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
- 2000-09-29 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 | $45.30 | $45.30 | 90,600 | — | — |
| 2017-12-28 | $46.35 | $46.35 | 95,300 | — | — |
| 2017-12-27 | $45.40 | $45.40 | 58,000 | — | — |
| 2017-12-26 | $45.60 | $45.60 | 44,600 | — | — |
| 2017-12-22 | $45.90 | $45.90 | 41,600 | — | — |
| 2017-12-21 | $46.25 | $46.25 | 57,800 | — | — |
| 2017-12-20 | $46.10 | $46.10 | 156,700 | — | — |
| 2017-12-19 | $46.50 | $46.50 | 77,200 | — | — |
| 2017-12-18 | $46.75 | $46.75 | 97,300 | — | — |
| 2017-12-15 | $45.80 | $45.80 | 659,900 | — | — |
| 2017-12-14 | $45.15 | $45.15 | 144,300 | — | — |
| 2017-12-13 | $45.80 | $45.80 | 120,100 | — | — |
| 2017-12-12 | $45.75 | $45.75 | 122,400 | — | — |
| 2017-12-11 | $45.85 | $45.85 | 188,700 | — | — |
| 2017-12-08 | $45.60 | $45.60 | 228,500 | — | — |
| 2017-12-07 | $44.65 | $44.65 | 171,000 | — | — |
| 2017-12-06 | $44.45 | $44.45 | 314,800 | — | — |
| 2017-12-05 | $46.40 | $46.40 | 153,400 | — | — |
| 2017-12-04 | $46.35 | $46.35 | 187,600 | — | — |
| 2017-12-01 | $47.70 | $47.70 | 173,700 | — | — |
| 2017-11-30 | $48.45 | $48.45 | 163,300 | — | — |
| 2017-11-29 | $48.30 | $48.30 | 153,400 | — | — |
| 2017-11-28 | $49.00 | $49.00 | 230,500 | — | — |
| 2017-11-27 | $49.10 | $49.10 | 166,800 | — | — |
| 2017-11-24 | $49.60 | $49.60 | 66,500 | — | — |
| 2017-11-22 | $49.10 | $49.10 | 123,400 | — | — |
| 2017-11-21 | $48.50 | $48.50 | 165,100 | — | — |
| 2017-11-20 | $47.45 | $47.45 | 92,000 | — | — |
| 2017-11-17 | $47.40 | $47.40 | 106,600 | — | — |
| 2017-11-16 | $48.20 | $48.20 | 186,400 | — | — |
| 2017-11-15 | $46.55 | $46.55 | 110,800 | — | — |
| 2017-11-14 | $47.25 | $47.25 | 171,000 | — | — |
| 2017-11-13 | $47.10 | $47.10 | 332,000 | — | — |
| 2017-11-10 | $45.85 | $45.85 | 98,800 | — | — |
| 2017-11-09 | $46.60 | $46.60 | 172,600 | — | — |
| 2017-11-08 | $46.40 | $46.40 | 123,500 | — | — |
| 2017-11-07 | $46.10 | $46.10 | 288,500 | — | — |
| 2017-11-06 | $46.45 | $46.45 | 123,700 | — | — |
| 2017-11-03 | $46.45 | $46.45 | 163,100 | — | — |
| 2017-11-02 | $46.65 | $46.65 | 224,500 | — | — |
| 2017-11-01 | $47.60 | $47.60 | 226,000 | — | — |
| 2017-10-31 | $48.60 | $48.60 | 290,300 | — | — |
| 2017-10-30 | $47.50 | $47.50 | 252,800 | — | — |
| 2017-10-27 | $49.35 | $49.35 | 335,600 | — | — |
| 2017-10-26 | $50.20 | $50.20 | 261,500 | — | — |
| 2017-10-25 | $50.70 | $50.70 | 195,000 | — | — |
| 2017-10-24 | $51.00 | $51.00 | 192,200 | — | — |
| 2017-10-23 | $51.10 | $51.10 | 260,500 | — | — |
| 2017-10-20 | $54.30 | $54.30 | 227,100 | — | — |
