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
- 2010-02-11 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 | $49.52 | $75.15 | 351,700 | — | — |
| 2017-12-28 | $49.81 | $75.59 | 166,100 | — | — |
| 2017-12-27 | $49.86 | $75.67 | 156,500 | — | — |
| 2017-12-26 | $50.15 | $76.11 | 196,800 | — | — |
| 2017-12-22 | $50.36 | $76.43 | 167,400 | — | — |
| 2017-12-21 | $50.13 | $76.08 | 177,200 | — | — |
| 2017-12-20 | $49.65 | $75.35 | 408,600 | — | — |
| 2017-12-19 | $49.41 | $74.99 | 252,800 | — | — |
| 2017-12-18 | $49.88 | $75.70 | 542,100 | — | — |
| 2017-12-15 | $48.94 | $74.27 | 646,500 | — | — |
| 2017-12-14 | $48.51 | $73.62 | 320,800 | — | — |
| 2017-12-13 | $49.72 | $75.46 | 311,800 | — | — |
| 2017-12-12 | $49.42 | $75.00 | 329,800 | — | — |
| 2017-12-11 | $49.28 | $74.79 | 382,000 | — | — |
| 2017-12-08 | $48.86 | $74.15 | 373,200 | — | — |
| 2017-12-07 | $48.67 | $73.86 | 278,000 | — | — |
| 2017-12-06 | $48.54 | $73.67 | 287,200 | — | — |
| 2017-12-05 | $48.50 | $73.60 | 410,400 | — | — |
| 2017-12-04 | $48.76 | $74.00 | 457,900 | — | — |
| 2017-12-01 | $48.73 | $73.95 | 613,900 | — | — |
| 2017-11-30 | $49.17 | $74.62 | 459,700 | — | — |
| 2017-11-29 | $48.31 | $73.32 | 401,000 | — | — |
| 2017-11-28 | $48.84 | $74.12 | 414,800 | — | — |
| 2017-11-27 | $48.21 | $73.16 | 621,500 | — | — |
| 2017-11-24 | $48.76 | $74.00 | 137,700 | — | — |
| 2017-11-22 | $48.68 | $73.88 | 313,700 | — | — |
| 2017-11-21 | $48.58 | $73.73 | 486,000 | — | — |
| 2017-11-20 | $48.76 | $74.00 | 765,700 | — | — |
| 2017-11-17 | $50.31 | $76.35 | 486,300 | — | — |
| 2017-11-16 | $50.19 | $76.17 | 471,900 | — | — |
| 2017-11-15 | $49.40 | $74.97 | 361,700 | — | — |
| 2017-11-14 | $49.54 | $75.18 | 373,500 | — | — |
| 2017-11-13 | $49.73 | $75.47 | 479,800 | — | — |
| 2017-11-10 | $49.84 | $75.64 | 493,400 | — | — |
| 2017-11-09 | $48.91 | $74.23 | 417,200 | — | — |
| 2017-11-08 | $49.30 | $74.82 | 594,000 | — | — |
| 2017-11-07 | $49.31 | $74.83 | 397,900 | — | — |
| 2017-11-06 | $50.60 | $76.79 | 369,900 | — | — |
| 2017-11-03 | $50.20 | $76.18 | 546,200 | — | — |
| 2017-11-02 | $51.30 | $77.85 | 829,800 | — | — |
| 2017-11-01 | $50.34 | $76.40 | 1,433,800 | — | — |
| 2017-10-31 | $52.09 | $79.05 | 571,100 | — | — |
| 2017-10-30 | $51.95 | $78.84 | 413,700 | — | — |
| 2017-10-27 | $51.98 | $78.89 | 433,500 | — | — |
| 2017-10-26 | $52.00 | $78.92 | 486,200 | — | — |
| 2017-10-25 | $51.69 | $78.45 | 456,200 | — | — |
| 2017-10-24 | $51.63 | $78.35 | 392,000 | — | — |
| 2017-10-23 | $50.86 | $77.19 | 435,300 | — | — |
| 2017-10-20 | $50.61 | $76.81 | 452,400 | — | — |
