 | $50.89 | 1,033,700 | — | — |
| 2017-11-24 | $51.06 | $51.06 | 490,600 | — | — |
| 2017-11-22 | $50.43 | $50.43 | 1,049,000 | — | — |
| 2017-11-21 | $50.49 | $50.49 | 1,265,500 | — | — |
| 2017-11-20 | $50.18 | $50.18 | 1,028,300 | — | — |
| 2017-11-17 | $49.55 | $49.55 | 1,048,100 | — | — |
| 2017-11-16 | $49.33 | $49.33 | 1,207,100 | — | — |
| 2017-11-15 | $48.91 | $48.91 | 1,193,300 | — | — |
| 2017-11-14 | $48.65 | $48.65 | 1,454,100 | — | — |
| 2017-11-13 | $48.57 | $48.57 | 1,846,100 | — | — |
| 2017-11-10 | $48.15 | $48.15 | 1,617,100 | — | — |
| 2017-11-09 | $47.98 | $47.98 | 1,155,700 | — | — |
| 2017-11-08 | $48.02 | $48.02 | 1,869,100 | — | — |
| 2017-11-07 | $48.61 | $48.61 | 3,513,800 | — | — |
| 2017-11-06 | $47.22 | $47.22 | 2,046,500 | — | — |
| 2017-11-03 | $46.86 | $46.86 | 1,626,000 | — | — |
| 2017-11-02 | $46.72 | $46.72 | 1,659,600 | — | — |
| 2017-11-01 | $46.83 | $46.83 | 1,983,100 | — | — |
| 2017-10-31 | $46.70 | $46.70 | 1,328,600 | — | — |
| 2017-10-30 | $46.32 | $46.32 | 1,528,000 | — | — |
| 2017-10-27 | $46.54 | $46.54 | 1,718,200 | — | — |
| 2017-10-26 | $45.75 | $45.75 | 1,282,000 | — | — |
| 2017-10-25 | $45.44 | $45.44 | 1,912,800 | — | — |
| 2017-10-24 | $45.40 | $45.40 | 906,400 | — | — |
| 2017-10-23 | $44.98 | $44.98 | 1,724,500 | — | — |
| 2017-10-20 | $45.00 | $45.00 | 741,600 | — | — |
| 2017-10-19 | $44.20 | $44.20 | 890,600 | — | — |
| 2017-10-18 | $44.41 | $44.41 | 1,176,400 | — | — |
| 2017-10-17 | $43.85 | $43.85 | 660,200 | — | — |
| 2017-10-16 | $43.87 | $43.87 | 840,000 | — | — |
| 2017-10-13 | $44.23 | $44.23 | 1,473,200 | — | — |
| 2017-10-12 | $44.13 | $44.13 | 808,200 | — | — |
| 2017-10-11 | $43.92 | $43.92 | 944,900 | — | — |
| 2017-10-10 | $43.78 | $43.78 | 1,017,500 | — | — |
| 2017-10-09 | $44.10 | $44.10 | 590,800 | — | — |
| 2017-10-06 | $44.22 | $44.22 | 816,900 | — | — |
| 2017-10-05 | $43.61 | $43.61 | 1,732,300 | — | — |
| 2017-10-04 | $43.41 | $43.41 | 885,900 | — | — |
| 2017-10-03 | $43.63 | $43.63 | 783,200 | — | — |
| 2017-10-02 | $43.44 | $43.44 | 1,259,200 | — | — |
| 2017-09-29 | $43.51 | $43.51 | 770,300 | — | — |
| 2017-09-28 | $43.29 | $43.29 | 804,500 | — | — |
| 2017-09-27 | $42.93 | $42.93 | 1,626,900 | — | — |
| 2017-09-26 | $42.55 | $42.55 | 1,611,400 | — | — |
| 2017-09-25 | $43.15 | $43.15 | 2,292,600 | — | — |
