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
- 1998-10-07 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 | $54.33 | $54.33 | 134,400 | — | — |
| 2017-12-28 | $54.49 | $54.49 | 136,300 | — | — |
| 2017-12-27 | $54.22 | $54.22 | 119,200 | — | — |
| 2017-12-26 | $54.10 | $54.10 | 38,500 | — | — |
| 2017-12-22 | $54.15 | $54.15 | 138,000 | — | — |
| 2017-12-21 | $54.65 | $54.65 | 242,700 | — | — |
| 2017-12-20 | $54.31 | $54.31 | 220,900 | — | — |
| 2017-12-19 | $53.37 | $53.37 | 208,800 | — | — |
| 2017-12-18 | $53.63 | $53.63 | 240,300 | — | — |
| 2017-12-15 | $53.97 | $53.97 | 255,600 | — | — |
| 2017-12-14 | $53.47 | $53.47 | 107,700 | — | — |
| 2017-12-13 | $53.21 | $53.21 | 194,500 | — | — |
| 2017-12-12 | $52.79 | $52.79 | 224,900 | — | — |
| 2017-12-11 | $52.90 | $52.90 | 133,800 | — | — |
| 2017-12-08 | $53.30 | $53.30 | 158,300 | — | — |
| 2017-12-07 | $53.08 | $53.08 | 112,800 | — | — |
| 2017-12-06 | $52.80 | $52.80 | 133,800 | — | — |
| 2017-12-05 | $52.80 | $52.80 | 92,700 | — | — |
| 2017-12-04 | $52.76 | $52.76 | 168,100 | — | — |
| 2017-12-01 | $53.07 | $53.07 | 146,800 | — | — |
| 2017-11-30 | $52.79 | $52.79 | 190,900 | — | — |
| 2017-11-29 | $52.89 | $52.89 | 175,600 | — | — |
| 2017-11-28 | $53.64 | $53.64 | 105,800 | — | — |
| 2017-11-27 | $53.98 | $53.98 | 127,000 | — | — |
| 2017-11-24 | $54.11 | $54.11 | 59,100 | — | — |
| 2017-11-22 | $53.88 | $53.88 | 153,000 | — | — |
| 2017-11-21 | $53.86 | $53.86 | 114,000 | — | — |
| 2017-11-20 | $53.11 | $53.11 | 187,600 | — | — |
| 2017-11-17 | $53.46 | $53.46 | 164,400 | — | — |
| 2017-11-16 | $53.44 | $53.44 | 145,500 | — | — |
| 2017-11-15 | $53.14 | $53.14 | 119,800 | — | — |
| 2017-11-14 | $53.32 | $53.32 | 165,500 | — | — |
| 2017-11-13 | $52.97 | $52.97 | 176,300 | — | — |
| 2017-11-10 | $53.35 | $53.35 | 176,200 | — | — |
| 2017-11-09 | $52.79 | $52.79 | 192,900 | — | — |
| 2017-11-08 | $52.13 | $52.13 | 312,300 | — | — |
| 2017-11-07 | $53.31 | $53.31 | 307,300 | — | — |
| 2017-11-06 | $53.60 | $53.60 | 158,000 | — | — |
| 2017-11-03 | $53.25 | $53.25 | 158,700 | — | — |
| 2017-11-02 | $52.75 | $52.75 | 165,300 | — | — |
| 2017-11-01 | $52.60 | $52.60 | 222,300 | — | — |
| 2017-10-31 | $53.14 | $53.14 | 161,000 | — | — |
| 2017-10-30 | $53.78 | $53.78 | 115,300 | — | — |
| 2017-10-27 | $53.61 | $53.61 | 114,000 | — | — |
| 2017-10-26 | $53.28 | $53.28 | 64,000 | — | — |
| 2017-10-25 | $53.09 | $53.09 | 89,400 | — | — |
| 2017-10-24 | $53.26 | $53.26 | 115,300 | — | — |
| 2017-10-23 | $53.56 | $53.56 | 118,000 | — | — |
| 2017-10-20 | $53.00 | $53.00 | 174,600 | — | — |