| 2017-10-19 | $49.35 | $74.89 | 666,000 | — | — |
| 2017-10-18 | $50.00 | $75.88 | 753,100 | — | — |
| 2017-10-17 | $50.49 | $76.62 | 808,000 | — | — |
| 2017-10-16 | $50.89 | $77.23 | 463,100 | — | — |
| 2017-10-13 | $50.58 | $76.76 | 359,100 | — | — |
| 2017-10-12 | $49.88 | $75.70 | 819,100 | — | — |
| 2017-10-11 | $49.09 | $74.50 | 350,100 | — | — |
| 2017-10-10 | $48.92 | $74.24 | 324,500 | — | — |
| 2017-10-09 | $48.73 | $73.95 | 423,600 | — | — |
| 2017-10-06 | $49.03 | $74.41 | 364,900 | — | — |
| 2017-10-05 | $48.73 | $73.95 | 630,900 | — | — |
| 2017-10-04 | $48.74 | $73.97 | 366,400 | — | — |
| 2017-10-03 | $48.68 | $73.88 | 512,500 | — | — |
| 2017-10-02 | $48.62 | $73.79 | 975,700 | — | — |
| 2017-09-29 | $45.93 | $69.70 | 487,400 | — | — |
| 2017-09-28 | $45.62 | $69.23 | 480,700 | — | — |
| 2017-09-27 | $45.50 | $69.05 | 525,200 | — | — |
| 2017-09-26 | $45.11 | $68.46 | 297,800 | — | — |
| 2017-09-25 | $45.42 | $68.93 | 380,000 | — | — |
| 2017-09-22 | $45.38 | $68.87 | 538,300 | — | — |
| 2017-09-21 | $45.00 | $68.29 | 615,300 | — | — |
| 2017-09-20 | $45.93 | $69.70 | 813,800 | — | — |
| 2017-09-19 | $46.15 | $70.04 | 521,100 | — | — |
| 2017-09-18 | $46.06 | $69.90 | 1,111,800 | — | — |
| 2017-09-15 | $45.28 | $68.72 | 2,011,100 | — | — |
| 2017-09-14 | $43.16 | $65.50 | 610,500 | — | — |
| 2017-09-13 | $42.97 | $65.21 | 939,700 | — | — |
| 2017-09-12 | $43.42 | $65.89 | 1,160,600 | — | — |
| 2017-09-11 | $41.91 | $63.60 | 1,365,400 | — | — |
| 2017-09-08 | $41.80 | $63.44 | 1,751,100 | — | — |
| 2017-09-07 | $42.85 | $65.03 | 2,369,300 | — | — |
| 2017-09-06 | $43.59 | $66.15 | 1,599,200 | — | — |
| 2017-09-05 | $42.05 | $63.82 | 1,313,600 | — | — |
| 2017-09-01 | $40.66 | $61.71 | 639,000 | — | — |
| 2017-08-31 | $40.38 | $61.28 | 793,100 | — | — |
| 2017-08-30 | $39.45 | $59.87 | 691,900 | — | — |
| 2017-08-29 | $37.80 | $57.37 | 561,100 | — | — |
| 2017-08-28 | $38.06 | $57.76 | 1,066,300 | — | — |
| 2017-08-25 | $38.59 | $58.56 | 848,300 | — | — |
| 2017-08-24 | $37.70 | $57.21 | 720,000 | — | — |
| 2017-08-23 | $36.19 | $54.92 | 200,300 | — | — |
| 2017-08-22 | $37.24 | $56.52 | 215,200 | — | — |
| 2017-08-21 | $36.68 | $55.67 | 193,000 | — | — |
| 2017-08-18 | $36.41 | $55.26 | 248,500 | — | — |
| 2017-08-17 | $36.35 | $55.17 | 195,700 | — | — |
| 2017-08-16 | $37.24 | $56.52 | 218,800 | — | — |
| 2017-08-15 | $37.13 | $56.35 | 178,500 | — | — |
| 2017-08-14 | $37.66 | $57.15 | 168,500 | — | — |
| 2017-08-11 | $37.39 | $56.74 | 399,600 | — | — |
| 2017-08-10 | $37.35 | $56.68 | 299,000 | — | — |