| 2017-10-19 | $54.00 | $54.00 | 64,100 | — | — |
| 2017-10-18 | $54.35 | $54.35 | 81,200 | — | — |
| 2017-10-17 | $53.90 | $53.90 | 97,400 | — | — |
| 2017-10-16 | $54.30 | $54.30 | 104,900 | — | — |
| 2017-10-13 | $54.10 | $54.10 | 106,300 | — | — |
| 2017-10-12 | $54.25 | $54.25 | 103,400 | — | — |
| 2017-10-11 | $53.65 | $53.65 | 109,000 | — | — |
| 2017-10-10 | $53.15 | $53.15 | 89,300 | — | — |
| 2017-10-09 | $52.70 | $52.70 | 151,300 | — | — |
| 2017-10-06 | $53.15 | $53.15 | 164,500 | — | — |
| 2017-10-05 | $54.15 | $54.15 | 101,000 | — | — |
| 2017-10-04 | $53.25 | $53.25 | 207,100 | — | — |
| 2017-10-03 | $52.85 | $52.85 | 155,500 | — | — |
| 2017-10-02 | $52.80 | $52.80 | 197,100 | — | — |
| 2017-09-29 | $51.15 | $51.15 | 118,400 | — | — |
| 2017-09-28 | $51.20 | $51.20 | 172,500 | — | — |
| 2017-09-27 | $51.15 | $51.15 | 179,100 | — | — |
| 2017-09-26 | $49.95 | $49.95 | 106,800 | — | — |
| 2017-09-25 | $49.45 | $49.45 | 150,200 | — | — |
| 2017-09-22 | $49.90 | $49.90 | 231,700 | — | — |
| 2017-09-21 | $48.30 | $48.30 | 148,600 | — | — |
| 2017-09-20 | $48.75 | $48.75 | 181,100 | — | — |
| 2017-09-19 | $48.85 | $48.85 | 186,300 | — | — |
| 2017-09-18 | $48.50 | $48.50 | 399,100 | — | — |
| 2017-09-15 | $46.95 | $46.95 | 252,600 | — | — |
| 2017-09-14 | $46.85 | $46.85 | 173,800 | — | — |
| 2017-09-13 | $46.25 | $46.25 | 105,100 | — | — |
| 2017-09-12 | $46.85 | $46.85 | 75,100 | — | — |
| 2017-09-11 | $46.90 | $46.90 | 180,300 | — | — |
| 2017-09-08 | $45.95 | $45.95 | 200,500 | — | — |
| 2017-09-07 | $45.25 | $45.25 | 103,200 | — | — |
| 2017-09-06 | $45.35 | $45.35 | 85,900 | — | — |
| 2017-09-05 | $45.65 | $45.65 | 158,100 | — | — |
| 2017-09-01 | $45.60 | $45.60 | 191,600 | — | — |
| 2017-08-31 | $45.95 | $45.95 | 297,300 | — | — |
| 2017-08-30 | $45.30 | $45.30 | 185,000 | — | — |
| 2017-08-29 | $44.90 | $44.90 | 107,400 | — | — |
| 2017-08-28 | $45.30 | $45.30 | 108,500 | — | — |
| 2017-08-25 | $44.85 | $44.85 | 165,200 | — | — |
| 2017-08-24 | $44.90 | $44.90 | 117,300 | — | — |
| 2017-08-23 | $45.55 | $45.55 | 131,900 | — | — |
| 2017-08-22 | $46.05 | $46.05 | 193,500 | — | — |
| 2017-08-21 | $44.20 | $44.20 | 141,600 | — | — |
| 2017-08-18 | $44.60 | $44.60 | 170,400 | — | — |
| 2017-08-17 | $44.90 | $44.90 | 181,500 | — | — |
| 2017-08-16 | $45.00 | $45.00 | 169,500 | — | — |
| 2017-08-15 | $45.35 | $45.35 | 115,700 | — | — |
| 2017-08-14 | $45.50 | $45.50 | 132,000 | — | — |
| 2017-08-11 | $44.90 | $44.90 | 272,500 | — | — |
| 2017-08-10 | $44.15 | $44.15 | 271,400 | — | — |
