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
- 1997-10-23 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 | $47.70 | $47.70 | 303,300 | — | — |
| 2017-12-28 | $47.80 | $47.80 | 311,600 | — | — |
| 2017-12-27 | $47.75 | $47.75 | 309,700 | — | — |
| 2017-12-26 | $48.25 | $48.25 | 234,500 | — | — |
| 2017-12-22 | $47.30 | $47.30 | 258,400 | — | — |
| 2017-12-21 | $47.85 | $47.85 | 415,500 | — | — |
| 2017-12-20 | $47.75 | $47.75 | 354,700 | — | — |
| 2017-12-19 | $46.70 | $46.70 | 407,300 | — | — |
| 2017-12-18 | $46.10 | $46.10 | 451,300 | — | — |
| 2017-12-15 | $44.45 | $44.45 | 692,600 | — | — |
| 2017-12-14 | $45.25 | $45.25 | 421,200 | — | — |
| 2017-12-13 | $45.45 | $45.45 | 477,500 | — | — |
| 2017-12-12 | $45.60 | $45.60 | 383,100 | — | — |
| 2017-12-11 | $45.25 | $45.25 | 326,900 | — | — |
| 2017-12-08 | $45.00 | $45.00 | 478,200 | — | — |
| 2017-12-07 | $44.75 | $44.75 | 633,800 | — | — |
| 2017-12-06 | $44.05 | $44.05 | 493,700 | — | — |
| 2017-12-05 | $46.05 | $46.05 | 649,500 | — | — |
| 2017-12-04 | $48.75 | $48.75 | 449,700 | — | — |
| 2017-12-01 | $48.95 | $48.95 | 858,800 | — | — |
| 2017-11-30 | $47.95 | $47.95 | 623,700 | — | — |
| 2017-11-29 | $47.00 | $47.00 | 408,700 | — | — |
| 2017-11-28 | $46.40 | $46.40 | 306,900 | — | — |
| 2017-11-27 | $45.55 | $45.55 | 448,000 | — | — |
| 2017-11-24 | $45.60 | $45.60 | 111,100 | — | — |
| 2017-11-22 | $45.45 | $45.45 | 339,000 | — | — |
| 2017-11-21 | $44.85 | $44.85 | 417,000 | — | — |
| 2017-11-20 | $44.80 | $44.80 | 372,900 | — | — |
| 2017-11-17 | $44.80 | $44.80 | 295,800 | — | — |
| 2017-11-16 | $44.50 | $44.50 | 420,100 | — | — |
| 2017-11-15 | $44.35 | $44.35 | 389,900 | — | — |
| 2017-11-14 | $44.75 | $44.75 | 519,900 | — | — |
| 2017-11-13 | $45.80 | $45.80 | 517,100 | — | — |
| 2017-11-10 | $46.25 | $46.25 | 654,100 | — | — |
| 2017-11-09 | $46.20 | $46.20 | 484,900 | — | — |
| 2017-11-08 | $45.85 | $45.85 | 573,400 | — | — |
| 2017-11-07 | $46.05 | $46.05 | 643,900 | — | — |
| 2017-11-06 | $46.95 | $46.95 | 877,200 | — | — |
| 2017-11-03 | $44.15 | $44.15 | 457,300 | — | — |
| 2017-11-02 | $43.85 | $43.85 | 517,700 | — | — |
| 2017-11-01 | $43.00 | $43.00 | 1,038,900 | — | — |
| 2017-10-31 | $42.10 | $42.10 | 1,066,100 | — | — |
| 2017-10-30 | $41.50 | $41.50 | 805,500 | — | — |
| 2017-10-27 | $41.50 | $41.50 | 1,047,400 | — | — |
| 2017-10-26 | $39.00 | $39.00 | 1,208,800 | — | — |
| 2017-10-25 | $40.05 | $40.05 | 432,800 | — | — |
| 2017-10-24 | $41.00 | $41.00 | 587,400 | — | — |
| 2017-10-23 | $40.30 | $40.30 | 471,400 | — | — |
