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
- 1998-04-27 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 | $50.59 | $58.02 | 103,750 | — | — |
| 2017-12-28 | $50.40 | $57.80 | 77,344 | — | — |
| 2017-12-27 | $50.37 | $57.76 | 206,719 | — | — |
| 2017-12-26 | $50.30 | $57.69 | 51,250 | — | — |
| 2017-12-22 | $50.14 | $57.51 | 116,719 | — | — |
| 2017-12-21 | $50.66 | $58.10 | 201,250 | — | — |
| 2017-12-20 | $52.03 | $59.67 | 179,531 | — | — |
| 2017-12-19 | $51.84 | $59.45 | 292,187 | — | — |
| 2017-12-18 | $50.98 | $58.46 | 254,687 | — | — |
| 2017-12-15 | $51.20 | $58.72 | 415,937 | — | — |
| 2017-12-14 | $48.74 | $55.89 | 189,219 | — | — |
| 2017-12-13 | $48.06 | $55.12 | 232,969 | — | — |
| 2017-12-12 | $47.97 | $55.01 | 211,094 | — | — |
| 2017-12-11 | $48.00 | $55.05 | 235,469 | — | — |
| 2017-12-08 | $47.78 | $54.79 | 80,156 | — | — |
| 2017-12-07 | $47.58 | $54.57 | 258,125 | — | — |
| 2017-12-06 | $47.17 | $54.09 | 214,844 | — | — |
| 2017-12-05 | $47.33 | $54.28 | 121,406 | — | — |
| 2017-12-04 | $47.65 | $54.65 | 127,500 | — | — |
| 2017-12-01 | $47.62 | $54.61 | 107,344 | — | — |
| 2017-11-30 | $48.58 | $55.71 | 275,625 | — | — |
| 2017-11-29 | $48.13 | $55.20 | 163,125 | — | — |
| 2017-11-28 | $49.60 | $56.88 | 200,781 | — | — |
| 2017-11-27 | $49.06 | $56.26 | 107,969 | — | — |
| 2017-11-24 | $49.28 | $56.52 | 47,187 | — | — |
| 2017-11-22 | $49.34 | $56.59 | 69,844 | — | — |
| 2017-11-21 | $49.28 | $56.52 | 73,594 | — | — |
| 2017-11-20 | $48.93 | $56.11 | 148,125 | — | — |
| 2017-11-17 | $48.03 | $55.09 | 82,187 | — | — |
| 2017-11-16 | $48.10 | $55.16 | 112,656 | — | — |
| 2017-11-15 | $47.74 | $54.76 | 58,594 | — | — |
| 2017-11-14 | $48.22 | $55.31 | 96,250 | — | — |
| 2017-11-13 | $48.45 | $55.56 | 106,875 | — | — |
| 2017-11-10 | $48.77 | $55.93 | 109,531 | — | — |
| 2017-11-09 | $49.12 | $56.33 | 133,906 | — | — |
| 2017-11-08 | $49.44 | $56.70 | 78,594 | — | — |
| 2017-11-07 | $49.70 | $56.99 | 176,094 | — | — |
| 2017-11-06 | $49.57 | $56.85 | 127,187 | — | — |
| 2017-11-03 | $49.15 | $56.37 | 184,219 | — | — |
| 2017-11-02 | $49.02 | $56.22 | 167,187 | — | — |
| 2017-11-01 | $48.19 | $55.27 | 109,062 | — | — |
| 2017-10-31 | $48.70 | $55.86 | 203,906 | — | — |
| 2017-10-30 | $48.58 | $55.71 | 132,187 | — | — |
| 2017-10-27 | $49.25 | $56.48 | 165,937 | — | — |
| 2017-10-26 | $49.89 | $57.21 | 247,500 | — | — |
| 2017-10-25 | $50.11 | $57.47 | 166,875 | — | — |
| 2017-10-24 | $49.31 | $56.55 | 76,719 | — | — |
| 2017-10-23 | $49.38 | $56.63 | 127,969 | — | — |
| 2017-10-20 | $49.50 | $56.77 | 89,062 | — | — |