| 2017-08-09 | $45.40 | $45.40 | 168,800 | — | — |
| 2017-08-08 | $46.45 | $46.45 | 144,500 | — | — |
| 2017-08-07 | $46.35 | $46.35 | 117,000 | — | — |
| 2017-08-04 | $46.20 | $46.20 | 92,200 | — | — |
| 2017-08-03 | $45.45 | $45.45 | 113,400 | — | — |
| 2017-08-02 | $45.25 | $45.25 | 183,500 | — | — |
| 2017-08-01 | $45.55 | $45.55 | 191,100 | — | — |
| 2017-07-31 | $45.80 | $45.80 | 145,400 | — | — |
| 2017-07-28 | $45.85 | $45.85 | 367,900 | — | — |
| 2017-07-27 | $44.55 | $44.55 | 192,100 | — | — |
| 2017-07-26 | $44.65 | $44.65 | 228,700 | — | — |
| 2017-07-25 | $44.45 | $44.45 | 204,900 | — | — |
| 2017-07-24 | $44.60 | $44.60 | 148,000 | — | — |
| 2017-07-21 | $44.55 | $44.55 | 129,700 | — | — |
| 2017-07-20 | $45.10 | $45.10 | 174,700 | — | — |
| 2017-07-19 | $44.90 | $44.90 | 161,500 | — | — |
| 2017-07-18 | $44.45 | $44.45 | 150,100 | — | — |
| 2017-07-17 | $43.70 | $43.70 | 101,900 | — | — |
| 2017-07-14 | $43.55 | $43.55 | 119,700 | — | — |
| 2017-07-13 | $43.20 | $43.20 | 164,200 | — | — |
| 2017-07-12 | $43.65 | $43.65 | 125,300 | — | — |
| 2017-07-11 | $43.05 | $43.05 | 359,600 | — | — |
| 2017-07-10 | $42.45 | $42.45 | 213,000 | — | — |
| 2017-07-07 | $43.20 | $43.20 | 109,900 | — | — |
| 2017-07-06 | $43.15 | $43.15 | 108,800 | — | — |
| 2017-07-05 | $43.95 | $43.95 | 75,500 | — | — |
| 2017-07-03 | $43.40 | $43.40 | 61,300 | — | — |
| 2017-06-30 | $43.25 | $43.25 | 136,500 | — | — |
| 2017-06-29 | $43.15 | $43.15 | 158,800 | — | — |
| 2017-06-28 | $43.85 | $43.85 | 156,400 | — | — |
| 2017-06-27 | $43.00 | $43.00 | 147,800 | — | — |
| 2017-06-26 | $42.85 | $42.85 | 81,500 | — | — |
| 2017-06-23 | $42.60 | $42.60 | 191,500 | — | — |
| 2017-06-22 | $42.60 | $42.60 | 66,100 | — | — |
| 2017-06-21 | $41.95 | $41.95 | 127,300 | — | — |
| 2017-06-20 | $42.25 | $42.25 | 66,500 | — | — |
| 2017-06-19 | $42.65 | $42.65 | 73,600 | — | — |
| 2017-06-16 | $41.95 | $41.95 | 232,600 | — | — |
| 2017-06-15 | $42.05 | $42.05 | 109,300 | — | — |
| 2017-06-14 | $42.35 | $42.35 | 101,700 | — | — |
| 2017-06-13 | $42.80 | $42.80 | 123,300 | — | — |
| 2017-06-12 | $42.60 | $42.60 | 215,300 | — | — |
| 2017-06-09 | $42.10 | $42.10 | 209,600 | — | — |
| 2017-06-08 | $41.50 | $41.50 | 99,200 | — | — |
| 2017-06-07 | $40.60 | $40.60 | 89,700 | — | — |
| 2017-06-06 | $40.10 | $40.10 | 161,800 | — | — |
| 2017-06-05 | $40.35 | $40.35 | 177,200 | — | — |
| 2017-06-02 | $41.50 | $41.50 | 231,100 | — | — |
| 2017-06-01 | $41.60 | $41.60 | 231,500 | — | — |
| 2017-05-31 | $39.70 | $39.70 | 210,800 | — | — |
| 2017-05-30 | $40.65 | $40.65 | 150,800 | — | — |