| 2017-10-19 | $53.60 | $53.60 | 124,400 | — | — |
| 2017-10-18 | $53.58 | $53.58 | 150,300 | — | — |
| 2017-10-17 | $53.37 | $53.37 | 149,700 | — | — |
| 2017-10-16 | $52.84 | $52.84 | 139,100 | — | — |
| 2017-10-13 | $53.30 | $53.30 | 338,200 | — | — |
| 2017-10-12 | $52.79 | $52.79 | 105,100 | — | — |
| 2017-10-11 | $52.82 | $52.82 | 109,400 | — | — |
| 2017-10-10 | $52.60 | $52.60 | 136,200 | — | — |
| 2017-10-09 | $52.48 | $52.48 | 92,100 | — | — |
| 2017-10-06 | $52.39 | $52.39 | 152,500 | — | — |
| 2017-10-05 | $52.12 | $52.12 | 120,600 | — | — |
| 2017-10-04 | $51.79 | $51.79 | 141,500 | — | — |
| 2017-10-03 | $51.12 | $51.12 | 200,700 | — | — |
| 2017-10-02 | $51.43 | $51.43 | 118,300 | — | — |
| 2017-09-29 | $51.87 | $51.87 | 158,400 | — | — |
| 2017-09-28 | $51.65 | $51.65 | 215,000 | — | — |
| 2017-09-27 | $51.40 | $51.40 | 170,900 | — | — |
| 2017-09-26 | $51.58 | $51.58 | 281,500 | — | — |
| 2017-09-25 | $51.08 | $51.08 | 168,700 | — | — |
| 2017-09-22 | $51.44 | $51.44 | 190,200 | — | — |
| 2017-09-21 | $51.47 | $51.47 | 129,800 | — | — |
| 2017-09-20 | $51.87 | $51.87 | 129,900 | — | — |
| 2017-09-19 | $51.96 | $51.96 | 262,000 | — | — |
| 2017-09-18 | $51.25 | $51.25 | 235,900 | — | — |
| 2017-09-15 | $51.48 | $51.48 | 348,900 | — | — |
| 2017-09-14 | $52.06 | $52.06 | 151,300 | — | — |
| 2017-09-13 | $51.84 | $51.84 | 178,300 | — | — |
| 2017-09-12 | $51.94 | $51.94 | 160,500 | — | — |
| 2017-09-11 | $52.22 | $52.22 | 204,900 | — | — |
| 2017-09-08 | $51.93 | $51.93 | 119,600 | — | — |
| 2017-09-07 | $52.12 | $52.12 | 175,700 | — | — |
| 2017-09-06 | $51.48 | $51.48 | 134,100 | — | — |
| 2017-09-05 | $51.18 | $51.18 | 186,900 | — | — |
| 2017-09-01 | $51.43 | $51.43 | 188,800 | — | — |
| 2017-08-31 | $50.85 | $50.85 | 168,200 | — | — |
| 2017-08-30 | $49.98 | $49.98 | 196,300 | — | — |
| 2017-08-29 | $49.89 | $49.89 | 110,800 | — | — |
| 2017-08-28 | $49.74 | $49.74 | 163,100 | — | — |
| 2017-08-25 | $49.94 | $49.94 | 120,800 | — | — |
| 2017-08-24 | $49.89 | $49.89 | 81,600 | — | — |
| 2017-08-23 | $49.87 | $49.87 | 94,100 | — | — |
| 2017-08-22 | $49.81 | $49.81 | 95,300 | — | — |
| 2017-08-21 | $49.98 | $49.98 | 95,600 | — | — |
| 2017-08-18 | $49.82 | $49.82 | 174,700 | — | — |
| 2017-08-17 | $50.05 | $50.05 | 154,200 | — | — |
| 2017-08-16 | $50.23 | $50.23 | 167,500 | — | — |
| 2017-08-15 | $49.61 | $49.61 | 139,500 | — | — |
| 2017-08-14 | $49.72 | $49.72 | 177,500 | — | — |
| 2017-08-11 | $49.55 | $49.55 | 138,000 | — | — |
| 2017-08-10 | $49.20 | $49.20 | 191,600 | — | — |