| 2017-10-19 | $48.19 | $55.27 | 207,500 | — | — |
| 2017-10-18 | $47.90 | $54.94 | 97,656 | — | — |
| 2017-10-17 | $47.62 | $54.61 | 87,969 | — | — |
| 2017-10-16 | $48.10 | $55.16 | 704,375 | — | — |
| 2017-10-13 | $47.01 | $53.91 | 103,437 | — | — |
| 2017-10-12 | $47.39 | $54.35 | 209,062 | — | — |
| 2017-10-11 | $47.78 | $54.79 | 320,312 | — | — |
| 2017-10-10 | $48.67 | $55.82 | 171,875 | — | — |
| 2017-10-09 | $48.83 | $56.00 | 166,406 | — | — |
| 2017-10-06 | $48.45 | $55.56 | 462,187 | — | — |
| 2017-10-05 | $48.64 | $55.78 | 122,969 | — | — |
| 2017-10-04 | $48.61 | $55.75 | 140,625 | — | — |
| 2017-10-03 | $47.62 | $54.61 | 389,062 | — | — |
| 2017-10-02 | $49.22 | $56.44 | 205,469 | — | — |
| 2017-09-29 | $48.77 | $55.93 | 240,625 | — | — |
| 2017-09-28 | $48.16 | $55.23 | 215,312 | — | — |
| 2017-09-27 | $48.74 | $55.89 | 195,156 | — | — |
| 2017-09-26 | $48.10 | $55.16 | 236,562 | — | — |
| 2017-09-25 | $48.29 | $55.38 | 217,969 | — | — |
| 2017-09-22 | $49.25 | $56.48 | 149,687 | — | — |
| 2017-09-21 | $48.80 | $55.97 | 213,750 | — | — |
| 2017-09-20 | $48.83 | $56.00 | 408,437 | — | — |
| 2017-09-19 | $48.19 | $55.27 | 241,250 | — | — |
| 2017-09-18 | $47.36 | $54.32 | 174,687 | — | — |
| 2017-09-15 | $45.95 | $52.70 | 442,812 | — | — |
| 2017-09-14 | $45.76 | $52.48 | 187,500 | — | — |
| 2017-09-13 | $45.73 | $52.44 | 180,000 | — | — |
| 2017-09-12 | $46.05 | $52.81 | 272,031 | — | — |
| 2017-09-11 | $46.37 | $53.18 | 315,937 | — | — |
| 2017-09-08 | $46.34 | $53.14 | 317,656 | — | — |
| 2017-09-07 | $46.14 | $52.92 | 209,375 | — | — |
| 2017-09-06 | $46.34 | $53.14 | 147,969 | — | — |
| 2017-09-05 | $46.69 | $53.54 | 127,187 | — | — |
| 2017-09-01 | $47.23 | $54.17 | 238,906 | — | — |
| 2017-08-31 | $46.50 | $53.32 | 397,187 | — | — |
| 2017-08-30 | $45.92 | $52.66 | 285,156 | — | — |
| 2017-08-29 | $46.02 | $52.77 | 508,594 | — | — |
| 2017-08-28 | $46.02 | $52.77 | 111,406 | — | — |
| 2017-08-25 | $46.30 | $53.10 | 174,062 | — | — |
| 2017-08-24 | $46.08 | $52.85 | 247,656 | — | — |
| 2017-08-23 | $45.06 | $51.67 | 185,469 | — | — |
| 2017-08-22 | $45.70 | $52.41 | 188,437 | — | — |
| 2017-08-21 | $45.79 | $52.52 | 127,344 | — | — |
| 2017-08-18 | $46.37 | $53.18 | 97,969 | — | — |
| 2017-08-17 | $45.92 | $52.66 | 275,937 | — | — |
| 2017-08-16 | $47.36 | $54.32 | 123,281 | — | — |
| 2017-08-15 | $47.58 | $54.57 | 79,531 | — | — |
| 2017-08-14 | $48.03 | $55.09 | 177,500 | — | — |
| 2017-08-11 | $47.74 | $54.76 | 249,062 | — | — |
| 2017-08-10 | $47.74 | $54.76 | 78,281 | — | — |