| 2017-05-26 | $40.80 | $40.80 | 128,600 | — | — |
| 2017-05-25 | $40.05 | $40.05 | 154,100 | — | — |
| 2017-05-24 | $39.90 | $39.90 | 192,400 | — | — |
| 2017-05-23 | $39.50 | $39.50 | 139,600 | — | — |
| 2017-05-22 | $39.30 | $39.30 | 104,700 | — | — |
| 2017-05-19 | $39.20 | $39.20 | 162,700 | — | — |
| 2017-05-18 | $39.05 | $39.05 | 227,900 | — | — |
| 2017-05-17 | $39.15 | $39.15 | 299,300 | — | — |
| 2017-05-16 | $40.55 | $40.55 | 221,900 | — | — |
| 2017-05-15 | $39.95 | $39.95 | 172,400 | — | — |
| 2017-05-12 | $40.05 | $40.05 | 400,300 | — | — |
| 2017-05-11 | $40.10 | $40.10 | 343,600 | — | — |
| 2017-05-10 | $38.80 | $38.80 | 305,800 | — | — |
| 2017-05-09 | $36.55 | $36.55 | 703,000 | — | — |
| 2017-05-08 | $35.50 | $35.50 | 279,900 | — | — |
| 2017-05-05 | $35.65 | $35.65 | 307,100 | — | — |
| 2017-05-04 | $35.45 | $35.45 | 534,200 | — | — |
| 2017-05-03 | $37.05 | $37.05 | 193,800 | — | — |
| 2017-05-02 | $38.30 | $38.30 | 136,600 | — | — |
| 2017-05-01 | $37.85 | $37.85 | 185,500 | — | — |
| 2017-04-28 | $36.75 | $36.75 | 136,500 | — | — |
| 2017-04-27 | $36.80 | $36.80 | 258,500 | — | — |
| 2017-04-26 | $37.00 | $37.00 | 196,400 | — | — |
| 2017-04-25 | $36.40 | $36.40 | 169,000 | — | — |
| 2017-04-24 | $35.95 | $35.95 | 327,200 | — | — |
| 2017-04-21 | $35.85 | $35.85 | 400,800 | — | — |
| 2017-04-20 | $36.45 | $36.45 | 441,800 | — | — |
| 2017-04-19 | $36.00 | $36.00 | 792,000 | — | — |
| 2017-04-18 | $38.85 | $38.85 | 285,200 | — | — |
| 2017-04-17 | $39.05 | $39.05 | 305,900 | — | — |
| 2017-04-13 | $38.10 | $38.10 | 508,800 | — | — |
| 2017-04-12 | $39.70 | $39.70 | 146,300 | — | — |
| 2017-04-11 | $40.35 | $40.35 | 181,700 | — | — |
| 2017-04-10 | $39.80 | $39.80 | 99,600 | — | — |
| 2017-04-07 | $40.20 | $40.20 | 272,000 | — | — |
| 2017-04-06 | $40.20 | $40.20 | 122,000 | — | — |
| 2017-04-05 | $39.65 | $39.65 | 353,500 | — | — |
| 2017-04-04 | $39.60 | $39.60 | 122,700 | — | — |
| 2017-04-03 | $39.70 | $39.70 | 175,200 | — | — |
| 2017-03-31 | $40.20 | $40.20 | 315,300 | — | — |
| 2017-03-30 | $40.00 | $40.00 | 213,300 | — | — |
| 2017-03-29 | $38.95 | $38.95 | 291,900 | — | — |
| 2017-03-28 | $38.90 | $38.90 | 362,600 | — | — |
| 2017-03-27 | $38.10 | $38.10 | 444,100 | — | — |
| 2017-03-24 | $40.70 | $40.70 | 210,200 | — | — |
| 2017-03-23 | $40.15 | $40.15 | 202,300 | — | — |
| 2017-03-22 | $39.35 | $39.35 | 263,400 | — | — |
| 2017-03-21 | $39.55 | $39.55 | 266,600 | — | — |
| 2017-03-20 | $41.00 | $41.00 | 171,400 | — | — |
| 2017-03-17 | $40.80 | $40.80 | 473,700 | — | — |
