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
- 2016-10-20 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 | $56.05 | $56.05 | 227,700 | — | — |
| 2017-12-28 | $55.41 | $55.41 | 151,900 | — | — |
| 2017-12-27 | $54.91 | $54.91 | 130,900 | — | — |
| 2017-12-26 | $52.61 | $52.61 | 187,100 | — | — |
| 2017-12-22 | $51.16 | $51.16 | 95,700 | — | — |
| 2017-12-21 | $51.02 | $51.02 | 115,500 | — | — |
| 2017-12-20 | $51.21 | $51.21 | 96,200 | — | — |
| 2017-12-19 | $51.62 | $51.62 | 155,600 | — | — |
| 2017-12-18 | $51.44 | $51.44 | 157,300 | — | — |
| 2017-12-15 | $51.77 | $51.77 | 249,100 | — | — |
| 2017-12-14 | $51.50 | $51.50 | 128,000 | — | — |
| 2017-12-13 | $51.85 | $51.85 | 169,200 | — | — |
| 2017-12-12 | $52.14 | $52.14 | 131,000 | — | — |
| 2017-12-11 | $52.19 | $52.19 | 174,700 | — | — |
| 2017-12-08 | $52.40 | $52.40 | 195,400 | — | — |
| 2017-12-07 | $52.76 | $52.76 | 272,400 | — | — |
| 2017-12-06 | $51.96 | $51.96 | 120,700 | — | — |
| 2017-12-05 | $52.31 | $52.31 | 225,500 | — | — |
| 2017-12-04 | $52.29 | $52.29 | 402,200 | — | — |
| 2017-12-01 | $53.35 | $53.35 | 263,300 | — | — |
| 2017-11-30 | $55.50 | $55.50 | 212,600 | — | — |
| 2017-11-29 | $55.83 | $55.83 | 215,000 | — | — |
| 2017-11-28 | $57.15 | $57.15 | 105,000 | — | — |
| 2017-11-27 | $57.27 | $57.27 | 163,800 | — | — |
| 2017-11-24 | $57.68 | $57.68 | 53,400 | — | — |
| 2017-11-22 | $57.20 | $57.20 | 156,100 | — | — |
| 2017-11-21 | $56.87 | $56.87 | 212,100 | — | — |
| 2017-11-20 | $54.99 | $54.99 | 289,900 | — | — |
| 2017-11-17 | $54.00 | $54.00 | 315,800 | — | — |
| 2017-11-16 | $51.76 | $51.76 | 309,300 | — | — |
| 2017-11-15 | $51.14 | $51.14 | 213,800 | — | — |
| 2017-11-14 | $51.95 | $51.95 | 460,000 | — | — |
| 2017-11-13 | $48.33 | $48.33 | 207,900 | — | — |
| 2017-11-10 | $48.31 | $48.31 | 214,800 | — | — |
| 2017-11-09 | $48.21 | $48.21 | 305,300 | — | — |
| 2017-11-08 | $48.29 | $48.29 | 451,900 | — | — |
| 2017-11-07 | $50.88 | $50.88 | 212,400 | — | — |
| 2017-11-06 | $52.59 | $52.59 | 463,100 | — | — |
| 2017-11-03 | $53.81 | $53.81 | 358,000 | — | — |
| 2017-11-02 | $51.15 | $51.15 | 427,200 | — | — |
| 2017-11-01 | $50.72 | $50.72 | 428,600 | — | — |
| 2017-10-31 | $50.95 | $50.95 | 246,200 | — | — |
| 2017-10-30 | $50.69 | $50.69 | 168,400 | — | — |
| 2017-10-27 | $50.76 | $50.76 | 138,000 | — | — |
| 2017-10-26 | $52.03 | $52.03 | 361,400 | — | — |
| 2017-10-25 | $51.31 | $51.31 | 313,000 | — | — |
| 2017-10-24 | $52.00 | $52.00 | 146,000 | — | — |
| 2017-10-23 | $52.01 | $52.01 | 134,300 | — | — |
