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
- 1995-08-16 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 | $47.86 | $47.86 | 555,300 | — | — |
| 2017-12-28 | $49.17 | $49.17 | 245,600 | — | — |
| 2017-12-27 | $49.43 | $49.43 | 236,400 | — | — |
| 2017-12-26 | $49.64 | $49.64 | 350,800 | — | — |
| 2017-12-22 | $50.18 | $50.18 | 390,000 | — | — |
| 2017-12-21 | $50.00 | $50.00 | 589,700 | — | — |
| 2017-12-20 | $49.91 | $49.91 | 509,100 | — | — |
| 2017-12-19 | $49.76 | $49.76 | 314,300 | — | — |
| 2017-12-18 | $49.97 | $49.97 | 367,400 | — | — |
| 2017-12-15 | $50.52 | $50.52 | 812,500 | — | — |
| 2017-12-14 | $50.14 | $50.14 | 1,013,800 | — | — |
| 2017-12-13 | $50.01 | $50.01 | 675,200 | — | — |
| 2017-12-12 | $49.02 | $49.02 | 636,800 | — | — |
| 2017-12-11 | $48.83 | $48.83 | 639,000 | — | — |
| 2017-12-08 | $48.92 | $48.92 | 495,900 | — | — |
| 2017-12-07 | $48.08 | $48.08 | 348,400 | — | — |
| 2017-12-06 | $47.82 | $47.82 | 296,800 | — | — |
| 2017-12-05 | $47.76 | $47.76 | 423,300 | — | — |
| 2017-12-04 | $48.26 | $48.26 | 430,700 | — | — |
| 2017-12-01 | $49.09 | $49.09 | 470,000 | — | — |
| 2017-11-30 | $48.62 | $48.62 | 256,600 | — | — |
| 2017-11-29 | $48.62 | $48.62 | 305,600 | — | — |
| 2017-11-28 | $48.46 | $48.46 | 298,600 | — | — |
| 2017-11-27 | $48.03 | $48.03 | 191,000 | — | — |
| 2017-11-24 | $48.43 | $48.43 | 146,300 | — | — |
| 2017-11-22 | $47.58 | $47.58 | 429,500 | — | — |
| 2017-11-21 | $47.74 | $47.74 | 354,700 | — | — |
| 2017-11-20 | $47.40 | $47.40 | 309,400 | — | — |
| 2017-11-17 | $47.56 | $47.56 | 262,400 | — | — |
| 2017-11-16 | $47.48 | $47.48 | 324,000 | — | — |
| 2017-11-15 | $46.71 | $46.71 | 504,000 | — | — |
| 2017-11-14 | $47.38 | $47.38 | 608,500 | — | — |
| 2017-11-13 | $47.88 | $47.88 | 571,100 | — | — |
| 2017-11-10 | $47.59 | $47.59 | 406,900 | — | — |
| 2017-11-09 | $48.85 | $48.85 | 421,500 | — | — |
| 2017-11-08 | $48.45 | $48.45 | 604,200 | — | — |
| 2017-11-07 | $47.56 | $47.56 | 490,000 | — | — |
| 2017-11-06 | $47.72 | $47.72 | 530,700 | — | — |
| 2017-11-03 | $48.05 | $48.05 | 801,600 | — | — |
| 2017-11-02 | $48.22 | $48.22 | 1,195,900 | — | — |
| 2017-11-01 | $46.22 | $46.22 | 899,500 | — | — |
| 2017-10-31 | $46.78 | $46.78 | 932,500 | — | — |
| 2017-10-30 | $46.35 | $46.35 | 1,217,900 | — | — |
| 2017-10-27 | $46.32 | $46.32 | 2,706,200 | — | — |
| 2017-10-26 | $47.56 | $47.56 | 2,346,600 | — | — |
| 2017-10-25 | $50.94 | $50.94 | 751,000 | — | — |
| 2017-10-24 | $50.82 | $50.82 | 420,800 | — | — |
| 2017-10-23 | $51.50 | $51.50 | 583,900 | — | — |
