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
- 2006-02-01 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 | $50.90 | $65.63 | 176,000 | — | — |
| 2017-12-28 | $50.80 | $65.50 | 63,700 | — | — |
| 2017-12-27 | $50.55 | $65.18 | 59,300 | — | — |
| 2017-12-26 | $51.45 | $66.34 | 177,800 | — | — |
| 2017-12-22 | $50.35 | $64.92 | 52,300 | — | — |
| 2017-12-21 | $51.30 | $66.14 | 97,000 | — | — |
| 2017-12-20 | $51.00 | $65.76 | 92,000 | — | — |
| 2017-12-19 | $50.30 | $64.85 | 135,900 | — | — |
| 2017-12-18 | $50.40 | $64.98 | 132,900 | — | — |
| 2017-12-15 | $48.80 | $62.92 | 390,900 | — | — |
| 2017-12-14 | $47.20 | $60.86 | 165,200 | — | — |
| 2017-12-13 | $48.60 | $62.66 | 123,200 | — | — |
| 2017-12-12 | $48.50 | $62.53 | 112,400 | — | — |
| 2017-12-11 | $48.70 | $62.79 | 96,800 | — | — |
| 2017-12-08 | $48.55 | $62.60 | 81,200 | — | — |
| 2017-12-07 | $49.50 | $63.82 | 83,500 | — | — |
| 2017-12-06 | $49.00 | $63.18 | 178,000 | — | — |
| 2017-12-05 | $49.70 | $64.08 | 96,800 | — | — |
| 2017-12-04 | $50.15 | $64.66 | 158,100 | — | — |
| 2017-12-01 | $50.40 | $64.98 | 163,100 | — | — |
| 2017-11-30 | $49.90 | $64.34 | 162,400 | — | — |
| 2017-11-29 | $49.75 | $64.15 | 85,400 | — | — |
| 2017-11-28 | $49.85 | $64.27 | 135,800 | — | — |
| 2017-11-27 | $48.50 | $62.53 | 186,600 | — | — |
| 2017-11-24 | $48.70 | $62.79 | 62,400 | — | — |
| 2017-11-22 | $48.50 | $62.53 | 73,500 | — | — |
| 2017-11-21 | $49.45 | $63.76 | 170,500 | — | — |
| 2017-11-20 | $47.80 | $61.63 | 261,100 | — | — |
| 2017-11-17 | $47.25 | $60.92 | 111,000 | — | — |
| 2017-11-16 | $47.90 | $61.76 | 114,500 | — | — |
| 2017-11-15 | $46.40 | $59.83 | 258,500 | — | — |
| 2017-11-14 | $46.95 | $60.53 | 127,600 | — | — |
| 2017-11-13 | $47.10 | $60.73 | 166,600 | — | — |
| 2017-11-10 | $47.60 | $61.37 | 188,200 | — | — |
| 2017-11-09 | $50.35 | $64.92 | 320,200 | — | — |
| 2017-11-08 | $46.70 | $60.21 | 119,100 | — | — |
| 2017-11-07 | $46.75 | $60.28 | 109,200 | — | — |
| 2017-11-06 | $47.75 | $61.57 | 73,500 | — | — |
| 2017-11-03 | $47.80 | $61.63 | 96,200 | — | — |
| 2017-11-02 | $47.90 | $61.76 | 134,600 | — | — |
| 2017-11-01 | $48.20 | $62.15 | 75,900 | — | — |
| 2017-10-31 | $48.55 | $62.60 | 133,900 | — | — |
| 2017-10-30 | $48.05 | $61.95 | 91,300 | — | — |
| 2017-10-27 | $48.70 | $62.79 | 76,400 | — | — |
| 2017-10-26 | $48.85 | $62.98 | 103,100 | — | — |
| 2017-10-25 | $49.30 | $63.56 | 116,800 | — | — |
| 2017-10-24 | $49.05 | $63.24 | 138,200 | — | — |
| 2017-10-23 | $48.70 | $62.79 | 129,900 | — | — |
| 2017-10-20 | $48.75 | $62.86 | 163,900 | — | — |