| 2017-08-09 | $38.31 | $58.14 | 375,400 | — | — |
| 2017-08-08 | $38.64 | $58.64 | 517,600 | — | — |
| 2017-08-07 | $38.35 | $58.20 | 516,100 | — | — |
| 2017-08-04 | $38.22 | $58.00 | 282,100 | — | — |
| 2017-08-03 | $37.76 | $57.31 | 540,000 | — | — |
| 2017-08-02 | $37.35 | $56.68 | 613,400 | — | — |
| 2017-08-01 | $36.85 | $55.92 | 663,500 | — | — |
| 2017-07-31 | $35.97 | $54.59 | 258,600 | — | — |
| 2017-07-28 | $36.06 | $54.73 | 164,700 | — | — |
| 2017-07-27 | $36.19 | $54.92 | 133,800 | — | — |
| 2017-07-26 | $36.17 | $54.89 | 252,000 | — | — |
| 2017-07-25 | $36.54 | $55.45 | 209,600 | — | — |
| 2017-07-24 | $36.49 | $55.38 | 275,800 | — | — |
| 2017-07-21 | $36.37 | $55.20 | 315,700 | — | — |
| 2017-07-20 | $36.81 | $55.86 | 245,200 | — | — |
| 2017-07-19 | $36.65 | $55.62 | 212,300 | — | — |
| 2017-07-18 | $36.20 | $54.94 | 214,000 | — | — |
| 2017-07-17 | $36.20 | $54.94 | 181,400 | — | — |
| 2017-07-14 | $36.03 | $54.68 | 135,700 | — | — |
| 2017-07-13 | $35.92 | $54.51 | 241,900 | — | — |
| 2017-07-12 | $35.95 | $54.56 | 268,900 | — | — |
| 2017-07-11 | $35.91 | $54.50 | 188,200 | — | — |
| 2017-07-10 | $36.15 | $54.86 | 416,500 | — | — |
| 2017-07-07 | $36.14 | $54.85 | 209,700 | — | — |
| 2017-07-06 | $36.03 | $54.68 | 298,100 | — | — |
| 2017-07-05 | $36.75 | $55.77 | 291,100 | — | — |
| 2017-07-03 | $36.59 | $55.53 | 197,100 | — | — |
| 2017-06-30 | $36.13 | $54.83 | 318,200 | — | — |
| 2017-06-29 | $36.15 | $54.86 | 569,600 | — | — |
| 2017-06-28 | $35.75 | $54.25 | 298,700 | — | — |
| 2017-06-27 | $35.43 | $53.77 | 293,000 | — | — |
| 2017-06-26 | $35.59 | $54.01 | 286,200 | — | — |
| 2017-06-23 | $35.90 | $54.48 | 325,400 | — | — |
| 2017-06-22 | $35.53 | $53.92 | 181,100 | — | — |
| 2017-06-21 | $35.37 | $53.68 | 261,000 | — | — |
| 2017-06-20 | $35.65 | $54.10 | 222,900 | — | — |
| 2017-06-19 | $36.09 | $54.77 | 337,100 | — | — |
| 2017-06-16 | $35.60 | $54.03 | 424,900 | — | — |
| 2017-06-15 | $36.00 | $54.63 | 183,700 | — | — |
| 2017-06-14 | $35.99 | $54.62 | 385,400 | — | — |
| 2017-06-13 | $36.06 | $54.73 | 260,600 | — | — |
| 2017-06-12 | $36.03 | $54.68 | 323,800 | — | — |
| 2017-06-09 | $36.28 | $55.06 | 403,300 | — | — |
| 2017-06-08 | $35.35 | $53.65 | 571,700 | — | — |
| 2017-06-07 | $35.33 | $53.62 | 336,100 | — | — |
| 2017-06-06 | $35.40 | $53.72 | 213,000 | — | — |
| 2017-06-05 | $35.63 | $54.07 | 215,500 | — | — |
| 2017-06-02 | $35.95 | $54.56 | 308,600 | — | — |
| 2017-06-01 | $35.92 | $54.51 | 326,500 | — | — |
| 2017-05-31 | $34.65 | $52.59 | 336,300 | — | — |
| 2017-05-30 | $34.52 | $52.39 | 358,700 | — | — |