| 2017-08-09 | $50.11 | $50.11 | 320,700 | — | — |
| 2017-08-08 | $50.61 | $50.61 | 216,300 | — | — |
| 2017-08-07 | $51.18 | $51.18 | 67,000 | — | — |
| 2017-08-04 | $51.45 | $51.45 | 138,600 | — | — |
| 2017-08-03 | $51.47 | $51.47 | 159,700 | — | — |
| 2017-08-02 | $51.10 | $51.10 | 345,400 | — | — |
| 2017-08-01 | $52.94 | $52.94 | 186,800 | — | — |
| 2017-07-31 | $52.81 | $52.81 | 156,800 | — | — |
| 2017-07-28 | $52.94 | $52.94 | 140,700 | — | — |
| 2017-07-27 | $52.97 | $52.97 | 207,100 | — | — |
| 2017-07-26 | $53.53 | $53.53 | 111,300 | — | — |
| 2017-07-25 | $53.09 | $53.09 | 103,500 | — | — |
| 2017-07-24 | $53.02 | $53.02 | 127,200 | — | — |
| 2017-07-21 | $52.65 | $52.65 | 112,900 | — | — |
| 2017-07-20 | $52.40 | $52.40 | 119,100 | — | — |
| 2017-07-19 | $52.23 | $52.23 | 187,000 | — | — |
| 2017-07-18 | $52.66 | $52.66 | 106,200 | — | — |
| 2017-07-17 | $52.22 | $52.22 | 152,600 | — | — |
| 2017-07-14 | $52.96 | $52.96 | 186,400 | — | — |
| 2017-07-13 | $52.58 | $52.58 | 153,400 | — | — |
| 2017-07-12 | $52.31 | $52.31 | 163,600 | — | — |
| 2017-07-11 | $51.07 | $51.07 | 98,100 | — | — |
| 2017-07-10 | $51.19 | $51.19 | 156,800 | — | — |
| 2017-07-07 | $50.94 | $50.94 | 117,700 | — | — |
| 2017-07-06 | $50.41 | $50.41 | 121,200 | — | — |
| 2017-07-05 | $50.60 | $50.60 | 208,900 | — | — |
| 2017-07-03 | $51.07 | $51.07 | 44,500 | — | — |
| 2017-06-30 | $51.07 | $51.07 | 272,800 | — | — |
| 2017-06-29 | $51.00 | $51.00 | 197,100 | — | — |
| 2017-06-28 | $51.66 | $51.66 | 158,900 | — | — |
| 2017-06-27 | $51.44 | $51.44 | 193,400 | — | — |
| 2017-06-26 | $51.31 | $51.31 | 111,300 | — | — |
| 2017-06-23 | $51.22 | $51.22 | 143,600 | — | — |
| 2017-06-22 | $51.08 | $51.08 | 148,900 | — | — |
| 2017-06-21 | $50.42 | $50.42 | 111,300 | — | — |
| 2017-06-20 | $50.18 | $50.18 | 124,300 | — | — |
| 2017-06-19 | $50.55 | $50.55 | 131,900 | — | — |
| 2017-06-16 | $49.99 | $49.99 | 432,300 | — | — |
| 2017-06-15 | $49.78 | $49.78 | 180,300 | — | — |
| 2017-06-14 | $49.64 | $49.64 | 150,700 | — | — |
| 2017-06-13 | $49.93 | $49.93 | 123,100 | — | — |
| 2017-06-12 | $49.62 | $49.62 | 165,200 | — | — |
| 2017-06-09 | $49.89 | $49.89 | 181,200 | — | — |
| 2017-06-08 | $50.24 | $50.24 | 151,500 | — | — |
| 2017-06-07 | $49.80 | $49.80 | 223,300 | — | — |
| 2017-06-06 | $50.09 | $50.09 | 184,800 | — | — |
| 2017-06-05 | $50.45 | $50.45 | 142,800 | — | — |
| 2017-06-02 | $51.19 | $51.19 | 308,000 | — | — |
| 2017-06-01 | $50.57 | $50.57 | 214,200 | — | — |
| 2017-05-31 | $49.60 | $49.60 | 155,600 | — | — |
| 2017-05-30 | $49.59 | $49.59 | 153,400 | — | — |