| 2017-10-20 | $40.30 | $40.30 | 652,400 | — | — |
| 2017-10-19 | $40.30 | $40.30 | 545,000 | — | — |
| 2017-10-18 | $41.15 | $41.15 | 676,500 | — | — |
| 2017-10-17 | $42.35 | $42.35 | 424,600 | — | — |
| 2017-10-16 | $43.15 | $43.15 | 315,300 | — | — |
| 2017-10-13 | $43.05 | $43.05 | 444,600 | — | — |
| 2017-10-12 | $42.80 | $42.80 | 508,900 | — | — |
| 2017-10-11 | $43.30 | $43.30 | 984,600 | — | — |
| 2017-10-10 | $43.70 | $43.70 | 929,100 | — | — |
| 2017-10-09 | $43.05 | $43.05 | 390,500 | — | — |
| 2017-10-06 | $43.80 | $43.80 | 430,900 | — | — |
| 2017-10-05 | $44.25 | $44.25 | 442,800 | — | — |
| 2017-10-04 | $43.85 | $43.85 | 351,600 | — | — |
| 2017-10-03 | $43.75 | $43.75 | 515,900 | — | — |
| 2017-10-02 | $44.05 | $44.05 | 489,800 | — | — |
| 2017-09-29 | $44.15 | $44.15 | 471,400 | — | — |
| 2017-09-28 | $44.50 | $44.50 | 409,300 | — | — |
| 2017-09-27 | $44.65 | $44.65 | 624,200 | — | — |
| 2017-09-26 | $44.35 | $44.35 | 499,400 | — | — |
| 2017-09-25 | $43.50 | $43.50 | 461,000 | — | — |
| 2017-09-22 | $43.00 | $43.00 | 420,200 | — | — |
| 2017-09-21 | $42.95 | $42.95 | 384,600 | — | — |
| 2017-09-20 | $43.45 | $43.45 | 455,900 | — | — |
| 2017-09-19 | $43.10 | $43.10 | 601,600 | — | — |
| 2017-09-18 | $43.60 | $43.60 | 535,100 | — | — |
| 2017-09-15 | $43.35 | $43.35 | 826,700 | — | — |
| 2017-09-14 | $43.25 | $43.25 | 646,800 | — | — |
| 2017-09-13 | $43.60 | $43.60 | 791,900 | — | — |
| 2017-09-12 | $42.05 | $42.05 | 511,300 | — | — |
| 2017-09-11 | $40.96 | $40.96 | 408,300 | — | — |
| 2017-09-08 | $40.30 | $40.30 | 851,300 | — | — |
| 2017-09-07 | $40.45 | $40.45 | 918,100 | — | — |
| 2017-09-06 | $40.30 | $40.30 | 594,200 | — | — |
| 2017-09-05 | $39.25 | $39.25 | 391,500 | — | — |
| 2017-09-01 | $37.85 | $37.85 | 355,300 | — | — |
| 2017-08-31 | $37.55 | $37.55 | 422,200 | — | — |
| 2017-08-30 | $37.30 | $37.30 | 456,600 | — | — |
| 2017-08-29 | $36.90 | $36.90 | 386,600 | — | — |
| 2017-08-28 | $36.90 | $36.90 | 678,700 | — | — |
| 2017-08-25 | $36.90 | $36.90 | 1,012,600 | — | — |
| 2017-08-24 | $36.20 | $36.20 | 783,600 | — | — |
| 2017-08-23 | $36.40 | $36.40 | 498,400 | — | — |
| 2017-08-22 | $36.90 | $36.90 | 318,700 | — | — |
| 2017-08-21 | $36.75 | $36.75 | 368,100 | — | — |
| 2017-08-18 | $37.50 | $37.50 | 466,900 | — | — |
| 2017-08-17 | $37.25 | $37.25 | 605,800 | — | — |
| 2017-08-16 | $38.15 | $38.15 | 500,600 | — | — |
| 2017-08-15 | $39.70 | $39.70 | 799,800 | — | — |
| 2017-08-14 | $39.95 | $39.95 | 462,100 | — | — |
| 2017-08-11 | $40.15 | $40.15 | 517,100 | — | — |
| 2017-08-10 | $40.95 | $40.95 | 554,200 | — | — |