| 2017-10-20 | $52.99 | $52.99 | 149,300 | — | — |
| 2017-10-19 | $52.36 | $52.36 | 212,200 | — | — |
| 2017-10-18 | $52.16 | $52.16 | 143,400 | — | — |
| 2017-10-17 | $51.50 | $51.50 | 128,100 | — | — |
| 2017-10-16 | $50.75 | $50.75 | 264,000 | — | — |
| 2017-10-13 | $52.27 | $52.27 | 162,000 | — | — |
| 2017-10-12 | $52.13 | $52.13 | 307,100 | — | — |
| 2017-10-11 | $50.60 | $50.60 | 198,400 | — | — |
| 2017-10-10 | $50.07 | $50.07 | 292,900 | — | — |
| 2017-10-09 | $49.99 | $49.99 | 194,300 | — | — |
| 2017-10-06 | $50.72 | $50.72 | 133,100 | — | — |
| 2017-10-05 | $50.73 | $50.73 | 170,300 | — | — |
| 2017-10-04 | $50.06 | $50.06 | 218,100 | — | — |
| 2017-10-03 | $51.11 | $51.11 | 114,900 | — | — |
| 2017-10-02 | $51.67 | $51.67 | 150,500 | — | — |
| 2017-09-29 | $51.88 | $51.88 | 136,400 | — | — |
| 2017-09-28 | $51.76 | $51.76 | 116,800 | — | — |
| 2017-09-27 | $51.67 | $51.67 | 274,900 | — | — |
| 2017-09-26 | $51.10 | $51.10 | 168,100 | — | — |
| 2017-09-25 | $51.40 | $51.40 | 140,600 | — | — |
| 2017-09-22 | $51.61 | $51.61 | 243,100 | — | — |
| 2017-09-21 | $48.74 | $48.74 | 129,500 | — | — |
| 2017-09-20 | $49.23 | $49.23 | 200,200 | — | — |
| 2017-09-19 | $48.38 | $48.38 | 113,500 | — | — |
| 2017-09-18 | $48.80 | $48.80 | 165,700 | — | — |
| 2017-09-15 | $48.69 | $48.69 | 590,200 | — | — |
| 2017-09-14 | $49.09 | $49.09 | 262,700 | — | — |
| 2017-09-13 | $49.27 | $49.27 | 276,900 | — | — |
| 2017-09-12 | $49.25 | $49.25 | 458,100 | — | — |
| 2017-09-11 | $49.16 | $49.16 | 278,800 | — | — |
| 2017-09-08 | $48.50 | $48.50 | 146,800 | — | — |
| 2017-09-07 | $47.76 | $47.76 | 166,400 | — | — |
| 2017-09-06 | $47.94 | $47.94 | 247,700 | — | — |
| 2017-09-05 | $48.26 | $48.26 | 195,100 | — | — |
| 2017-09-01 | $47.85 | $47.85 | 118,300 | — | — |
| 2017-08-31 | $47.74 | $47.74 | 162,800 | — | — |
| 2017-08-30 | $46.01 | $46.01 | 155,500 | — | — |
| 2017-08-29 | $45.55 | $45.55 | 171,700 | — | — |
| 2017-08-28 | $45.50 | $45.50 | 127,400 | — | — |
| 2017-08-25 | $45.02 | $45.02 | 159,900 | — | — |
| 2017-08-24 | $45.06 | $45.06 | 132,900 | — | — |
| 2017-08-23 | $44.69 | $44.69 | 154,000 | — | — |
| 2017-08-22 | $45.66 | $45.66 | 276,800 | — | — |
| 2017-08-21 | $45.16 | $45.16 | 188,900 | — | — |
| 2017-08-18 | $44.68 | $44.68 | 169,700 | — | — |
| 2017-08-17 | $43.85 | $43.85 | 152,300 | — | — |
| 2017-08-16 | $45.11 | $45.11 | 358,800 | — | — |
| 2017-08-15 | $44.91 | $44.91 | 166,500 | — | — |
| 2017-08-14 | $44.96 | $44.96 | 319,100 | — | — |
| 2017-08-11 | $44.07 | $44.07 | 348,300 | — | — |
| 2017-08-10 | $43.78 | $43.78 | 189,500 | — | — |