| 2017-05-26 | $49.19 | $49.19 | 95,400 | — | — |
| 2017-05-25 | $49.26 | $49.26 | 100,100 | — | — |
| 2017-05-24 | $49.15 | $49.15 | 103,700 | — | — |
| 2017-05-23 | $48.68 | $48.68 | 135,500 | — | — |
| 2017-05-22 | $48.76 | $48.76 | 55,900 | — | — |
| 2017-05-19 | $48.70 | $48.70 | 188,400 | — | — |
| 2017-05-18 | $48.08 | $48.08 | 182,500 | — | — |
| 2017-05-17 | $48.00 | $48.00 | 246,300 | — | — |
| 2017-05-16 | $49.26 | $49.26 | 201,000 | — | — |
| 2017-05-15 | $48.97 | $48.97 | 209,100 | — | — |
| 2017-05-12 | $48.54 | $48.54 | 216,800 | — | — |
| 2017-05-11 | $48.56 | $48.56 | 244,400 | — | — |
| 2017-05-10 | $48.42 | $48.42 | 182,900 | — | — |
| 2017-05-09 | $47.79 | $47.79 | 221,200 | — | — |
| 2017-05-08 | $48.20 | $48.20 | 187,800 | — | — |
| 2017-05-05 | $48.25 | $48.25 | 206,300 | — | — |
| 2017-05-04 | $47.88 | $47.88 | 258,000 | — | — |
| 2017-05-03 | $47.78 | $47.78 | 308,100 | — | — |
| 2017-05-02 | $48.80 | $48.80 | 242,700 | — | — |
| 2017-05-01 | $48.60 | $48.60 | 178,900 | — | — |
| 2017-04-28 | $48.27 | $48.27 | 213,800 | — | — |
| 2017-04-27 | $47.49 | $47.49 | 164,600 | — | — |
| 2017-04-26 | $47.74 | $47.74 | 185,100 | — | — |
| 2017-04-25 | $47.10 | $47.10 | 184,400 | — | — |
| 2017-04-24 | $47.10 | $47.10 | 225,500 | — | — |
| 2017-04-21 | $46.71 | $46.71 | 250,100 | — | — |
| 2017-04-20 | $47.31 | $47.31 | 166,200 | — | — |
| 2017-04-19 | $46.60 | $46.60 | 150,400 | — | — |
| 2017-04-18 | $46.91 | $46.91 | 135,700 | — | — |
| 2017-04-17 | $47.06 | $47.06 | 231,900 | — | — |
| 2017-04-13 | $46.54 | $46.54 | 110,000 | — | — |
| 2017-04-12 | $46.99 | $46.99 | 127,600 | — | — |
| 2017-04-11 | $46.98 | $46.98 | 145,200 | — | — |
| 2017-04-10 | $47.24 | $47.24 | 127,500 | — | — |
| 2017-04-07 | $47.12 | $47.12 | 178,800 | — | — |
| 2017-04-06 | $47.12 | $47.12 | 169,600 | — | — |
| 2017-04-05 | $47.27 | $47.27 | 136,700 | — | — |
| 2017-04-04 | $47.43 | $47.43 | 124,800 | — | — |
| 2017-04-03 | $47.40 | $47.40 | 166,400 | — | — |
| 2017-03-31 | $47.93 | $47.93 | 288,100 | — | — |
| 2017-03-30 | $48.42 | $48.42 | 294,200 | — | — |
| 2017-03-29 | $47.47 | $47.47 | 111,700 | — | — |
| 2017-03-28 | $47.35 | $47.35 | 131,600 | — | — |
| 2017-03-27 | $46.79 | $46.79 | 110,200 | — | — |
| 2017-03-24 | $46.80 | $46.80 | 185,800 | — | — |
| 2017-03-23 | $46.95 | $46.95 | 234,500 | — | — |
| 2017-03-22 | $46.80 | $46.80 | 312,700 | — | — |
| 2017-03-21 | $46.96 | $46.96 | 182,900 | — | — |
| 2017-03-20 | $47.62 | $47.62 | 320,000 | — | — |
| 2017-03-17 | $47.45 | $47.45 | 304,300 | — | — |