| 2017-10-19 | $48.40 | $62.40 | 81,400 | — | — |
| 2017-10-18 | $47.85 | $61.70 | 120,200 | — | — |
| 2017-10-17 | $48.25 | $62.21 | 64,000 | — | — |
| 2017-10-16 | $48.95 | $63.11 | 74,600 | — | — |
| 2017-10-13 | $48.90 | $63.05 | 157,900 | — | — |
| 2017-10-12 | $49.25 | $63.50 | 209,500 | — | — |
| 2017-10-11 | $48.80 | $62.92 | 168,700 | — | — |
| 2017-10-10 | $47.50 | $61.24 | 71,000 | — | — |
| 2017-10-09 | $47.30 | $60.99 | 138,400 | — | — |
| 2017-10-06 | $47.85 | $61.70 | 243,700 | — | — |
| 2017-10-05 | $47.70 | $61.50 | 138,300 | — | — |
| 2017-10-04 | $47.60 | $61.37 | 103,400 | — | — |
| 2017-10-03 | $47.75 | $61.57 | 162,200 | — | — |
| 2017-10-02 | $46.95 | $60.53 | 247,100 | — | — |
| 2017-09-29 | $46.15 | $59.50 | 171,300 | — | — |
| 2017-09-28 | $45.95 | $59.25 | 99,900 | — | — |
| 2017-09-27 | $44.50 | $57.38 | 208,500 | — | — |
| 2017-09-26 | $44.40 | $57.25 | 115,200 | — | — |
| 2017-09-25 | $43.85 | $56.54 | 170,500 | — | — |
| 2017-09-22 | $43.10 | $55.57 | 116,500 | — | — |
| 2017-09-21 | $42.65 | $54.99 | 55,200 | — | — |
| 2017-09-20 | $42.05 | $54.22 | 119,000 | — | — |
| 2017-09-19 | $42.45 | $54.73 | 231,900 | — | — |
| 2017-09-18 | $42.05 | $54.22 | 119,700 | — | — |
| 2017-09-15 | $40.70 | $52.48 | 250,500 | — | — |
| 2017-09-14 | $40.60 | $52.35 | 89,700 | — | — |
| 2017-09-13 | $39.50 | $50.93 | 66,600 | — | — |
| 2017-09-12 | $39.25 | $50.61 | 63,600 | — | — |
| 2017-09-11 | $39.40 | $50.80 | 47,700 | — | — |
| 2017-09-08 | $38.85 | $50.09 | 88,800 | — | — |
| 2017-09-07 | $38.65 | $49.83 | 51,500 | — | — |
| 2017-09-06 | $38.55 | $49.70 | 60,000 | — | — |
| 2017-09-05 | $38.45 | $49.58 | 81,500 | — | — |
| 2017-09-01 | $40.30 | $51.96 | 97,800 | — | — |
| 2017-08-31 | $39.20 | $50.54 | 110,500 | — | — |
| 2017-08-30 | $38.70 | $49.90 | 66,600 | — | — |
| 2017-08-29 | $38.60 | $49.77 | 85,300 | — | — |
| 2017-08-28 | $38.25 | $49.32 | 62,500 | — | — |
| 2017-08-25 | $38.10 | $49.12 | 42,400 | — | — |
| 2017-08-24 | $37.90 | $48.87 | 46,200 | — | — |
| 2017-08-23 | $38.05 | $49.06 | 49,400 | — | — |
| 2017-08-22 | $38.10 | $49.12 | 51,400 | — | — |
| 2017-08-21 | $37.55 | $48.41 | 61,000 | — | — |
| 2017-08-18 | $38.05 | $49.06 | 95,400 | — | — |
| 2017-08-17 | $38.05 | $49.06 | 117,100 | — | — |
| 2017-08-16 | $39.10 | $50.41 | 61,000 | — | — |
| 2017-08-15 | $39.00 | $50.28 | 59,100 | — | — |
| 2017-08-14 | $39.00 | $50.28 | 78,600 | — | — |
| 2017-08-11 | $38.75 | $49.96 | 76,300 | — | — |
| 2017-08-10 | $39.20 | $50.54 | 70,600 | — | — |
| 2017-08-09 | $39.30 | $50.67 | 164,900 | — | — |
| 2017-08-08 | $38.85 | $50.09 | 92,600 | — | — |
