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
- 2006-09-28 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 | $52.50 | $52.50 | 53,000 | — | — |
| 2017-12-28 | $53.20 | $53.20 | 56,700 | — | — |
| 2017-12-27 | $52.90 | $52.90 | 61,600 | — | — |
| 2017-12-26 | $53.00 | $53.00 | 105,100 | — | — |
| 2017-12-22 | $52.75 | $52.75 | 68,200 | — | — |
| 2017-12-21 | $53.00 | $53.00 | 58,800 | — | — |
| 2017-12-20 | $52.45 | $52.45 | 67,400 | — | — |
| 2017-12-19 | $52.55 | $52.55 | 110,200 | — | — |
| 2017-12-18 | $52.55 | $52.55 | 87,400 | — | — |
| 2017-12-15 | $52.10 | $52.10 | 204,900 | — | — |
| 2017-12-14 | $51.45 | $51.45 | 94,400 | — | — |
| 2017-12-13 | $52.30 | $52.30 | 61,100 | — | — |
| 2017-12-12 | $52.60 | $52.60 | 53,600 | — | — |
| 2017-12-11 | $53.15 | $53.15 | 65,100 | — | — |
| 2017-12-08 | $53.30 | $53.30 | 59,400 | — | — |
| 2017-12-07 | $52.50 | $52.50 | 60,900 | — | — |
| 2017-12-06 | $53.45 | $53.45 | 72,400 | — | — |
| 2017-12-05 | $53.55 | $53.55 | 50,600 | — | — |
| 2017-12-04 | $54.25 | $54.25 | 97,500 | — | — |
| 2017-12-01 | $53.70 | $53.70 | 75,600 | — | — |
| 2017-11-30 | $54.05 | $54.05 | 85,900 | — | — |
| 2017-11-29 | $55.00 | $55.00 | 82,300 | — | — |
| 2017-11-28 | $54.60 | $54.60 | 120,900 | — | — |
| 2017-11-27 | $54.05 | $54.05 | 57,400 | — | — |
| 2017-11-24 | $54.30 | $54.30 | 32,500 | — | — |
| 2017-11-22 | $54.90 | $54.90 | 112,300 | — | — |
| 2017-11-21 | $55.65 | $55.65 | 76,200 | — | — |
| 2017-11-20 | $54.80 | $54.80 | 160,100 | — | — |
| 2017-11-17 | $54.75 | $54.75 | 75,500 | — | — |
| 2017-11-16 | $54.60 | $54.60 | 105,500 | — | — |
| 2017-11-15 | $53.43 | $53.43 | 79,700 | — | — |
| 2017-11-14 | $53.75 | $53.75 | 73,900 | — | — |
| 2017-11-13 | $54.05 | $54.05 | 85,400 | — | — |
| 2017-11-10 | $53.90 | $53.90 | 67,100 | — | — |
| 2017-11-09 | $53.30 | $53.30 | 70,200 | — | — |
| 2017-11-08 | $52.60 | $52.60 | 137,200 | — | — |
| 2017-11-07 | $52.60 | $52.60 | 145,500 | — | — |
| 2017-11-06 | $52.20 | $52.20 | 101,700 | — | — |
| 2017-11-03 | $50.90 | $50.90 | 121,800 | — | — |
| 2017-11-02 | $53.60 | $53.60 | 101,600 | — | — |
| 2017-11-01 | $53.35 | $53.35 | 51,600 | — | — |
| 2017-10-31 | $53.70 | $53.70 | 94,400 | — | — |
| 2017-10-30 | $53.25 | $53.25 | 53,700 | — | — |
| 2017-10-27 | $54.20 | $54.20 | 71,500 | — | — |
| 2017-10-26 | $54.70 | $54.70 | 116,900 | — | — |
| 2017-10-25 | $54.35 | $54.35 | 49,200 | — | — |
| 2017-10-24 | $54.30 | $54.30 | 111,500 | — | — |
| 2017-10-23 | $54.30 | $54.30 | 78,400 | — | — |
| 2017-10-20 | $54.25 | $54.25 | 108,100 | — | — |