| 2017-09-22 | $45.30 | $45.30 | 4,400,600 | — | — |
| 2017-09-21 | $44.72 | $44.72 | 961,800 | — | — |
| 2017-09-20 | $44.73 | $44.73 | 1,199,000 | — | — |
| 2017-09-19 | $44.87 | $44.87 | 1,334,400 | — | — |
| 2017-09-18 | $44.41 | $44.41 | 2,176,200 | — | — |
| 2017-09-15 | $43.81 | $43.81 | 2,269,300 | — | — |
| 2017-09-14 | $43.80 | $43.80 | 2,765,200 | — | — |
| 2017-09-13 | $43.94 | $43.94 | 2,320,500 | — | — |
| 2017-09-12 | $43.80 | $43.80 | 1,340,800 | — | — |
| 2017-09-11 | $43.98 | $43.98 | 2,550,400 | — | — |
| 2017-09-08 | $43.52 | $43.52 | 2,119,100 | — | — |
| 2017-09-07 | $44.03 | $44.03 | 3,217,600 | — | — |
| 2017-09-06 | $43.70 | $43.70 | 11,980,600 | — | — |
| 2017-09-05 | $45.18 | $45.18 | 1,130,400 | — | — |
| 2017-09-01 | $44.95 | $44.95 | 865,500 | — | — |
| 2017-08-31 | $44.82 | $44.82 | 871,900 | — | — |
| 2017-08-30 | $43.88 | $43.88 | 734,700 | — | — |
| 2017-08-29 | $42.76 | $42.76 | 470,900 | — | — |
| 2017-08-28 | $42.72 | $42.72 | 427,900 | — | — |
| 2017-08-25 | $42.48 | $42.48 | 695,600 | — | — |
| 2017-08-24 | $42.54 | $42.54 | 606,600 | — | — |
| 2017-08-23 | $42.35 | $42.35 | 2,141,600 | — | — |
| 2017-08-22 | $41.87 | $41.87 | 612,600 | — | — |
| 2017-08-21 | $41.45 | $41.45 | 656,800 | — | — |
| 2017-08-18 | $41.81 | $41.81 | 767,200 | — | — |
| 2017-08-17 | $41.19 | $41.19 | 1,183,000 | — | — |
| 2017-08-16 | $42.26 | $42.26 | 1,367,900 | — | — |
| 2017-08-15 | $41.69 | $41.69 | 1,385,800 | — | — |
| 2017-08-14 | $42.34 | $42.34 | 943,600 | — | — |
| 2017-08-11 | $41.56 | $41.56 | 1,298,800 | — | — |
| 2017-08-10 | $41.29 | $41.29 | 3,800,400 | — | — |
| 2017-08-09 | $44.00 | $44.00 | 3,145,100 | — | — |
| 2017-08-08 | $42.45 | $42.45 | 1,701,600 | — | — |
| 2017-08-07 | $42.68 | $42.68 | 807,500 | — | — |
| 2017-08-04 | $42.57 | $42.57 | 478,600 | — | — |
| 2017-08-03 | $42.94 | $42.94 | 368,200 | — | — |
| 2017-08-02 | $42.80 | $42.80 | 515,000 | — | — |
| 2017-08-01 | $43.11 | $43.11 | 694,400 | — | — |
| 2017-07-31 | $42.98 | $42.98 | 765,200 | — | — |
| 2017-07-28 | $43.23 | $43.23 | 433,200 | — | — |
| 2017-07-27 | $43.36 | $43.36 | 602,600 | — | — |
| 2017-07-26 | $43.79 | $43.79 | 726,800 | — | — |
| 2017-07-25 | $43.55 | $43.55 | 578,100 | — | — |
| 2017-07-24 | $43.60 | $43.60 | 985,300 | — | — |
| 2017-07-21 | $43.05 | $43.05 | 406,500 | — | — |
| 2017-07-20 | $43.18 | $43.18 | 792,100 | — | — |