| 2017-10-20 | $51.53 | $51.53 | 365,200 | — | — |
| 2017-10-19 | $50.97 | $50.97 | 449,800 | — | — |
| 2017-10-18 | $50.59 | $50.59 | 684,100 | — | — |
| 2017-10-17 | $49.53 | $49.53 | 621,700 | — | — |
| 2017-10-16 | $49.15 | $49.15 | 394,200 | — | — |
| 2017-10-13 | $49.17 | $49.17 | 542,900 | — | — |
| 2017-10-12 | $49.50 | $49.50 | 437,000 | — | — |
| 2017-10-11 | $49.59 | $49.59 | 420,200 | — | — |
| 2017-10-10 | $49.35 | $49.35 | 457,800 | — | — |
| 2017-10-09 | $49.43 | $49.43 | 524,500 | — | — |
| 2017-10-06 | $51.51 | $51.51 | 345,200 | — | — |
| 2017-10-05 | $51.65 | $51.65 | 314,200 | — | — |
| 2017-10-04 | $51.77 | $51.77 | 487,100 | — | — |
| 2017-10-03 | $50.01 | $50.01 | 784,700 | — | — |
| 2017-10-02 | $50.71 | $50.71 | 636,600 | — | — |
| 2017-09-29 | $50.48 | $50.48 | 633,500 | — | — |
| 2017-09-28 | $49.91 | $49.91 | 541,600 | — | — |
| 2017-09-27 | $50.25 | $50.25 | 746,600 | — | — |
| 2017-09-26 | $49.13 | $49.13 | 592,100 | — | — |
| 2017-09-25 | $48.96 | $48.96 | 535,200 | — | — |
| 2017-09-22 | $48.93 | $48.93 | 528,600 | — | — |
| 2017-09-21 | $48.31 | $48.31 | 504,100 | — | — |
| 2017-09-20 | $48.89 | $48.89 | 1,097,800 | — | — |
| 2017-09-19 | $50.05 | $50.05 | 765,600 | — | — |
| 2017-09-18 | $51.88 | $51.88 | 367,600 | — | — |
| 2017-09-15 | $51.92 | $51.92 | 1,182,200 | — | — |
| 2017-09-14 | $52.21 | $52.21 | 562,500 | — | — |
| 2017-09-13 | $52.40 | $52.40 | 945,200 | — | — |
| 2017-09-12 | $53.63 | $53.63 | 367,100 | — | — |
| 2017-09-11 | $52.88 | $52.88 | 399,900 | — | — |
| 2017-09-08 | $52.14 | $52.14 | 517,100 | — | — |
| 2017-09-07 | $51.88 | $51.88 | 266,600 | — | — |
| 2017-09-06 | $51.48 | $51.48 | 319,400 | — | — |
| 2017-09-05 | $51.35 | $51.35 | 347,700 | — | — |
| 2017-09-01 | $50.57 | $50.57 | 315,300 | — | — |
| 2017-08-31 | $50.99 | $50.99 | 463,200 | — | — |
| 2017-08-30 | $50.00 | $50.00 | 479,500 | — | — |
| 2017-08-29 | $49.83 | $49.83 | 269,700 | — | — |
| 2017-08-28 | $49.94 | $49.94 | 255,800 | — | — |
| 2017-08-25 | $49.54 | $49.54 | 323,100 | — | — |
| 2017-08-24 | $50.00 | $50.00 | 555,300 | — | — |
| 2017-08-23 | $50.14 | $50.14 | 431,000 | — | — |
| 2017-08-22 | $50.56 | $50.56 | 278,200 | — | — |
| 2017-08-21 | $50.36 | $50.36 | 459,200 | — | — |
| 2017-08-18 | $50.22 | $50.22 | 578,300 | — | — |
| 2017-08-17 | $49.66 | $49.66 | 526,200 | — | — |
| 2017-08-16 | $50.03 | $50.03 | 359,500 | — | — |
| 2017-08-15 | $50.25 | $50.25 | 227,400 | — | — |
| 2017-08-14 | $50.31 | $50.31 | 245,700 | — | — |
| 2017-08-11 | $49.52 | $49.52 | 316,900 | — | — |
| 2017-08-10 | $48.87 | $48.87 | 434,600 | — | — |