| 2017-05-26 | $34.83 | $52.86 | 281,000 | — | — |
| 2017-05-25 | $34.75 | $52.74 | 388,600 | — | — |
| 2017-05-24 | $34.93 | $53.01 | 484,500 | — | — |
| 2017-05-23 | $35.18 | $53.39 | 272,300 | — | — |
| 2017-05-22 | $35.09 | $53.25 | 263,800 | — | — |
| 2017-05-19 | $35.22 | $53.45 | 291,400 | — | — |
| 2017-05-18 | $34.91 | $52.98 | 429,000 | — | — |
| 2017-05-17 | $35.05 | $53.19 | 463,700 | — | — |
| 2017-05-16 | $35.64 | $54.09 | 313,000 | — | — |
| 2017-05-15 | $35.75 | $54.25 | 267,200 | — | — |
| 2017-05-12 | $35.14 | $53.33 | 291,500 | — | — |
| 2017-05-11 | $36.02 | $54.66 | 313,100 | — | — |
| 2017-05-10 | $35.94 | $54.54 | 279,100 | — | — |
| 2017-05-09 | $36.03 | $54.68 | 312,200 | — | — |
| 2017-05-08 | $36.02 | $54.66 | 177,000 | — | — |
| 2017-05-05 | $36.08 | $54.76 | 277,800 | — | — |
| 2017-05-04 | $35.68 | $54.15 | 308,200 | — | — |
| 2017-05-03 | $35.30 | $53.57 | 515,500 | — | — |
| 2017-05-02 | $35.80 | $54.33 | 443,800 | — | — |
| 2017-05-01 | $35.54 | $53.94 | 481,800 | — | — |
| 2017-04-28 | $35.17 | $53.37 | 666,100 | — | — |
| 2017-04-27 | $36.23 | $54.98 | 515,100 | — | — |
| 2017-04-26 | $37.29 | $56.59 | 468,500 | — | — |
| 2017-04-25 | $37.13 | $56.35 | 344,200 | — | — |
| 2017-04-24 | $36.72 | $55.73 | 405,000 | — | — |
| 2017-04-21 | $35.99 | $54.62 | 762,200 | — | — |
| 2017-04-20 | $35.97 | $54.59 | 523,300 | — | — |
| 2017-04-19 | $35.50 | $53.88 | 314,700 | — | — |
| 2017-04-18 | $35.69 | $54.16 | 617,200 | — | — |
| 2017-04-17 | $35.75 | $54.25 | 638,800 | — | — |
| 2017-04-13 | $35.05 | $53.19 | 411,500 | — | — |
| 2017-04-12 | $35.60 | $54.03 | 358,300 | — | — |
| 2017-04-11 | $36.61 | $55.56 | 432,300 | — | — |
| 2017-04-10 | $36.19 | $54.92 | 329,400 | — | — |
| 2017-04-07 | $35.89 | $54.47 | 317,200 | — | — |
| 2017-04-06 | $35.77 | $54.29 | 559,200 | — | — |
| 2017-04-05 | $34.79 | $52.80 | 858,400 | — | — |
| 2017-04-04 | $36.92 | $56.03 | 258,900 | — | — |
| 2017-04-03 | $37.03 | $56.20 | 440,900 | — | — |
| 2017-03-31 | $37.28 | $56.58 | 791,400 | — | — |
| 2017-03-30 | $37.51 | $56.93 | 348,000 | — | — |
| 2017-03-29 | $37.40 | $56.76 | 477,900 | — | — |
| 2017-03-28 | $37.51 | $56.93 | 435,000 | — | — |
| 2017-03-27 | $37.49 | $56.90 | 462,800 | — | — |
| 2017-03-24 | $37.31 | $56.62 | 270,500 | — | — |
| 2017-03-23 | $37.32 | $56.64 | 288,800 | — | — |
| 2017-03-22 | $37.01 | $56.17 | 514,500 | — | — |
| 2017-03-21 | $36.79 | $55.83 | 402,500 | — | — |
| 2017-03-20 | $38.07 | $57.78 | 328,800 | — | — |
| 2017-03-17 | $38.46 | $58.37 | 398,200 | — | — |