| 2017-10-19 | $54.45 | $54.45 | 61,300 | — | — |
| 2017-10-18 | $54.90 | $54.90 | 88,500 | — | — |
| 2017-10-17 | $55.25 | $55.25 | 38,500 | — | — |
| 2017-10-16 | $55.20 | $55.20 | 60,600 | — | — |
| 2017-10-13 | $55.25 | $55.25 | 57,100 | — | — |
| 2017-10-12 | $55.50 | $55.50 | 58,500 | — | — |
| 2017-10-11 | $55.50 | $55.50 | 85,800 | — | — |
| 2017-10-10 | $55.25 | $55.25 | 80,100 | — | — |
| 2017-10-09 | $55.20 | $55.20 | 59,600 | — | — |
| 2017-10-06 | $55.70 | $55.70 | 71,600 | — | — |
| 2017-10-05 | $55.35 | $55.35 | 86,900 | — | — |
| 2017-10-04 | $55.20 | $55.20 | 84,200 | — | — |
| 2017-10-03 | $55.50 | $55.50 | 107,700 | — | — |
| 2017-10-02 | $55.05 | $55.05 | 121,700 | — | — |
| 2017-09-29 | $53.95 | $53.95 | 123,900 | — | — |
| 2017-09-28 | $55.40 | $55.40 | 191,800 | — | — |
| 2017-09-27 | $53.95 | $53.95 | 234,000 | — | — |
| 2017-09-26 | $53.40 | $53.40 | 169,400 | — | — |
| 2017-09-25 | $52.70 | $52.70 | 166,500 | — | — |
| 2017-09-22 | $52.40 | $52.40 | 209,300 | — | — |
| 2017-09-21 | $51.65 | $51.65 | 157,500 | — | — |
| 2017-09-20 | $50.95 | $50.95 | 139,400 | — | — |
| 2017-09-19 | $51.20 | $51.20 | 101,900 | — | — |
| 2017-09-18 | $50.10 | $50.10 | 89,500 | — | — |
| 2017-09-15 | $49.20 | $49.20 | 147,800 | — | — |
| 2017-09-14 | $47.85 | $47.85 | 82,400 | — | — |
| 2017-09-13 | $48.45 | $48.45 | 72,000 | — | — |
| 2017-09-12 | $49.90 | $49.90 | 66,600 | — | — |
| 2017-09-11 | $49.00 | $49.00 | 90,800 | — | — |
| 2017-09-08 | $48.60 | $48.60 | 65,400 | — | — |
| 2017-09-07 | $48.85 | $48.85 | 93,400 | — | — |
| 2017-09-06 | $49.50 | $49.50 | 149,100 | — | — |
| 2017-09-05 | $49.45 | $49.45 | 111,100 | — | — |
| 2017-09-01 | $51.50 | $51.50 | 304,000 | — | — |
| 2017-08-31 | $48.05 | $48.05 | 144,900 | — | — |
| 2017-08-30 | $45.45 | $45.45 | 64,700 | — | — |
| 2017-08-29 | $44.30 | $44.30 | 50,900 | — | — |
| 2017-08-28 | $43.30 | $43.30 | 75,600 | — | — |
| 2017-08-25 | $43.65 | $43.65 | 44,100 | — | — |
| 2017-08-24 | $43.50 | $43.50 | 61,000 | — | — |
| 2017-08-23 | $43.80 | $43.80 | 56,100 | — | — |
| 2017-08-22 | $44.30 | $44.30 | 61,400 | — | — |
| 2017-08-21 | $44.35 | $44.35 | 148,100 | — | — |
| 2017-08-18 | $43.70 | $43.70 | 115,600 | — | — |
| 2017-08-17 | $44.45 | $44.45 | 82,800 | — | — |
| 2017-08-16 | $45.85 | $45.85 | 75,500 | — | — |
| 2017-08-15 | $45.95 | $45.95 | 66,900 | — | — |
| 2017-08-14 | $46.35 | $46.35 | 66,500 | — | — |
| 2017-08-11 | $45.60 | $45.60 | 67,100 | — | — |
| 2017-08-10 | $45.90 | $45.90 | 81,100 | — | — |