| 2017-08-09 | $43.82 | $43.82 | 117,700 | — | — |
| 2017-08-08 | $43.84 | $43.84 | 245,300 | — | — |
| 2017-08-07 | $43.25 | $43.25 | 325,300 | — | — |
| 2017-08-04 | $43.88 | $43.88 | 316,500 | — | — |
| 2017-08-03 | $44.23 | $44.23 | 1,309,800 | — | — |
| 2017-08-02 | $40.56 | $40.56 | 354,700 | — | — |
| 2017-08-01 | $40.91 | $40.91 | 253,300 | — | — |
| 2017-07-31 | $41.36 | $41.36 | 494,500 | — | — |
| 2017-07-28 | $40.87 | $40.87 | 202,800 | — | — |
| 2017-07-27 | $41.30 | $41.30 | 220,100 | — | — |
| 2017-07-26 | $42.35 | $42.35 | 112,300 | — | — |
| 2017-07-25 | $42.48 | $42.48 | 156,700 | — | — |
| 2017-07-24 | $42.80 | $42.80 | 170,000 | — | — |
| 2017-07-21 | $42.80 | $42.80 | 277,400 | — | — |
| 2017-07-20 | $42.20 | $42.20 | 88,100 | — | — |
| 2017-07-19 | $41.56 | $41.56 | 139,900 | — | — |
| 2017-07-18 | $41.03 | $41.03 | 179,800 | — | — |
| 2017-07-17 | $41.04 | $41.04 | 222,400 | — | — |
| 2017-07-14 | $42.04 | $42.04 | 200,000 | — | — |
| 2017-07-13 | $41.83 | $41.83 | 164,800 | — | — |
| 2017-07-12 | $42.17 | $42.17 | 295,700 | — | — |
| 2017-07-11 | $42.46 | $42.46 | 159,200 | — | — |
| 2017-07-10 | $41.93 | $41.93 | 276,100 | — | — |
| 2017-07-07 | $42.55 | $42.55 | 148,400 | — | — |
| 2017-07-06 | $41.86 | $41.86 | 247,700 | — | — |
| 2017-07-05 | $42.89 | $42.89 | 144,300 | — | — |
| 2017-07-03 | $42.45 | $42.45 | 145,900 | — | — |
| 2017-06-30 | $42.49 | $42.49 | 202,400 | — | — |
| 2017-06-29 | $42.32 | $42.32 | 378,300 | — | — |
| 2017-06-28 | $42.92 | $42.92 | 1,374,400 | — | — |
| 2017-06-27 | $40.31 | $40.31 | 312,200 | — | — |
| 2017-06-26 | $40.61 | $40.61 | 287,200 | — | — |
| 2017-06-23 | $40.38 | $40.38 | 1,212,200 | — | — |
| 2017-06-22 | $39.35 | $39.35 | 305,900 | — | — |
| 2017-06-21 | $39.64 | $39.64 | 243,000 | — | — |
| 2017-06-20 | $39.33 | $39.33 | 207,000 | — | — |
| 2017-06-19 | $39.96 | $39.96 | 488,200 | — | — |
| 2017-06-16 | $38.74 | $38.74 | 290,200 | — | — |
| 2017-06-15 | $38.14 | $38.14 | 175,000 | — | — |
| 2017-06-14 | $39.03 | $39.03 | 533,800 | — | — |
| 2017-06-13 | $38.03 | $38.03 | 383,500 | — | — |
| 2017-06-12 | $36.77 | $36.77 | 444,700 | — | — |
| 2017-06-09 | $37.89 | $37.89 | 357,200 | — | — |
| 2017-06-08 | $38.00 | $38.00 | 977,800 | — | — |
| 2017-06-07 | $37.15 | $37.15 | 876,400 | — | — |
| 2017-06-06 | $36.48 | $36.48 | 792,800 | — | — |
| 2017-06-05 | $35.67 | $35.67 | 408,300 | — | — |
| 2017-06-02 | $35.83 | $35.83 | 1,131,200 | — | — |
| 2017-06-01 | $35.49 | $35.49 | 729,700 | — | — |
| 2017-05-31 | $34.68 | $34.68 | 427,700 | — | — |