| 2017-08-09 | $41.40 | $41.40 | 353,100 | — | — |
| 2017-08-08 | $41.95 | $41.95 | 494,200 | — | — |
| 2017-08-07 | $42.50 | $42.50 | 479,600 | — | — |
| 2017-08-04 | $42.60 | $42.60 | 415,200 | — | — |
| 2017-08-03 | $42.60 | $42.60 | 533,800 | — | — |
| 2017-08-02 | $43.40 | $43.40 | 589,400 | — | — |
| 2017-08-01 | $43.95 | $43.95 | 605,000 | — | — |
| 2017-07-31 | $44.60 | $44.60 | 1,148,800 | — | — |
| 2017-07-28 | $45.40 | $45.40 | 1,440,300 | — | — |
| 2017-07-27 | $51.40 | $51.40 | 446,000 | — | — |
| 2017-07-26 | $50.50 | $50.50 | 472,000 | — | — |
| 2017-07-25 | $50.40 | $50.40 | 600,200 | — | — |
| 2017-07-24 | $49.10 | $49.10 | 527,100 | — | — |
| 2017-07-21 | $49.15 | $49.15 | 556,700 | — | — |
| 2017-07-20 | $51.30 | $51.30 | 649,800 | — | — |
| 2017-07-19 | $52.05 | $52.05 | 460,900 | — | — |
| 2017-07-18 | $50.50 | $50.50 | 423,900 | — | — |
| 2017-07-17 | $50.80 | $50.80 | 394,300 | — | — |
| 2017-07-14 | $50.70 | $50.70 | 470,600 | — | — |
| 2017-07-13 | $49.80 | $49.80 | 581,700 | — | — |
| 2017-07-12 | $49.25 | $49.25 | 459,400 | — | — |
| 2017-07-11 | $49.80 | $49.80 | 602,300 | — | — |
| 2017-07-10 | $49.20 | $49.20 | 628,800 | — | — |
| 2017-07-07 | $47.65 | $47.65 | 748,700 | — | — |
| 2017-07-06 | $47.40 | $47.40 | 1,575,100 | — | — |
| 2017-07-05 | $48.60 | $48.60 | 650,600 | — | — |
| 2017-07-03 | $50.95 | $50.95 | 304,300 | — | — |
| 2017-06-30 | $48.80 | $48.80 | 698,100 | — | — |
| 2017-06-29 | $49.05 | $49.05 | 752,400 | — | — |
| 2017-06-28 | $48.35 | $48.35 | 952,800 | — | — |
| 2017-06-27 | $49.05 | $49.05 | 817,400 | — | — |
| 2017-06-26 | $49.20 | $49.20 | 742,200 | — | — |
| 2017-06-23 | $48.65 | $48.65 | 3,965,600 | — | — |
| 2017-06-22 | $48.80 | $48.80 | 609,900 | — | — |
| 2017-06-21 | $49.10 | $49.10 | 749,800 | — | — |
| 2017-06-20 | $50.45 | $50.45 | 886,000 | — | — |
| 2017-06-19 | $51.20 | $51.20 | 676,700 | — | — |
| 2017-06-16 | $50.80 | $50.80 | 1,010,700 | — | — |
| 2017-06-15 | $50.20 | $50.20 | 587,200 | — | — |
| 2017-06-14 | $51.10 | $51.10 | 733,300 | — | — |
| 2017-06-13 | $53.40 | $53.40 | 739,300 | — | — |
| 2017-06-12 | $52.60 | $52.60 | 768,900 | — | — |
| 2017-06-09 | $51.65 | $51.65 | 800,900 | — | — |
| 2017-06-08 | $50.80 | $50.80 | 517,800 | — | — |
| 2017-06-07 | $50.55 | $50.55 | 710,500 | — | — |
| 2017-06-06 | $51.50 | $51.50 | 542,400 | — | — |
| 2017-06-05 | $51.35 | $51.35 | 522,800 | — | — |
| 2017-06-02 | $50.50 | $50.50 | 306,300 | — | — |
| 2017-06-01 | $50.35 | $50.35 | 609,500 | — | — |
| 2017-05-31 | $49.60 | $49.60 | 639,900 | — | — |
| 2017-05-30 | $49.65 | $49.65 | 300,700 | — | — |