| 2017-08-07 | $39.45 | $50.86 | 141,500 | — | — |
| 2017-08-04 | $39.55 | $50.99 | 232,700 | — | — |
| 2017-08-03 | $37.75 | $48.67 | 321,100 | — | — |
| 2017-08-02 | $35.80 | $46.16 | 96,300 | — | — |
| 2017-08-01 | $36.50 | $47.06 | 60,700 | — | — |
| 2017-07-31 | $36.30 | $46.80 | 56,900 | — | — |
| 2017-07-28 | $36.65 | $47.25 | 58,900 | — | — |
| 2017-07-27 | $36.55 | $47.13 | 66,600 | — | — |
| 2017-07-26 | $36.85 | $47.51 | 48,700 | — | — |
| 2017-07-25 | $37.60 | $48.48 | 56,000 | — | — |
| 2017-07-24 | $37.10 | $47.83 | 64,200 | — | — |
| 2017-07-21 | $37.20 | $47.96 | 84,200 | — | — |
| 2017-07-20 | $37.95 | $48.93 | 52,300 | — | — |
| 2017-07-19 | $37.80 | $48.74 | 103,100 | — | — |
| 2017-07-18 | $37.55 | $48.41 | 88,400 | — | — |
| 2017-07-17 | $37.55 | $48.41 | 147,500 | — | — |
| 2017-07-14 | $36.55 | $47.13 | 60,900 | — | — |
| 2017-07-13 | $36.50 | $47.06 | 68,300 | — | — |
| 2017-07-12 | $36.75 | $47.38 | 107,400 | — | — |
| 2017-07-11 | $35.90 | $46.29 | 97,600 | — | — |
| 2017-07-10 | $35.60 | $45.90 | 140,600 | — | — |
| 2017-07-07 | $36.00 | $46.42 | 138,900 | — | — |
| 2017-07-06 | $35.70 | $46.03 | 87,800 | — | — |
| 2017-07-05 | $36.00 | $46.42 | 75,400 | — | — |
| 2017-07-03 | $36.70 | $47.32 | 41,500 | — | — |
| 2017-06-30 | $36.15 | $46.61 | 111,500 | — | — |
| 2017-06-29 | $36.60 | $47.19 | 87,800 | — | — |
| 2017-06-28 | $36.65 | $47.25 | 232,800 | — | — |
| 2017-06-27 | $34.00 | $43.84 | 110,700 | — | — |
| 2017-06-26 | $34.70 | $44.74 | 60,900 | — | — |
| 2017-06-23 | $34.55 | $44.55 | 287,100 | — | — |
| 2017-06-22 | $35.10 | $45.26 | 82,400 | — | — |
| 2017-06-21 | $34.85 | $44.93 | 152,400 | — | — |
| 2017-06-20 | $35.15 | $45.32 | 130,800 | — | — |
| 2017-06-19 | $35.25 | $45.45 | 115,600 | — | — |
| 2017-06-16 | $34.45 | $44.42 | 172,500 | — | — |
| 2017-06-15 | $34.75 | $44.80 | 73,600 | — | — |
| 2017-06-14 | $35.55 | $45.84 | 59,300 | — | — |
| 2017-06-13 | $36.45 | $47.00 | 49,700 | — | — |
| 2017-06-12 | $36.20 | $46.67 | 75,300 | — | — |
| 2017-06-09 | $36.40 | $46.93 | 100,600 | — | — |
| 2017-06-08 | $35.75 | $46.09 | 83,800 | — | — |
| 2017-06-07 | $35.15 | $45.32 | 97,600 | — | — |
| 2017-06-06 | $35.20 | $45.39 | 109,000 | — | — |
| 2017-06-05 | $35.05 | $45.19 | 88,500 | — | — |
| 2017-06-02 | $35.60 | $45.90 | 89,900 | — | — |
| 2017-06-01 | $35.65 | $45.97 | 150,600 | — | — |
| 2017-05-31 | $36.05 | $46.48 | 305,200 | — | — |
| 2017-05-30 | $37.45 | $48.29 | 125,900 | — | — |
| 2017-05-26 | $37.40 | $48.22 | 55,700 | — | — |
| 2017-05-25 | $37.35 | $48.16 | 92,600 | — | — |