| 2017-03-16 | $47.68 | $47.68 | 141,900 | — | — |
| 2017-03-15 | $47.88 | $47.88 | 209,100 | — | — |
| 2017-03-14 | $47.06 | $47.06 | 199,700 | — | — |
| 2017-03-13 | $47.25 | $47.25 | 197,800 | — | — |
| 2017-03-10 | $47.21 | $47.21 | 150,600 | — | — |
| 2017-03-09 | $46.59 | $46.59 | 130,000 | — | — |
| 2017-03-08 | $46.28 | $46.28 | 136,700 | — | — |
| 2017-03-07 | $46.64 | $46.64 | 252,100 | — | — |
| 2017-03-06 | $46.41 | $46.41 | 207,200 | — | — |
| 2017-03-03 | $46.63 | $46.63 | 203,100 | — | — |
| 2017-03-02 | $46.38 | $46.38 | 130,500 | — | — |
| 2017-03-01 | $46.69 | $46.69 | 275,200 | — | — |
| 2017-02-28 | $45.98 | $45.98 | 251,700 | — | — |
| 2017-02-27 | $46.76 | $46.76 | 290,700 | — | — |
| 2017-02-24 | $47.08 | $47.08 | 383,900 | — | — |
| 2017-02-23 | $48.09 | $48.09 | 318,400 | — | — |
| 2017-02-22 | $48.52 | $48.52 | 197,000 | — | — |
| 2017-02-21 | $48.65 | $48.65 | 154,000 | — | — |
| 2017-02-17 | $48.68 | $48.68 | 294,800 | — | — |
| 2017-02-16 | $48.73 | $48.73 | 241,400 | — | — |
| 2017-02-15 | $49.10 | $49.10 | 249,500 | — | — |
| 2017-02-14 | $48.93 | $48.93 | 194,400 | — | — |
| 2017-02-13 | $48.98 | $48.98 | 168,100 | — | — |
| 2017-02-10 | $48.60 | $48.60 | 149,000 | — | — |
| 2017-02-09 | $48.29 | $48.29 | 201,300 | — | — |
| 2017-02-08 | $47.87 | $47.87 | 269,800 | — | — |
| 2017-02-07 | $48.05 | $48.05 | 170,800 | — | — |
| 2017-02-06 | $48.07 | $48.07 | 221,600 | — | — |
| 2017-02-03 | $48.81 | $48.81 | 173,700 | — | — |
| 2017-02-02 | $48.57 | $48.57 | 184,100 | — | — |
| 2017-02-01 | $48.95 | $48.95 | 379,000 | — | — |
| 2017-01-31 | $48.09 | $48.09 | 207,600 | — | — |
| 2017-01-30 | $48.12 | $48.12 | 220,600 | — | — |
| 2017-01-27 | $48.88 | $48.88 | 148,500 | — | — |
| 2017-01-26 | $48.86 | $48.86 | 187,900 | — | — |
| 2017-01-25 | $48.48 | $48.48 | 158,500 | — | — |
| 2017-01-24 | $47.80 | $47.80 | 152,300 | — | — |
| 2017-01-23 | $47.71 | $47.71 | 154,500 | — | — |
| 2017-01-20 | $48.10 | $48.10 | 155,700 | — | — |
| 2017-01-19 | $47.76 | $47.76 | 192,500 | — | — |
| 2017-01-18 | $48.19 | $48.19 | 194,600 | — | — |
| 2017-01-17 | $49.47 | $49.47 | 182,100 | — | — |
| 2017-01-13 | $49.36 | $49.36 | 79,200 | — | — |
| 2017-01-12 | $49.31 | $49.31 | 90,000 | — | — |
| 2017-01-11 | $49.50 | $49.50 | 109,500 | — | — |
| 2017-01-10 | $48.62 | $48.62 | 117,300 | — | — |
| 2017-01-09 | $49.13 | $49.13 | 113,800 | — | — |
| 2017-01-06 | $49.66 | $49.66 | 130,700 | — | — |
| 2017-01-05 | $49.73 | $49.73 | 167,000 | — | — |
| 2017-01-04 | $49.59 | $49.59 | 189,400 | — | — |
| 2017-01-03 | $48.70 | $48.70 | 272,900 | — | — |