| 2017-08-09 | $49.81 | $49.81 | 310,700 | — | — |
| 2017-08-08 | $49.89 | $49.89 | 754,900 | — | — |
| 2017-08-07 | $50.49 | $50.49 | 519,300 | — | — |
| 2017-08-04 | $49.08 | $49.08 | 325,500 | — | — |
| 2017-08-03 | $48.91 | $48.91 | 638,000 | — | — |
| 2017-08-02 | $47.80 | $47.80 | 951,600 | — | — |
| 2017-08-01 | $49.11 | $49.11 | 603,400 | — | — |
| 2017-07-31 | $49.66 | $49.66 | 905,700 | — | — |
| 2017-07-28 | $49.95 | $49.95 | 882,000 | — | — |
| 2017-07-27 | $50.11 | $50.11 | 1,598,600 | — | — |
| 2017-07-26 | $49.74 | $49.74 | 2,874,300 | — | — |
| 2017-07-25 | $55.62 | $55.62 | 596,400 | — | — |
| 2017-07-24 | $55.19 | $55.19 | 650,100 | — | — |
| 2017-07-21 | $55.04 | $55.04 | 678,000 | — | — |
| 2017-07-20 | $55.70 | $55.70 | 384,500 | — | — |
| 2017-07-19 | $55.76 | $55.76 | 285,100 | — | — |
| 2017-07-18 | $55.12 | $55.12 | 255,600 | — | — |
| 2017-07-17 | $55.11 | $55.11 | 330,400 | — | — |
| 2017-07-14 | $54.98 | $54.98 | 405,300 | — | — |
| 2017-07-13 | $54.47 | $54.47 | 314,300 | — | — |
| 2017-07-12 | $54.73 | $54.73 | 372,400 | — | — |
| 2017-07-11 | $53.73 | $53.73 | 281,800 | — | — |
| 2017-07-10 | $53.21 | $53.21 | 556,700 | — | — |
| 2017-07-07 | $53.66 | $53.66 | 808,600 | — | — |
| 2017-07-06 | $53.04 | $53.04 | 538,600 | — | — |
| 2017-07-05 | $54.07 | $54.07 | 989,000 | — | — |
| 2017-07-03 | $54.09 | $54.09 | 151,100 | — | — |
| 2017-06-30 | $54.51 | $54.51 | 415,800 | — | — |
| 2017-06-29 | $53.81 | $53.81 | 545,000 | — | — |
| 2017-06-28 | $54.54 | $54.54 | 371,900 | — | — |
| 2017-06-27 | $53.74 | $53.74 | 376,600 | — | — |
| 2017-06-26 | $53.97 | $53.97 | 426,100 | — | — |
| 2017-06-23 | $54.34 | $54.34 | 939,800 | — | — |
| 2017-06-22 | $53.81 | $53.81 | 371,300 | — | — |
| 2017-06-21 | $54.21 | $54.21 | 468,300 | — | — |
| 2017-06-20 | $53.52 | $53.52 | 349,400 | — | — |
| 2017-06-19 | $53.67 | $53.67 | 351,900 | — | — |
| 2017-06-16 | $52.79 | $52.79 | 924,300 | — | — |
| 2017-06-15 | $52.72 | $52.72 | 289,600 | — | — |
| 2017-06-14 | $52.87 | $52.87 | 559,900 | — | — |
| 2017-06-13 | $52.45 | $52.45 | 457,100 | — | — |
| 2017-06-12 | $51.78 | $51.78 | 547,700 | — | — |
| 2017-06-09 | $51.82 | $51.82 | 625,000 | — | — |
| 2017-06-08 | $52.16 | $52.16 | 385,400 | — | — |
| 2017-06-07 | $51.68 | $51.68 | 543,400 | — | — |
| 2017-06-06 | $51.25 | $51.25 | 527,600 | — | — |
| 2017-06-05 | $51.14 | $51.14 | 511,600 | — | — |
| 2017-06-02 | $51.57 | $51.57 | 578,700 | — | — |
| 2017-06-01 | $50.83 | $50.83 | 473,400 | — | — |
| 2017-05-31 | $50.35 | $50.35 | 757,100 | — | — |
| 2017-05-30 | $49.88 | $49.88 | 685,800 | — | — |