| 2017-08-09 | $48.06 | $55.12 | 114,687 | — | — |
| 2017-08-08 | $47.58 | $54.57 | 96,094 | — | — |
| 2017-08-07 | $47.55 | $54.54 | 123,906 | — | — |
| 2017-08-04 | $47.33 | $54.28 | 74,375 | — | — |
| 2017-08-03 | $47.04 | $53.95 | 125,781 | — | — |
| 2017-08-02 | $46.34 | $53.14 | 245,625 | — | — |
| 2017-08-01 | $46.11 | $52.88 | 199,219 | — | — |
| 2017-07-31 | $45.47 | $52.15 | 118,125 | — | — |
| 2017-07-28 | $45.25 | $51.89 | 161,875 | — | — |
| 2017-07-27 | $45.15 | $51.78 | 173,437 | — | — |
| 2017-07-26 | $45.09 | $51.71 | 125,625 | — | — |
| 2017-07-25 | $44.86 | $51.45 | 194,844 | — | — |
| 2017-07-24 | $43.78 | $50.20 | 127,187 | — | — |
| 2017-07-21 | $42.53 | $48.77 | 110,156 | — | — |
| 2017-07-20 | $42.21 | $48.41 | 110,937 | — | — |
| 2017-07-19 | $41.89 | $48.04 | 102,969 | — | — |
| 2017-07-18 | $41.86 | $48.00 | 155,312 | — | — |
| 2017-07-17 | $42.34 | $48.55 | 199,687 | — | — |
| 2017-07-14 | $42.37 | $48.59 | 109,531 | — | — |
| 2017-07-13 | $42.40 | $48.63 | 156,562 | — | — |
| 2017-07-12 | $42.78 | $49.07 | 160,625 | — | — |
| 2017-07-11 | $43.26 | $49.62 | 166,094 | — | — |
| 2017-07-10 | $42.30 | $48.52 | 143,750 | — | — |
| 2017-07-07 | $42.34 | $48.55 | 130,000 | — | — |
| 2017-07-06 | $41.22 | $47.27 | 172,031 | — | — |
| 2017-07-05 | $42.05 | $48.22 | 221,250 | — | — |
| 2017-07-03 | $40.83 | $46.83 | 278,906 | — | — |
| 2017-06-30 | $39.71 | $45.54 | 105,781 | — | — |
| 2017-06-29 | $38.75 | $44.38 | 117,031 | — | — |
| 2017-06-28 | $39.81 | $45.59 | 135,156 | — | — |
| 2017-06-27 | $39.90 | $45.70 | 398,281 | — | — |
| 2017-06-26 | $39.49 | $45.23 | 143,906 | — | — |
| 2017-06-23 | $39.36 | $45.08 | 527,969 | — | — |
| 2017-06-22 | $39.04 | $44.71 | 118,906 | — | — |
| 2017-06-21 | $38.78 | $44.42 | 140,000 | — | — |
| 2017-06-20 | $38.82 | $44.46 | 93,906 | — | — |
| 2017-06-19 | $39.97 | $45.78 | 123,750 | — | — |
| 2017-06-16 | $40.00 | $45.81 | 282,812 | — | — |
| 2017-06-15 | $39.90 | $45.70 | 73,437 | — | — |
| 2017-06-14 | $39.81 | $45.59 | 184,687 | — | — |
| 2017-06-13 | $39.84 | $45.63 | 187,656 | — | — |
| 2017-06-12 | $39.36 | $45.08 | 148,594 | — | — |
| 2017-06-09 | $39.46 | $45.19 | 168,750 | — | — |
| 2017-06-08 | $38.98 | $44.64 | 226,875 | — | — |
| 2017-06-07 | $39.17 | $44.86 | 98,437 | — | — |
| 2017-06-06 | $39.87 | $45.67 | 195,937 | — | — |
| 2017-06-05 | $40.06 | $45.89 | 136,094 | — | — |
| 2017-06-02 | $39.97 | $45.78 | 179,844 | — | — |
| 2017-06-01 | $39.62 | $45.37 | 184,375 | — | — |
| 2017-05-31 | $40.10 | $45.92 | 287,187 | — | — |
| 2017-05-30 | $40.00 | $45.81 | 174,687 | — | — |