| 2017-05-26 | $50.25 | $50.25 | 269,900 | — | — |
| 2017-05-25 | $50.05 | $50.05 | 376,000 | — | — |
| 2017-05-24 | $52.60 | $52.60 | 302,200 | — | — |
| 2017-05-23 | $52.90 | $52.90 | 223,400 | — | — |
| 2017-05-22 | $53.25 | $53.25 | 304,300 | — | — |
| 2017-05-19 | $53.55 | $53.55 | 583,100 | — | — |
| 2017-05-18 | $52.85 | $52.85 | 415,300 | — | — |
| 2017-05-17 | $52.40 | $52.40 | 520,400 | — | — |
| 2017-05-16 | $52.90 | $52.90 | 387,500 | — | — |
| 2017-05-15 | $52.30 | $52.30 | 333,900 | — | — |
| 2017-05-12 | $51.65 | $51.65 | 322,300 | — | — |
| 2017-05-11 | $52.45 | $52.45 | 334,300 | — | — |
| 2017-05-10 | $52.10 | $52.10 | 452,000 | — | — |
| 2017-05-09 | $51.65 | $51.65 | 373,800 | — | — |
| 2017-05-08 | $52.25 | $52.25 | 431,900 | — | — |
| 2017-05-05 | $52.05 | $52.05 | 526,200 | — | — |
| 2017-05-04 | $50.10 | $50.10 | 517,700 | — | — |
| 2017-05-03 | $50.75 | $50.75 | 535,000 | — | — |
| 2017-05-02 | $50.40 | $50.40 | 636,000 | — | — |
| 2017-05-01 | $49.90 | $49.90 | 744,700 | — | — |
| 2017-04-28 | $51.55 | $51.55 | 652,400 | — | — |
| 2017-04-27 | $52.90 | $52.90 | 983,000 | — | — |
| 2017-04-26 | $52.55 | $52.55 | 392,600 | — | — |
| 2017-04-25 | $52.55 | $52.55 | 287,800 | — | — |
| 2017-04-24 | $52.00 | $52.00 | 506,100 | — | — |
| 2017-04-21 | $51.60 | $51.60 | 487,800 | — | — |
| 2017-04-20 | $51.90 | $51.90 | 584,400 | — | — |
| 2017-04-19 | $51.95 | $51.95 | 524,300 | — | — |
| 2017-04-18 | $53.05 | $53.05 | 570,600 | — | — |
| 2017-04-17 | $53.90 | $53.90 | 472,300 | — | — |
| 2017-04-13 | $53.20 | $53.20 | 553,700 | — | — |
| 2017-04-12 | $54.65 | $54.65 | 748,300 | — | — |
| 2017-04-11 | $53.80 | $53.80 | 378,800 | — | — |
| 2017-04-10 | $54.05 | $54.05 | 312,900 | — | — |
| 2017-04-07 | $53.00 | $53.00 | 483,500 | — | — |
| 2017-04-06 | $53.70 | $53.70 | 595,700 | — | — |
| 2017-04-05 | $53.05 | $53.05 | 642,700 | — | — |
| 2017-04-04 | $54.05 | $54.05 | 387,400 | — | — |
| 2017-04-03 | $53.40 | $53.40 | 675,300 | — | — |
| 2017-03-31 | $54.55 | $54.55 | 455,700 | — | — |
| 2017-03-30 | $53.85 | $53.85 | 330,300 | — | — |
| 2017-03-29 | $53.65 | $53.65 | 544,900 | — | — |
| 2017-03-28 | $52.55 | $52.55 | 443,600 | — | — |
| 2017-03-27 | $51.60 | $51.60 | 600,900 | — | — |
| 2017-03-24 | $51.55 | $51.55 | 686,300 | — | — |
| 2017-03-23 | $51.60 | $51.60 | 458,800 | — | — |
| 2017-03-22 | $51.90 | $51.90 | 537,700 | — | — |
| 2017-03-21 | $52.25 | $52.25 | 706,000 | — | — |
| 2017-03-20 | $52.40 | $52.40 | 693,100 | — | — |
| 2017-03-17 | $53.30 | $53.30 | 535,100 | — | — |