| 2017-07-19 | $44.00 | $44.00 | 925,300 | — | — |
| 2017-07-18 | $43.70 | $43.70 | 1,398,200 | — | — |
| 2017-07-17 | $42.81 | $42.81 | 1,105,800 | — | — |
| 2017-07-14 | $42.22 | $42.22 | 1,081,700 | — | — |
| 2017-07-13 | $42.35 | $42.35 | 1,303,700 | — | — |
| 2017-07-12 | $42.80 | $42.80 | 1,075,900 | — | — |
| 2017-07-11 | $42.43 | $42.43 | 775,700 | — | — |
| 2017-07-10 | $42.18 | $42.18 | 832,200 | — | — |
| 2017-07-07 | $42.08 | $42.08 | 949,800 | — | — |
| 2017-07-06 | $41.84 | $41.84 | 603,700 | — | — |
| 2017-07-05 | $42.28 | $42.28 | 1,237,300 | — | — |
| 2017-07-03 | $41.84 | $41.84 | 770,000 | — | — |
| 2017-06-30 | $42.42 | $42.42 | 624,600 | — | — |
| 2017-06-29 | $42.38 | $42.38 | 461,500 | — | — |
| 2017-06-28 | $42.96 | $42.96 | 1,405,100 | — | — |
| 2017-06-27 | $41.51 | $41.51 | 582,500 | — | — |
| 2017-06-26 | $42.57 | $42.57 | 637,000 | — | — |
| 2017-06-23 | $43.27 | $43.27 | 3,263,800 | — | — |
| 2017-06-22 | $43.11 | $43.11 | 1,875,900 | — | — |
| 2017-06-21 | $42.74 | $42.74 | 1,561,300 | — | — |
| 2017-06-20 | $41.94 | $41.94 | 658,800 | — | — |
| 2017-06-19 | $42.41 | $42.41 | 742,000 | — | — |
| 2017-06-16 | $42.10 | $42.10 | 957,800 | — | — |
| 2017-06-15 | $41.53 | $41.53 | 655,300 | — | — |
| 2017-06-14 | $41.81 | $41.81 | 875,500 | — | — |
| 2017-06-13 | $42.09 | $42.09 | 967,000 | — | — |
| 2017-06-12 | $41.81 | $41.81 | 1,773,700 | — | — |
| 2017-06-09 | $42.39 | $42.39 | 1,133,900 | — | — |
| 2017-06-08 | $43.59 | $43.59 | 1,415,100 | — | — |
| 2017-06-07 | $42.79 | $42.79 | 982,400 | — | — |
| 2017-06-06 | $42.28 | $42.28 | 855,800 | — | — |
| 2017-06-05 | $42.35 | $42.35 | 910,000 | — | — |
| 2017-06-02 | $41.96 | $41.96 | 786,200 | — | — |
| 2017-06-01 | $41.56 | $41.56 | 894,200 | — | — |
| 2017-05-31 | $41.14 | $41.14 | 1,516,100 | — | — |
| 2017-05-30 | $41.70 | $41.70 | 911,900 | — | — |
| 2017-05-26 | $42.15 | $42.15 | 1,489,600 | — | — |
| 2017-05-25 | $41.42 | $41.42 | 951,200 | — | — |
| 2017-05-24 | $41.45 | $41.45 | 1,268,800 | — | — |
| 2017-05-23 | $40.53 | $40.53 | 664,300 | — | — |
| 2017-05-22 | $40.72 | $40.72 | 904,100 | — | — |
| 2017-05-19 | $40.17 | $40.17 | 1,272,700 | — | — |
| 2017-05-18 | $39.90 | $39.90 | 1,587,300 | — | — |
| 2017-05-17 | $38.63 | $38.63 | 2,414,700 | — | — |
| 2017-05-16 | $40.29 | $40.29 | 1,868,300 | — | — |