| 2017-05-26 | $40.00 | $45.81 | 402,031 | — | — |
| 2017-05-25 | $38.88 | $44.53 | 279,687 | — | — |
| 2017-05-24 | $38.50 | $44.09 | 364,687 | — | — |
| 2017-05-23 | $39.33 | $45.04 | 255,469 | — | — |
| 2017-05-22 | $39.62 | $45.37 | 257,344 | — | — |
| 2017-05-19 | $39.74 | $45.52 | 201,250 | — | — |
| 2017-05-18 | $38.94 | $44.60 | 149,687 | — | — |
| 2017-05-17 | $39.17 | $44.86 | 112,031 | — | — |
| 2017-05-16 | $40.00 | $45.81 | 146,719 | — | — |
| 2017-05-15 | $39.94 | $45.74 | 106,094 | — | — |
| 2017-05-12 | $39.87 | $45.67 | 76,875 | — | — |
| 2017-05-11 | $39.87 | $45.67 | 62,187 | — | — |
| 2017-05-10 | $39.84 | $45.63 | 85,937 | — | — |
| 2017-05-09 | $39.84 | $45.63 | 105,625 | — | — |
| 2017-05-08 | $39.94 | $45.74 | 102,344 | — | — |
| 2017-05-05 | $39.87 | $45.67 | 146,875 | — | — |
| 2017-05-04 | $39.20 | $44.90 | 260,000 | — | — |
| 2017-05-03 | $39.04 | $44.71 | 55,937 | — | — |
| 2017-05-02 | $39.55 | $45.30 | 252,969 | — | — |
| 2017-05-01 | $39.55 | $45.30 | 124,844 | — | — |
| 2017-04-28 | $39.23 | $44.93 | 107,969 | — | — |
| 2017-04-27 | $38.59 | $44.20 | 92,969 | — | — |
| 2017-04-26 | $38.27 | $43.83 | 72,500 | — | — |
| 2017-04-25 | $38.05 | $43.58 | 95,781 | — | — |
| 2017-04-24 | $38.34 | $43.91 | 164,219 | — | — |
| 2017-04-21 | $38.11 | $43.65 | 65,625 | — | — |
| 2017-04-20 | $37.79 | $43.28 | 111,719 | — | — |
| 2017-04-19 | $37.73 | $43.21 | 169,062 | — | — |
| 2017-04-18 | $36.92 | $42.28 | 88,086 | — | — |
| 2017-04-17 | $36.76 | $42.10 | 84,180 | — | — |
| 2017-04-13 | $36.51 | $41.81 | 90,039 | — | — |
| 2017-04-12 | $36.74 | $42.08 | 202,930 | — | — |
| 2017-04-11 | $37.27 | $42.69 | 120,508 | — | — |
| 2017-04-10 | $37.48 | $42.93 | 92,969 | — | — |
| 2017-04-07 | $37.58 | $43.04 | 86,523 | — | — |
| 2017-04-06 | $37.22 | $42.63 | 166,406 | — | — |
| 2017-04-05 | $37.04 | $42.43 | 170,117 | — | — |
| 2017-04-04 | $37.50 | $42.95 | 151,758 | — | — |
| 2017-04-03 | $37.56 | $43.01 | 185,937 | — | — |
| 2017-03-31 | $38.40 | $43.98 | 103,906 | — | — |
| 2017-03-30 | $38.17 | $43.72 | 98,828 | — | — |
| 2017-03-29 | $38.02 | $43.54 | 62,891 | — | — |
| 2017-03-28 | $37.53 | $42.98 | 130,859 | — | — |
| 2017-03-27 | $37.38 | $42.81 | 142,773 | — | — |
| 2017-03-24 | $37.45 | $42.90 | 146,875 | — | — |
| 2017-03-23 | $37.45 | $42.90 | 126,953 | — | — |
| 2017-03-22 | $37.43 | $42.87 | 96,094 | — | — |
| 2017-03-21 | $37.20 | $42.60 | 115,234 | — | — |
| 2017-03-20 | $38.35 | $43.92 | 148,828 | — | — |
| 2017-03-17 | $38.37 | $43.95 | 323,828 | — | — |