| 2017-08-09 | $45.75 | $45.75 | 54,100 | — | — |
| 2017-08-08 | $44.95 | $44.95 | 85,100 | — | — |
| 2017-08-07 | $45.40 | $45.40 | 74,200 | — | — |
| 2017-08-04 | $46.20 | $46.20 | 61,000 | — | — |
| 2017-08-03 | $46.05 | $46.05 | 118,500 | — | — |
| 2017-08-02 | $44.75 | $44.75 | 45,900 | — | — |
| 2017-08-01 | $45.45 | $45.45 | 70,500 | — | — |
| 2017-07-31 | $45.25 | $45.25 | 43,500 | — | — |
| 2017-07-28 | $45.30 | $45.30 | 38,800 | — | — |
| 2017-07-27 | $45.15 | $45.15 | 96,000 | — | — |
| 2017-07-26 | $45.60 | $45.60 | 30,700 | — | — |
| 2017-07-25 | $45.95 | $45.95 | 49,100 | — | — |
| 2017-07-24 | $45.15 | $45.15 | 36,400 | — | — |
| 2017-07-21 | $46.20 | $46.20 | 56,000 | — | — |
| 2017-07-20 | $47.10 | $47.10 | 51,200 | — | — |
| 2017-07-19 | $47.50 | $47.50 | 146,400 | — | — |
| 2017-07-18 | $46.90 | $46.90 | 85,000 | — | — |
| 2017-07-17 | $46.70 | $46.70 | 56,300 | — | — |
| 2017-07-14 | $46.65 | $46.65 | 71,500 | — | — |
| 2017-07-13 | $46.90 | $46.90 | 52,400 | — | — |
| 2017-07-12 | $46.30 | $46.30 | 208,000 | — | — |
| 2017-07-11 | $46.25 | $46.25 | 89,700 | — | — |
| 2017-07-10 | $45.70 | $45.70 | 54,900 | — | — |
| 2017-07-07 | $46.30 | $46.30 | 40,600 | — | — |
| 2017-07-06 | $46.15 | $46.15 | 58,600 | — | — |
| 2017-07-05 | $46.75 | $46.75 | 52,000 | — | — |
| 2017-07-03 | $46.85 | $46.85 | 29,400 | — | — |
| 2017-06-30 | $47.10 | $47.10 | 52,400 | — | — |
| 2017-06-29 | $46.75 | $46.75 | 54,900 | — | — |
| 2017-06-28 | $46.60 | $46.60 | 51,000 | — | — |
| 2017-06-27 | $45.90 | $45.90 | 47,900 | — | — |
| 2017-06-26 | $46.20 | $46.20 | 66,200 | — | — |
| 2017-06-23 | $46.15 | $46.15 | 102,900 | — | — |
| 2017-06-22 | $45.75 | $45.75 | 42,900 | — | — |
| 2017-06-21 | $45.40 | $45.40 | 30,800 | — | — |
| 2017-06-20 | $46.15 | $46.15 | 41,200 | — | — |
| 2017-06-19 | $47.00 | $47.00 | 55,800 | — | — |
| 2017-06-16 | $46.95 | $46.95 | 91,000 | — | — |
| 2017-06-15 | $46.80 | $46.80 | 31,400 | — | — |
| 2017-06-14 | $47.30 | $47.30 | 63,900 | — | — |
| 2017-06-13 | $46.75 | $46.75 | 39,900 | — | — |
| 2017-06-12 | $46.90 | $46.90 | 52,500 | — | — |
| 2017-06-09 | $47.25 | $47.25 | 68,600 | — | — |
| 2017-06-08 | $46.85 | $46.85 | 52,100 | — | — |
| 2017-06-07 | $46.05 | $46.05 | 36,800 | — | — |
| 2017-06-06 | $45.95 | $45.95 | 32,900 | — | — |
| 2017-06-05 | $46.50 | $46.50 | 35,900 | — | — |
| 2017-06-02 | $47.85 | $47.85 | 56,800 | — | — |
| 2017-06-01 | $47.25 | $47.25 | 80,000 | — | — |
| 2017-05-31 | $47.05 | $47.05 | 95,000 | — | — |
| 2017-05-30 | $46.40 | $46.40 | 55,300 | — | — |