| 2017-03-16 | $40.00 | $40.00 | 140,100 | — | — |
| 2017-03-15 | $39.65 | $39.65 | 148,700 | — | — |
| 2017-03-14 | $37.95 | $37.95 | 145,700 | — | — |
| 2017-03-13 | $37.75 | $37.75 | 110,000 | — | — |
| 2017-03-10 | $37.25 | $37.25 | 319,800 | — | — |
| 2017-03-09 | $38.10 | $38.10 | 224,900 | — | — |
| 2017-03-08 | $37.65 | $37.65 | 113,200 | — | — |
| 2017-03-07 | $36.95 | $36.95 | 155,900 | — | — |
| 2017-03-06 | $36.90 | $36.90 | 181,400 | — | — |
| 2017-03-03 | $37.45 | $37.45 | 215,200 | — | — |
| 2017-03-02 | $38.05 | $38.05 | 180,400 | — | — |
| 2017-03-01 | $37.00 | $37.00 | 313,900 | — | — |
| 2017-02-28 | $36.15 | $36.15 | 474,700 | — | — |
| 2017-02-27 | $36.95 | $36.95 | 186,500 | — | — |
| 2017-02-24 | $36.40 | $36.40 | 100,400 | — | — |
| 2017-02-23 | $36.20 | $36.20 | 95,700 | — | — |
| 2017-02-22 | $35.80 | $35.80 | 165,500 | — | — |
| 2017-02-21 | $35.75 | $35.75 | 118,200 | — | — |
| 2017-02-17 | $35.55 | $35.55 | 131,000 | — | — |
| 2017-02-16 | $35.45 | $35.45 | 138,400 | — | — |
| 2017-02-15 | $35.50 | $35.50 | 134,700 | — | — |
| 2017-02-14 | $34.60 | $34.60 | 135,500 | — | — |
| 2017-02-13 | $34.55 | $34.55 | 109,000 | — | — |
| 2017-02-10 | $34.10 | $34.10 | 136,600 | — | — |
| 2017-02-09 | $33.40 | $33.40 | 159,300 | — | — |
| 2017-02-08 | $32.90 | $32.90 | 190,400 | — | — |
| 2017-02-07 | $33.05 | $33.05 | 119,600 | — | — |
| 2017-02-06 | $33.25 | $33.25 | 134,300 | — | — |
| 2017-02-03 | $33.30 | $33.30 | 109,700 | — | — |
| 2017-02-02 | $32.35 | $32.35 | 162,400 | — | — |
| 2017-02-01 | $33.25 | $33.25 | 176,100 | — | — |
| 2017-01-31 | $32.40 | $32.40 | 235,900 | — | — |
| 2017-01-30 | $31.35 | $31.35 | 221,400 | — | — |
| 2017-01-27 | $31.65 | $31.65 | 101,100 | — | — |
| 2017-01-26 | $31.05 | $31.05 | 60,700 | — | — |
| 2017-01-25 | $31.75 | $31.75 | 153,200 | — | — |
| 2017-01-24 | $30.85 | $30.85 | 141,400 | — | — |
| 2017-01-23 | $30.30 | $30.30 | 92,100 | — | — |
| 2017-01-20 | $31.00 | $31.00 | 180,400 | — | — |
| 2017-01-19 | $29.60 | $29.60 | 61,900 | — | — |
| 2017-01-18 | $30.10 | $30.10 | 94,500 | — | — |
| 2017-01-17 | $30.15 | $30.15 | 105,700 | — | — |
| 2017-01-13 | $31.25 | $31.25 | 141,600 | — | — |
| 2017-01-12 | $30.55 | $30.55 | 109,900 | — | — |
| 2017-01-11 | $31.60 | $31.60 | 117,800 | — | — |
| 2017-01-10 | $31.65 | $31.65 | 116,300 | — | — |
| 2017-01-09 | $31.00 | $31.00 | 206,200 | — | — |
| 2017-01-06 | $30.30 | $30.30 | 252,700 | — | — |
| 2017-01-05 | $29.25 | $29.25 | 144,100 | — | — |
| 2017-01-04 | $30.15 | $30.15 | 303,500 | — | — |
| 2017-01-03 | $29.55 | $29.55 | 174,000 | — | — |