| 2017-05-15 | $39.06 | $39.06 | 1,359,400 | — | — |
| 2017-05-12 | $38.76 | $38.76 | 936,400 | — | — |
| 2017-05-11 | $38.95 | $38.95 | 834,000 | — | — |
| 2017-05-10 | $39.28 | $39.28 | 1,422,300 | — | — |
| 2017-05-09 | $39.18 | $39.18 | 1,987,600 | — | — |
| 2017-05-08 | $39.21 | $39.21 | 2,430,700 | — | — |
| 2017-05-05 | $38.90 | $38.90 | 14,159,100 | — | — |
| 2017-05-04 | $38.87 | $38.87 | 3,431,900 | — | — |
| 2017-05-03 | $38.45 | $38.45 | 2,627,000 | — | — |
| 2017-05-02 | $39.35 | $39.35 | 1,361,600 | — | — |
| 2017-05-01 | $39.69 | $39.69 | 672,400 | — | — |
| 2017-04-28 | $38.92 | $38.92 | 1,105,000 | — | — |
| 2017-04-27 | $39.04 | $39.04 | 627,000 | — | — |
| 2017-04-26 | $38.91 | $38.91 | 765,700 | — | — |
| 2017-04-25 | $38.80 | $38.80 | 774,200 | — | — |
| 2017-04-24 | $38.25 | $38.25 | 896,600 | — | — |
| 2017-04-21 | $37.62 | $37.62 | 321,200 | — | — |
| 2017-04-20 | $37.75 | $37.75 | 342,200 | — | — |
| 2017-04-19 | $37.62 | $37.62 | 395,100 | — | — |
| 2017-04-18 | $36.97 | $36.97 | 354,400 | — | — |
| 2017-04-17 | $36.88 | $36.88 | 464,600 | — | — |
| 2017-04-13 | $36.09 | $36.09 | 307,100 | — | — |
| 2017-04-12 | $36.29 | $36.29 | 383,300 | — | — |
| 2017-04-11 | $36.78 | $36.78 | 606,800 | — | — |
| 2017-04-10 | $36.94 | $36.94 | 560,700 | — | — |
| 2017-04-07 | $37.32 | $37.32 | 539,200 | — | — |
| 2017-04-06 | $37.15 | $37.15 | 430,700 | — | — |
| 2017-04-05 | $37.08 | $37.08 | 687,600 | — | — |
| 2017-04-04 | $37.04 | $37.04 | 578,800 | — | — |
| 2017-04-03 | $37.58 | $37.58 | 652,100 | — | — |
| 2017-03-31 | $37.90 | $37.90 | 866,900 | — | — |
| 2017-03-30 | $37.12 | $37.12 | 492,400 | — | — |
| 2017-03-29 | $37.08 | $37.08 | 490,700 | — | — |
| 2017-03-28 | $36.30 | $36.30 | 620,000 | — | — |
| 2017-03-27 | $36.46 | $36.46 | 563,100 | — | — |
| 2017-03-24 | $36.39 | $36.39 | 643,300 | — | — |
| 2017-03-23 | $36.65 | $36.65 | 520,600 | — | — |
| 2017-03-22 | $36.68 | $36.68 | 444,100 | — | — |
| 2017-03-21 | $36.53 | $36.53 | 1,062,300 | — | — |
| 2017-03-20 | $37.15 | $37.15 | 607,000 | — | — |
| 2017-03-17 | $37.18 | $37.18 | 868,400 | — | — |
| 2017-03-16 | $37.47 | $37.47 | 491,600 | — | — |
| 2017-03-15 | $37.59 | $37.59 | 1,194,600 | — | — |
| 2017-03-14 | $37.54 | $37.54 | 802,000 | — | — |
| 2017-03-13 | $37.70 | $37.70 | 793,600 | — | — |
| 2017-03-10 | $36.58 | $36.58 | 302,200 | — | — |