| 2017-05-26 | $46.45 | $46.45 | 34,000 | — | — |
| 2017-05-25 | $46.70 | $46.70 | 30,600 | — | — |
| 2017-05-24 | $46.60 | $46.60 | 50,600 | — | — |
| 2017-05-23 | $46.50 | $46.50 | 35,900 | — | — |
| 2017-05-22 | $46.75 | $46.75 | 57,100 | — | — |
| 2017-05-19 | $47.40 | $47.40 | 122,900 | — | — |
| 2017-05-18 | $46.60 | $46.60 | 67,300 | — | — |
| 2017-05-17 | $46.50 | $46.50 | 87,500 | — | — |
| 2017-05-16 | $47.70 | $47.70 | 62,200 | — | — |
| 2017-05-15 | $47.25 | $47.25 | 145,600 | — | — |
| 2017-05-12 | $46.55 | $46.55 | 45,400 | — | — |
| 2017-05-11 | $46.75 | $46.75 | 89,400 | — | — |
| 2017-05-10 | $47.20 | $47.20 | 72,300 | — | — |
| 2017-05-09 | $47.80 | $47.80 | 85,200 | — | — |
| 2017-05-08 | $47.40 | $47.40 | 122,800 | — | — |
| 2017-05-05 | $48.15 | $48.15 | 315,300 | — | — |
| 2017-05-04 | $45.30 | $45.30 | 68,600 | — | — |
| 2017-05-03 | $44.65 | $44.65 | 117,900 | — | — |
| 2017-05-02 | $45.10 | $45.10 | 94,800 | — | — |
| 2017-05-01 | $45.30 | $45.30 | 112,400 | — | — |
| 2017-04-28 | $44.15 | $44.15 | 77,500 | — | — |
| 2017-04-27 | $44.45 | $44.45 | 70,000 | — | — |
| 2017-04-26 | $45.00 | $45.00 | 68,400 | — | — |
| 2017-04-25 | $44.55 | $44.55 | 115,300 | — | — |
| 2017-04-24 | $44.65 | $44.65 | 114,500 | — | — |
| 2017-04-21 | $44.35 | $44.35 | 107,300 | — | — |
| 2017-04-20 | $44.20 | $44.20 | 182,100 | — | — |
| 2017-04-19 | $43.15 | $43.15 | 81,500 | — | — |
| 2017-04-18 | $42.60 | $42.60 | 75,500 | — | — |
| 2017-04-17 | $42.90 | $42.90 | 307,200 | — | — |
| 2017-04-13 | $41.60 | $41.60 | 68,400 | — | — |
| 2017-04-12 | $42.15 | $42.15 | 123,500 | — | — |
| 2017-04-11 | $42.10 | $42.10 | 71,700 | — | — |
| 2017-04-10 | $41.85 | $41.85 | 70,100 | — | — |
| 2017-04-07 | $41.80 | $41.80 | 149,600 | — | — |
| 2017-04-06 | $41.70 | $41.70 | 63,200 | — | — |
| 2017-04-05 | $41.30 | $41.30 | 110,600 | — | — |
| 2017-04-04 | $41.35 | $41.35 | 185,700 | — | — |
| 2017-04-03 | $40.40 | $40.40 | 105,400 | — | — |
| 2017-03-31 | $41.30 | $41.30 | 135,300 | — | — |
| 2017-03-30 | $41.45 | $41.45 | 108,900 | — | — |
| 2017-03-29 | $40.90 | $40.90 | 123,300 | — | — |
| 2017-03-28 | $41.35 | $41.35 | 172,500 | — | — |
| 2017-03-27 | $40.95 | $40.95 | 135,100 | — | — |
| 2017-03-24 | $40.95 | $40.95 | 85,100 | — | — |
| 2017-03-23 | $40.85 | $40.85 | 129,100 | — | — |
| 2017-03-22 | $41.30 | $41.30 | 120,800 | — | — |
| 2017-03-21 | $40.60 | $40.60 | 89,600 | — | — |
| 2017-03-20 | $41.30 | $41.30 | 71,600 | — | — |
| 2017-03-17 | $42.05 | $42.05 | 128,000 | — | — |
| 2017-03-16 | $41.75 | $41.75 | 84,700 | — | — |