| 2017-05-30 | $34.75 | $34.75 | 368,300 | — | — |
| 2017-05-26 | $34.01 | $34.01 | 286,700 | — | — |
| 2017-05-25 | $34.92 | $34.92 | 215,100 | — | — |
| 2017-05-24 | $35.05 | $35.05 | 167,000 | — | — |
| 2017-05-23 | $34.86 | $34.86 | 177,200 | — | — |
| 2017-05-22 | $35.03 | $35.03 | 225,900 | — | — |
| 2017-05-19 | $35.50 | $35.50 | 186,400 | — | — |
| 2017-05-18 | $35.21 | $35.21 | 330,800 | — | — |
| 2017-05-17 | $35.26 | $35.26 | 290,100 | — | — |
| 2017-05-16 | $36.21 | $36.21 | 428,300 | — | — |
| 2017-05-15 | $35.11 | $35.11 | 190,500 | — | — |
| 2017-05-12 | $34.98 | $34.98 | 413,900 | — | — |
| 2017-05-11 | $35.29 | $35.29 | 386,700 | — | — |
| 2017-05-10 | $33.78 | $33.78 | 308,300 | — | — |
| 2017-05-09 | $33.33 | $33.33 | 286,800 | — | — |
| 2017-05-08 | $32.74 | $32.74 | 490,300 | — | — |
| 2017-05-05 | $34.83 | $34.83 | 635,300 | — | — |
| 2017-05-04 | $34.96 | $34.96 | 991,500 | — | — |
| 2017-05-03 | $36.59 | $36.59 | 251,900 | — | — |
| 2017-05-02 | $36.97 | $36.97 | 951,900 | — | — |
| 2017-05-01 | $35.25 | $35.25 | 273,900 | — | — |
| 2017-04-28 | $35.29 | $35.29 | 518,200 | — | — |
| 2017-04-27 | $35.24 | $35.24 | 612,000 | — | — |
| 2017-04-26 | $34.61 | $34.61 | 731,800 | — | — |
| 2017-04-25 | $33.41 | $33.41 | 481,700 | — | — |
| 2017-04-24 | $33.50 | $33.50 | 965,400 | — | — |
| 2017-04-21 | $33.63 | $33.63 | 590,900 | — | — |
| 2017-04-20 | $33.56 | $33.56 | 776,700 | — | — |
| 2017-04-19 | $33.34 | $33.34 | 334,800 | — | — |
| 2017-04-18 | $33.79 | $33.79 | 430,900 | — | — |
| 2017-04-17 | $34.95 | $34.95 | 236,700 | — | — |
| 2017-04-13 | $34.93 | $34.93 | 217,800 | — | — |
| 2017-04-12 | $35.63 | $35.63 | 129,700 | — | — |
| 2017-04-11 | $36.89 | $36.89 | 148,000 | — | — |
| 2017-04-10 | $37.17 | $37.17 | 121,600 | — | — |
| 2017-04-07 | $36.45 | $36.45 | 97,300 | — | — |
| 2017-04-06 | $36.58 | $36.58 | 166,800 | — | — |
| 2017-04-05 | $37.08 | $37.08 | 156,500 | — | — |
| 2017-04-04 | $37.21 | $37.21 | 145,600 | — | — |
| 2017-04-03 | $37.13 | $37.13 | 155,600 | — | — |
| 2017-03-31 | $37.60 | $37.60 | 207,900 | — | — |
| 2017-03-30 | $36.39 | $36.39 | 166,400 | — | — |
| 2017-03-29 | $36.58 | $36.58 | 140,100 | — | — |
| 2017-03-28 | $36.14 | $36.14 | 85,100 | — | — |
| 2017-03-27 | $36.27 | $36.27 | 124,000 | — | — |
| 2017-03-24 | $35.36 | $35.36 | 120,900 | — | — |
| 2017-03-23 | $34.94 | $34.94 | 81,800 | — | — |
| 2017-03-22 | $34.71 | $34.71 | 84,200 | — | — |
| 2017-03-21 | $35.02 | $35.02 | 248,900 | — | — |
| 2017-03-20 | $35.86 | $35.86 | 200,500 | — | — |
| 2017-03-17 | $37.49 | $37.49 | 313,000 | — | — |