| 2017-05-26 | $49.05 | $49.05 | 520,900 | — | — |
| 2017-05-25 | $49.65 | $49.65 | 1,331,000 | — | — |
| 2017-05-24 | $48.77 | $48.77 | 440,000 | — | — |
| 2017-05-23 | $47.97 | $47.97 | 617,000 | — | — |
| 2017-05-22 | $47.98 | $47.98 | 572,300 | — | — |
| 2017-05-19 | $47.39 | $47.39 | 490,200 | — | — |
| 2017-05-18 | $46.40 | $46.40 | 821,000 | — | — |
| 2017-05-17 | $46.69 | $46.69 | 583,600 | — | — |
| 2017-05-16 | $46.91 | $46.91 | 286,500 | — | — |
| 2017-05-15 | $46.73 | $46.73 | 316,200 | — | — |
| 2017-05-12 | $46.38 | $46.38 | 396,600 | — | — |
| 2017-05-11 | $46.75 | $46.75 | 402,500 | — | — |
| 2017-05-10 | $47.14 | $47.14 | 504,600 | — | — |
| 2017-05-09 | $46.83 | $46.83 | 490,400 | — | — |
| 2017-05-08 | $46.17 | $46.17 | 523,800 | — | — |
| 2017-05-05 | $46.25 | $46.25 | 592,200 | — | — |
| 2017-05-04 | $45.97 | $45.97 | 323,800 | — | — |
| 2017-05-03 | $45.83 | $45.83 | 386,000 | — | — |
| 2017-05-02 | $46.44 | $46.44 | 400,300 | — | — |
| 2017-05-01 | $45.99 | $45.99 | 527,700 | — | — |
| 2017-04-28 | $45.97 | $45.97 | 453,800 | — | — |
| 2017-04-27 | $45.76 | $45.76 | 869,200 | — | — |
| 2017-04-26 | $45.81 | $45.81 | 1,587,300 | — | — |
| 2017-04-25 | $43.74 | $43.74 | 779,700 | — | — |
| 2017-04-24 | $42.88 | $42.88 | 485,400 | — | — |
| 2017-04-21 | $42.11 | $42.11 | 444,500 | — | — |
| 2017-04-20 | $42.49 | $42.49 | 630,100 | — | — |
| 2017-04-19 | $41.60 | $41.60 | 630,800 | — | — |
| 2017-04-18 | $41.09 | $41.09 | 395,400 | — | — |
| 2017-04-17 | $41.32 | $41.32 | 395,800 | — | — |
| 2017-04-13 | $41.14 | $41.14 | 410,600 | — | — |
| 2017-04-12 | $41.01 | $41.01 | 394,700 | — | — |
| 2017-04-11 | $41.30 | $41.30 | 373,300 | — | — |
| 2017-04-10 | $41.12 | $41.12 | 721,200 | — | — |
| 2017-04-07 | $40.86 | $40.86 | 395,100 | — | — |
| 2017-04-06 | $40.98 | $40.98 | 455,500 | — | — |
| 2017-04-05 | $41.02 | $41.02 | 473,100 | — | — |
| 2017-04-04 | $41.45 | $41.45 | 486,000 | — | — |
| 2017-04-03 | $42.01 | $42.01 | 472,500 | — | — |
| 2017-03-31 | $42.13 | $42.13 | 491,500 | — | — |
| 2017-03-30 | $42.33 | $42.33 | 421,500 | — | — |
| 2017-03-29 | $42.29 | $42.29 | 442,100 | — | — |
| 2017-03-28 | $42.60 | $42.60 | 550,000 | — | — |
| 2017-03-27 | $43.00 | $43.00 | 679,500 | — | — |
| 2017-03-24 | $42.74 | $42.74 | 546,900 | — | — |
| 2017-03-23 | $42.35 | $42.35 | 424,800 | — | — |
| 2017-03-22 | $42.90 | $42.90 | 368,400 | — | — |
| 2017-03-21 | $42.68 | $42.68 | 1,016,600 | — | — |
| 2017-03-20 | $43.17 | $43.17 | 865,200 | — | — |
| 2017-03-17 | $43.32 | $43.32 | 1,150,600 | — | — |
| 2017-03-16 | $42.27 | $42.27 | 690,500 | — | — |