| 2017-03-09 | $36.55 | $36.55 | 427,900 | — | — |
| 2017-03-08 | $36.61 | $36.61 | 375,400 | — | — |
| 2017-03-07 | $36.27 | $36.27 | 728,700 | — | — |
| 2017-03-06 | $36.60 | $36.60 | 956,300 | — | — |
| 2017-03-03 | $36.29 | $36.29 | 876,700 | — | — |
| 2017-03-02 | $36.05 | $36.05 | 903,100 | — | — |
| 2017-03-01 | $36.56 | $36.56 | 778,000 | — | — |
| 2017-02-28 | $36.85 | $36.85 | 799,300 | — | — |
| 2017-02-27 | $37.18 | $37.18 | 605,100 | — | — |
| 2017-02-24 | $36.96 | $36.96 | 493,900 | — | — |
| 2017-02-23 | $36.54 | $36.54 | 878,700 | — | — |
| 2017-02-22 | $36.76 | $36.76 | 982,400 | — | — |
| 2017-02-21 | $36.73 | $36.73 | 974,100 | — | — |
| 2017-02-17 | $36.69 | $36.69 | 1,489,500 | — | — |
| 2017-02-16 | $35.88 | $35.88 | 5,288,100 | — | — |
| 2017-02-15 | $37.46 | $37.46 | 2,290,600 | — | — |
| 2017-02-14 | $36.34 | $36.34 | 894,700 | — | — |
| 2017-02-13 | $36.08 | $36.08 | 559,100 | — | — |
| 2017-02-10 | $36.01 | $36.01 | 631,800 | — | — |
| 2017-02-09 | $36.05 | $36.05 | 645,500 | — | — |
| 2017-02-08 | $35.77 | $35.77 | 702,800 | — | — |
| 2017-02-07 | $36.10 | $36.10 | 492,900 | — | — |
| 2017-02-06 | $36.19 | $36.19 | 450,900 | — | — |
| 2017-02-03 | $36.07 | $36.07 | 271,800 | — | — |
| 2017-02-02 | $35.99 | $35.99 | 346,700 | — | — |
| 2017-02-01 | $35.89 | $35.89 | 345,500 | — | — |
| 2017-01-31 | $35.73 | $35.73 | 867,200 | — | — |
| 2017-01-30 | $36.08 | $36.08 | 696,900 | — | — |
| 2017-01-27 | $36.42 | $36.42 | 1,047,100 | — | — |
| 2017-01-26 | $35.96 | $35.96 | 547,900 | — | — |
| 2017-01-25 | $36.16 | $36.16 | 1,148,800 | — | — |
| 2017-01-24 | $34.94 | $34.94 | 607,600 | — | — |
| 2017-01-23 | $34.95 | $34.95 | 671,900 | — | — |
| 2017-01-20 | $35.20 | $35.20 | 467,400 | — | — |
| 2017-01-19 | $35.20 | $35.20 | 592,100 | — | — |
| 2017-01-18 | $34.90 | $34.90 | 684,200 | — | — |
| 2017-01-17 | $35.20 | $35.20 | 616,600 | — | — |
| 2017-01-13 | $35.18 | $35.18 | 2,094,500 | — | — |
| 2017-01-12 | $34.41 | $34.41 | 837,000 | — | — |
| 2017-01-11 | $35.27 | $35.27 | 581,600 | — | — |
| 2017-01-10 | $35.21 | $35.21 | 332,500 | — | — |
| 2017-01-09 | $35.38 | $35.38 | 335,000 | — | — |
| 2017-01-06 | $35.38 | $35.38 | 750,800 | — | — |
| 2017-01-05 | $34.83 | $34.83 | 876,500 | — | — |
| 2017-01-04 | $35.33 | $35.33 | 909,700 | — | — |
| 2017-01-03 | $35.72 | $35.72 | 1,437,500 | — | — |