| 2017-03-16 | $53.50 | $53.50 | 321,800 | — | — |
| 2017-03-15 | $54.05 | $54.05 | 732,200 | — | — |
| 2017-03-14 | $53.15 | $53.15 | 694,200 | — | — |
| 2017-03-13 | $54.20 | $54.20 | 661,800 | — | — |
| 2017-03-10 | $54.05 | $54.05 | 519,600 | — | — |
| 2017-03-09 | $54.15 | $54.15 | 780,300 | — | — |
| 2017-03-08 | $54.25 | $54.25 | 631,500 | — | — |
| 2017-03-07 | $55.70 | $55.70 | 612,500 | — | — |
| 2017-03-06 | $56.60 | $56.60 | 681,100 | — | — |
| 2017-03-03 | $57.55 | $57.55 | 694,300 | — | — |
| 2017-03-02 | $58.50 | $58.50 | 653,300 | — | — |
| 2017-03-01 | $59.70 | $59.70 | 955,200 | — | — |
| 2017-02-28 | $61.35 | $61.35 | 1,647,900 | — | — |
| 2017-02-27 | $67.10 | $67.10 | 782,100 | — | — |
| 2017-02-24 | $64.95 | $64.95 | 539,000 | — | — |
| 2017-02-23 | $64.30 | $64.30 | 430,200 | — | — |
| 2017-02-22 | $62.90 | $62.90 | 399,000 | — | — |
| 2017-02-21 | $64.40 | $64.40 | 391,200 | — | — |
| 2017-02-17 | $63.15 | $63.15 | 354,800 | — | — |
| 2017-02-16 | $63.95 | $63.95 | 714,700 | — | — |
| 2017-02-15 | $65.55 | $65.55 | 443,400 | — | — |
| 2017-02-14 | $65.75 | $65.75 | 393,900 | — | — |
| 2017-02-13 | $63.90 | $63.90 | 341,200 | — | — |
| 2017-02-10 | $62.65 | $62.65 | 372,000 | — | — |
| 2017-02-09 | $62.00 | $62.00 | 384,100 | — | — |
| 2017-02-08 | $61.65 | $61.65 | 228,600 | — | — |
| 2017-02-07 | $62.00 | $62.00 | 396,100 | — | — |
| 2017-02-06 | $62.25 | $62.25 | 233,900 | — | — |
| 2017-02-03 | $63.00 | $63.00 | 315,900 | — | — |
| 2017-02-02 | $61.45 | $61.45 | 235,400 | — | — |
| 2017-02-01 | $62.00 | $62.00 | 338,000 | — | — |
| 2017-01-31 | $62.20 | $62.20 | 326,800 | — | — |
| 2017-01-30 | $61.40 | $61.40 | 299,700 | — | — |
| 2017-01-27 | $63.45 | $63.45 | 331,500 | — | — |
| 2017-01-26 | $64.25 | $64.25 | 425,200 | — | — |
| 2017-01-25 | $63.60 | $63.60 | 313,200 | — | — |
| 2017-01-24 | $62.30 | $62.30 | 329,900 | — | — |
| 2017-01-23 | $61.15 | $61.15 | 379,700 | — | — |
| 2017-01-20 | $63.20 | $63.20 | 383,500 | — | — |
| 2017-01-19 | $62.60 | $62.60 | 404,500 | — | — |
| 2017-01-18 | $62.45 | $62.45 | 410,900 | — | — |
| 2017-01-17 | $63.05 | $63.05 | 292,400 | — | — |
| 2017-01-13 | $62.65 | $62.65 | 366,600 | — | — |
| 2017-01-12 | $63.85 | $63.85 | 600,700 | — | — |
| 2017-01-11 | $63.35 | $63.35 | 318,600 | — | — |
| 2017-01-10 | $62.25 | $62.25 | 454,200 | — | — |
| 2017-01-09 | $62.95 | $62.95 | 630,200 | — | — |
| 2017-01-06 | $62.70 | $62.70 | 330,500 | — | — |
| 2017-01-05 | $62.80 | $62.80 | 507,800 | — | — |
| 2017-01-04 | $62.75 | $62.75 | 428,100 | — | — |
| 2017-01-03 | $61.30 | $61.30 | 376,600 | — | — |