| 2017-03-16 | $35.55 | $35.55 | 123,900 | — | — |
| 2017-03-15 | $35.38 | $35.38 | 67,400 | — | — |
| 2017-03-14 | $35.31 | $35.31 | 89,400 | — | — |
| 2017-03-13 | $35.31 | $35.31 | 62,800 | — | — |
| 2017-03-10 | $35.27 | $35.27 | 79,100 | — | — |
| 2017-03-09 | $35.12 | $35.12 | 55,300 | — | — |
| 2017-03-08 | $35.66 | $35.66 | 90,300 | — | — |
| 2017-03-07 | $36.13 | $36.13 | 68,900 | — | — |
| 2017-03-06 | $36.43 | $36.43 | 127,000 | — | — |
| 2017-03-03 | $37.46 | $37.46 | 69,400 | — | — |
| 2017-03-02 | $38.50 | $38.50 | 48,400 | — | — |
| 2017-03-01 | $39.40 | $39.40 | 143,100 | — | — |
| 2017-02-28 | $38.52 | $38.52 | 166,100 | — | — |
| 2017-02-27 | $39.72 | $39.72 | 104,200 | — | — |
| 2017-02-24 | $39.72 | $39.72 | 71,400 | — | — |
| 2017-02-23 | $39.84 | $39.84 | 113,400 | — | — |
| 2017-02-22 | $39.09 | $39.09 | 100,700 | — | — |
| 2017-02-21 | $38.25 | $38.25 | 125,300 | — | — |
| 2017-02-17 | $37.85 | $37.85 | 296,600 | — | — |
| 2017-02-16 | $35.25 | $35.25 | 659,900 | — | — |
| 2017-02-15 | $35.99 | $35.99 | 174,400 | — | — |
| 2017-02-14 | $36.09 | $36.09 | 111,000 | — | — |
| 2017-02-13 | $36.69 | $36.69 | 191,500 | — | — |
| 2017-02-10 | $35.86 | $35.86 | 107,100 | — | — |
| 2017-02-09 | $35.61 | $35.61 | 157,400 | — | — |
| 2017-02-08 | $36.22 | $36.22 | 219,800 | — | — |
| 2017-02-07 | $34.50 | $34.50 | 327,800 | — | — |
| 2017-02-06 | $32.90 | $32.90 | 53,100 | — | — |
| 2017-02-03 | $32.71 | $32.71 | 70,500 | — | — |
| 2017-02-02 | $32.66 | $32.66 | 66,900 | — | — |
| 2017-02-01 | $32.71 | $32.71 | 246,100 | — | — |
| 2017-01-31 | $32.63 | $32.63 | 182,800 | — | — |
| 2017-01-30 | $31.45 | $31.45 | 63,200 | — | — |
| 2017-01-27 | $31.39 | $31.39 | 59,100 | — | — |
| 2017-01-26 | $30.96 | $30.96 | 75,200 | — | — |
| 2017-01-25 | $30.88 | $30.88 | 93,600 | — | — |
| 2017-01-24 | $30.48 | $30.48 | 94,100 | — | — |
| 2017-01-23 | $29.80 | $29.80 | 115,900 | — | — |
| 2017-01-20 | $29.99 | $29.99 | 66,000 | — | — |
| 2017-01-19 | $29.58 | $29.58 | 62,900 | — | — |
| 2017-01-18 | $29.41 | $29.41 | 65,500 | — | — |
| 2017-01-17 | $29.66 | $29.66 | 208,700 | — | — |
| 2017-01-13 | $30.56 | $30.56 | 175,400 | — | — |
| 2017-01-12 | $30.77 | $30.77 | 83,200 | — | — |
| 2017-01-11 | $31.17 | $31.17 | 139,800 | — | — |
| 2017-01-10 | $31.60 | $31.60 | 101,700 | — | — |
| 2017-01-09 | $31.50 | $31.50 | 132,100 | — | — |
| 2017-01-06 | $30.00 | $30.00 | 237,900 | — | — |
| 2017-01-05 | $29.61 | $29.61 | 90,300 | — | — |
| 2017-01-04 | $29.70 | $29.70 | 113,000 | — | — |
| 2017-01-03 | $29.99 | $29.99 | 225,200 | — | — |