| 2017-03-15 | $42.15 | $42.15 | 124,200 | — | — |
| 2017-03-14 | $42.05 | $42.05 | 58,600 | — | — |
| 2017-03-13 | $42.10 | $42.10 | 61,800 | — | — |
| 2017-03-10 | $43.00 | $43.00 | 158,700 | — | — |
| 2017-03-09 | $42.60 | $42.60 | 238,000 | — | — |
| 2017-03-08 | $43.10 | $43.10 | 202,400 | — | — |
| 2017-03-07 | $42.10 | $42.10 | 220,700 | — | — |
| 2017-03-06 | $41.00 | $41.00 | 371,500 | — | — |
| 2017-03-03 | $41.10 | $41.10 | 171,600 | — | — |
| 2017-03-02 | $42.05 | $42.05 | 225,200 | — | — |
| 2017-03-01 | $42.50 | $42.50 | 269,900 | — | — |
| 2017-02-28 | $42.95 | $42.95 | 604,700 | — | — |
| 2017-02-27 | $51.35 | $51.35 | 172,200 | — | — |
| 2017-02-24 | $51.45 | $51.45 | 82,200 | — | — |
| 2017-02-23 | $51.60 | $51.60 | 108,700 | — | — |
| 2017-02-22 | $51.65 | $51.65 | 73,700 | — | — |
| 2017-02-21 | $52.35 | $52.35 | 73,700 | — | — |
| 2017-02-17 | $52.50 | $52.50 | 92,900 | — | — |
| 2017-02-16 | $52.90 | $52.90 | 78,700 | — | — |
| 2017-02-15 | $51.90 | $51.90 | 182,200 | — | — |
| 2017-02-14 | $51.15 | $51.15 | 232,900 | — | — |
| 2017-02-13 | $50.40 | $50.40 | 205,800 | — | — |
| 2017-02-10 | $50.40 | $50.40 | 120,800 | — | — |
| 2017-02-09 | $49.55 | $49.55 | 177,900 | — | — |
| 2017-02-08 | $50.60 | $50.60 | 128,800 | — | — |
| 2017-02-07 | $51.45 | $51.45 | 164,800 | — | — |
| 2017-02-06 | $51.50 | $51.50 | 151,100 | — | — |
| 2017-02-03 | $51.65 | $51.65 | 80,900 | — | — |
| 2017-02-02 | $51.55 | $51.55 | 124,000 | — | — |
| 2017-02-01 | $51.90 | $51.90 | 51,800 | — | — |
| 2017-01-31 | $52.00 | $52.00 | 96,000 | — | — |
| 2017-01-30 | $51.95 | $51.95 | 116,100 | — | — |
| 2017-01-27 | $53.20 | $53.20 | 53,300 | — | — |
| 2017-01-26 | $53.40 | $53.40 | 169,100 | — | — |
| 2017-01-25 | $53.15 | $53.15 | 116,300 | — | — |
| 2017-01-24 | $53.75 | $53.75 | 83,100 | — | — |
| 2017-01-23 | $53.10 | $53.10 | 37,800 | — | — |
| 2017-01-20 | $53.40 | $53.40 | 72,400 | — | — |
| 2017-01-19 | $53.10 | $53.10 | 86,900 | — | — |
| 2017-01-18 | $53.65 | $53.65 | 90,400 | — | — |
| 2017-01-17 | $53.85 | $53.85 | 151,000 | — | — |
| 2017-01-13 | $54.10 | $54.10 | 81,400 | — | — |
| 2017-01-12 | $54.35 | $54.35 | 70,400 | — | — |
| 2017-01-11 | $54.85 | $54.85 | 102,800 | — | — |
| 2017-01-10 | $55.25 | $55.25 | 249,300 | — | — |
| 2017-01-09 | $53.45 | $53.45 | 138,700 | — | — |
| 2017-01-06 | $53.30 | $53.30 | 80,800 | — | — |
| 2017-01-05 | $53.85 | $53.85 | 99,600 | — | — |
| 2017-01-04 | $54.95 | $54.95 | 122,900 | — | — |
| 2017-01-03 | $54.20 | $54.20 | 132,600 | — | — |