| 2017-03-15 | $43.26 | $43.26 | 565,500 | — | — |
| 2017-03-14 | $43.03 | $43.03 | 299,000 | — | — |
| 2017-03-13 | $43.68 | $43.68 | 495,800 | — | — |
| 2017-03-10 | $43.15 | $43.15 | 561,000 | — | — |
| 2017-03-09 | $43.36 | $43.36 | 543,900 | — | — |
| 2017-03-08 | $42.55 | $42.55 | 515,500 | — | — |
| 2017-03-07 | $42.15 | $42.15 | 461,900 | — | — |
| 2017-03-06 | $42.04 | $42.04 | 526,700 | — | — |
| 2017-03-03 | $42.73 | $42.73 | 289,800 | — | — |
| 2017-03-02 | $42.74 | $42.74 | 645,500 | — | — |
| 2017-03-01 | $43.23 | $43.23 | 650,500 | — | — |
| 2017-02-28 | $42.74 | $42.74 | 649,200 | — | — |
| 2017-02-27 | $42.77 | $42.77 | 1,392,000 | — | — |
| 2017-02-24 | $42.33 | $42.33 | 1,799,300 | — | — |
| 2017-02-23 | $42.02 | $42.02 | 1,210,500 | — | — |
| 2017-02-22 | $43.26 | $43.26 | 1,553,700 | — | — |
| 2017-02-21 | $43.97 | $43.97 | 1,077,300 | — | — |
| 2017-02-17 | $44.16 | $44.16 | 1,215,600 | — | — |
| 2017-02-16 | $44.30 | $44.30 | 1,075,200 | — | — |
| 2017-02-15 | $44.29 | $44.29 | 2,346,800 | — | — |
| 2017-02-14 | $43.28 | $43.28 | 499,300 | — | — |
| 2017-02-13 | $42.85 | $42.85 | 382,300 | — | — |
| 2017-02-10 | $43.03 | $43.03 | 223,100 | — | — |
| 2017-02-09 | $43.18 | $43.18 | 404,900 | — | — |
| 2017-02-08 | $42.54 | $42.54 | 318,300 | — | — |
| 2017-02-07 | $42.39 | $42.39 | 392,500 | — | — |
| 2017-02-06 | $41.94 | $41.94 | 211,100 | — | — |
| 2017-02-03 | $42.24 | $42.24 | 487,400 | — | — |
| 2017-02-02 | $41.90 | $41.90 | 810,600 | — | — |
| 2017-02-01 | $42.09 | $42.09 | 692,600 | — | — |
| 2017-01-31 | $41.73 | $41.73 | 598,500 | — | — |
| 2017-01-30 | $41.09 | $41.09 | 475,800 | — | — |
| 2017-01-27 | $41.70 | $41.70 | 226,100 | — | — |
| 2017-01-26 | $41.36 | $41.36 | 385,400 | — | — |
| 2017-01-25 | $41.93 | $41.93 | 380,200 | — | — |
| 2017-01-24 | $41.35 | $41.35 | 460,600 | — | — |
| 2017-01-23 | $41.64 | $41.64 | 367,900 | — | — |
| 2017-01-20 | $41.49 | $41.49 | 537,200 | — | — |
| 2017-01-19 | $41.99 | $41.99 | 572,300 | — | — |
| 2017-01-18 | $42.69 | $42.69 | 410,000 | — | — |
| 2017-01-17 | $42.47 | $42.47 | 447,000 | — | — |
| 2017-01-13 | $42.49 | $42.49 | 1,213,100 | — | — |
| 2017-01-12 | $42.36 | $42.36 | 1,302,100 | — | — |
| 2017-01-11 | $43.35 | $43.35 | 1,144,400 | — | — |
| 2017-01-10 | $44.90 | $44.90 | 743,400 | — | — |
| 2017-01-09 | $44.70 | $44.70 | 629,700 | — | — |
| 2017-01-06 | $43.84 | $43.84 | 497,300 | — | — |
| 2017-01-05 | $43.28 | $43.28 | 394,500 | — | — |
| 2017-01-04 | $43.28 | $43.28 | 807,300 | — | — |
| 2017-01-03 | $42.59 | $42.59 | 713,200 | — | — |