| 2017-03-16 | $38.52 | $58.46 | 182,100 | — | — |
| 2017-03-15 | $38.74 | $58.79 | 375,900 | — | — |
| 2017-03-14 | $37.99 | $57.65 | 486,800 | — | — |
| 2017-03-13 | $39.17 | $59.45 | 785,400 | — | — |
| 2017-03-10 | $38.66 | $58.67 | 232,300 | — | — |
| 2017-03-09 | $38.38 | $58.25 | 140,600 | — | — |
| 2017-03-08 | $38.66 | $58.67 | 184,800 | — | — |
| 2017-03-07 | $39.18 | $59.46 | 223,600 | — | — |
| 2017-03-06 | $39.55 | $60.02 | 253,400 | — | — |
| 2017-03-03 | $39.47 | $59.90 | 219,500 | — | — |
| 2017-03-02 | $39.67 | $60.20 | 309,200 | — | — |
| 2017-03-01 | $39.83 | $60.45 | 422,600 | — | — |
| 2017-02-28 | $39.04 | $59.25 | 384,200 | — | — |
| 2017-02-27 | $39.87 | $60.51 | 426,100 | — | — |
| 2017-02-24 | $39.30 | $59.64 | 304,400 | — | — |
| 2017-02-23 | $40.07 | $60.81 | 341,400 | — | — |
| 2017-02-22 | $40.74 | $61.83 | 483,800 | — | — |
| 2017-02-21 | $40.34 | $61.22 | 374,300 | — | — |
| 2017-02-17 | $40.45 | $61.39 | 734,800 | — | — |
| 2017-02-16 | $40.16 | $60.95 | 531,700 | — | — |
| 2017-02-15 | $40.50 | $61.46 | 638,900 | — | — |
| 2017-02-14 | $39.80 | $60.40 | 1,472,500 | — | — |
| 2017-02-13 | $42.64 | $64.71 | 419,000 | — | — |
| 2017-02-10 | $42.21 | $64.06 | 434,000 | — | — |
| 2017-02-09 | $41.79 | $63.42 | 335,000 | — | — |
| 2017-02-08 | $40.79 | $61.90 | 384,500 | — | — |
| 2017-02-07 | $41.29 | $62.66 | 405,400 | — | — |
| 2017-02-06 | $40.55 | $61.54 | 194,800 | — | — |
| 2017-02-03 | $40.60 | $61.62 | 364,400 | — | — |
| 2017-02-02 | $40.22 | $61.04 | 313,300 | — | — |
| 2017-02-01 | $40.25 | $61.08 | 546,800 | — | — |
| 2017-01-31 | $40.26 | $61.10 | 310,900 | — | — |
| 2017-01-30 | $39.88 | $60.52 | 631,400 | — | — |
| 2017-01-27 | $40.31 | $61.18 | 188,600 | — | — |
| 2017-01-26 | $40.69 | $61.75 | 270,500 | — | — |
| 2017-01-25 | $40.45 | $61.39 | 532,100 | — | — |
| 2017-01-24 | $40.05 | $60.78 | 332,500 | — | — |
| 2017-01-23 | $38.69 | $58.72 | 363,100 | — | — |
| 2017-01-20 | $38.60 | $58.58 | 394,000 | — | — |
| 2017-01-19 | $38.36 | $58.22 | 406,900 | — | — |
| 2017-01-18 | $37.86 | $57.46 | 321,500 | — | — |
| 2017-01-17 | $37.75 | $57.29 | 483,900 | — | — |
| 2017-01-13 | $37.99 | $57.65 | 1,253,300 | — | — |
| 2017-01-12 | $40.91 | $62.09 | 452,100 | — | — |
| 2017-01-11 | $40.62 | $61.65 | 217,700 | — | — |
| 2017-01-10 | $40.78 | $61.89 | 654,200 | — | — |
| 2017-01-09 | $40.29 | $61.14 | 248,300 | — | — |
| 2017-01-06 | $40.71 | $61.78 | 312,200 | — | — |
| 2017-01-05 | $41.12 | $62.40 | 404,100 | — | — |
| 2017-01-04 | $42.00 | $63.74 | 299,800 | — | — |
| 2017-01-03 | $41.94 | $63.65 | 372,100 | — | — |