| 2017-03-16 | $37.89 | $43.39 | 240,039 | — | — |
| 2017-03-15 | $37.84 | $43.34 | 239,062 | — | — |
| 2017-03-14 | $37.71 | $43.19 | 100,195 | — | — |
| 2017-03-13 | $37.81 | $43.31 | 61,328 | — | — |
| 2017-03-10 | $37.99 | $43.51 | 124,219 | — | — |
| 2017-03-09 | $37.48 | $42.93 | 134,180 | — | — |
| 2017-03-08 | $37.15 | $42.54 | 78,711 | — | — |
| 2017-03-07 | $37.45 | $42.90 | 116,602 | — | — |
| 2017-03-06 | $37.43 | $42.87 | 115,039 | — | — |
| 2017-03-03 | $37.53 | $42.98 | 101,172 | — | — |
| 2017-03-02 | $37.45 | $42.90 | 229,687 | — | — |
| 2017-03-01 | $37.79 | $43.28 | 490,039 | — | — |
| 2017-02-28 | $36.33 | $41.61 | 254,102 | — | — |
| 2017-02-27 | $36.66 | $41.99 | 362,500 | — | — |
| 2017-02-24 | $35.28 | $40.40 | 307,227 | — | — |
| 2017-02-23 | $35.53 | $40.70 | 71,094 | — | — |
| 2017-02-22 | $36.10 | $41.34 | 159,570 | — | — |
| 2017-02-21 | $36.43 | $41.72 | 104,687 | — | — |
| 2017-02-17 | $36.04 | $41.28 | 111,133 | — | — |
| 2017-02-16 | $35.64 | $40.81 | 166,797 | — | — |
| 2017-02-15 | $35.07 | $40.17 | 167,383 | — | — |
| 2017-02-14 | $35.00 | $40.08 | 145,703 | — | — |
| 2017-02-13 | $35.17 | $40.29 | 158,203 | — | — |
| 2017-02-10 | $35.07 | $40.17 | 208,398 | — | — |
| 2017-02-09 | $34.92 | $39.99 | 74,805 | — | — |
| 2017-02-08 | $34.53 | $39.55 | 64,453 | — | — |
| 2017-02-07 | $34.79 | $39.85 | 75,586 | — | — |
| 2017-02-06 | $34.64 | $39.67 | 111,133 | — | — |
| 2017-02-03 | $34.20 | $39.17 | 77,539 | — | — |
| 2017-02-02 | $33.38 | $38.23 | 113,867 | — | — |
| 2017-02-01 | $33.56 | $38.44 | 196,289 | — | — |
| 2017-01-31 | $33.95 | $38.88 | 200,586 | — | — |
| 2017-01-30 | $33.56 | $38.44 | 183,789 | — | — |
| 2017-01-27 | $33.56 | $38.44 | 173,828 | — | — |
| 2017-01-26 | $33.28 | $38.12 | 117,578 | — | — |
| 2017-01-25 | $33.38 | $38.23 | 113,086 | — | — |
| 2017-01-24 | $33.51 | $38.38 | 157,617 | — | — |
| 2017-01-23 | $33.36 | $38.20 | 155,469 | — | — |
| 2017-01-20 | $33.51 | $38.38 | 234,180 | — | — |
| 2017-01-19 | $33.89 | $38.82 | 380,859 | — | — |
| 2017-01-18 | $33.69 | $38.59 | 204,492 | — | — |
| 2017-01-17 | $33.79 | $38.70 | 195,703 | — | — |
| 2017-01-13 | $34.46 | $39.47 | 137,305 | — | — |
| 2017-01-12 | $34.53 | $39.55 | 61,328 | — | — |
| 2017-01-11 | $34.89 | $39.96 | 75,781 | — | — |
| 2017-01-10 | $35.00 | $40.08 | 147,461 | — | — |
| 2017-01-09 | $34.74 | $39.79 | 161,328 | — | — |
| 2017-01-06 | $35.10 | $40.20 | 154,297 | — | — |
| 2017-01-05 | $34.74 | $39.79 | 253,711 | — | — |
| 2017-01-04 | $34.74 | $39.79 | 218,750 | — | — |
| 2017-01-03 | $34.76 | $39.82 | 257,227 | — | — |