| 2017-05-24 | $37.70 | $48.61 | 133,500 | — | — |
| 2017-05-23 | $37.75 | $48.67 | 77,400 | — | — |
| 2017-05-22 | $37.30 | $48.09 | 94,500 | — | — |
| 2017-05-19 | $37.55 | $48.41 | 90,200 | — | — |
| 2017-05-18 | $37.00 | $47.71 | 132,500 | — | — |
| 2017-05-17 | $38.00 | $49.00 | 185,500 | — | — |
| 2017-05-16 | $39.25 | $50.61 | 125,000 | — | — |
| 2017-05-15 | $39.00 | $50.28 | 131,300 | — | — |
| 2017-05-12 | $37.75 | $48.67 | 106,500 | — | — |
| 2017-05-11 | $37.95 | $48.93 | 98,600 | — | — |
| 2017-05-10 | $38.90 | $50.16 | 161,000 | — | — |
| 2017-05-09 | $38.10 | $49.12 | 178,600 | — | — |
| 2017-05-08 | $38.90 | $50.16 | 360,300 | — | — |
| 2017-05-05 | $42.75 | $55.12 | 248,800 | — | — |
| 2017-05-04 | $40.65 | $52.41 | 126,800 | — | — |
| 2017-05-03 | $40.70 | $52.48 | 87,500 | — | — |
| 2017-05-02 | $41.50 | $53.51 | 108,400 | — | — |
| 2017-05-01 | $42.15 | $54.35 | 122,400 | — | — |
| 2017-04-28 | $42.45 | $54.73 | 128,300 | — | — |
| 2017-04-27 | $43.50 | $56.09 | 70,500 | — | — |
| 2017-04-26 | $43.40 | $55.96 | 128,200 | — | — |
| 2017-04-25 | $42.85 | $55.25 | 94,100 | — | — |
| 2017-04-24 | $42.35 | $54.60 | 93,500 | — | — |
| 2017-04-21 | $41.25 | $53.19 | 101,500 | — | — |
| 2017-04-20 | $41.10 | $52.99 | 92,300 | — | — |
| 2017-04-19 | $40.10 | $51.70 | 72,700 | — | — |
| 2017-04-18 | $40.25 | $51.90 | 168,200 | — | — |
| 2017-04-17 | $40.00 | $51.57 | 163,000 | — | — |
| 2017-04-13 | $40.40 | $52.09 | 94,800 | — | — |
| 2017-04-12 | $41.05 | $52.93 | 88,600 | — | — |
| 2017-04-11 | $43.15 | $55.64 | 72,300 | — | — |
| 2017-04-10 | $42.60 | $54.93 | 82,000 | — | — |
| 2017-04-07 | $42.20 | $54.41 | 275,700 | — | — |
| 2017-04-06 | $43.30 | $55.83 | 120,900 | — | — |
| 2017-04-05 | $42.30 | $54.54 | 122,600 | — | — |
| 2017-04-04 | $42.50 | $54.80 | 119,000 | — | — |
| 2017-04-03 | $41.50 | $53.51 | 81,200 | — | — |
| 2017-03-31 | $42.35 | $54.60 | 114,000 | — | — |
| 2017-03-30 | $42.20 | $54.41 | 72,600 | — | — |
| 2017-03-29 | $41.80 | $53.89 | 83,200 | — | — |
| 2017-03-28 | $42.40 | $54.67 | 110,800 | — | — |
| 2017-03-27 | $41.70 | $53.77 | 93,400 | — | — |
| 2017-03-24 | $41.30 | $53.25 | 71,000 | — | — |
| 2017-03-23 | $41.60 | $53.64 | 121,400 | — | — |
| 2017-03-22 | $40.95 | $52.80 | 151,400 | — | — |
| 2017-03-21 | $41.65 | $53.70 | 156,300 | — | — |
| 2017-03-20 | $42.70 | $55.06 | 102,400 | — | — |
| 2017-03-17 | $42.25 | $54.47 | 230,200 | — | — |
| 2017-03-16 | $41.55 | $53.57 | 77,100 | — | — |
| 2017-03-15 | $41.80 | $53.89 | 80,700 | — | — |
| 2017-03-14 | $40.90 | $52.73 | 61,200 | — | — |
| 2017-03-13 | $41.95 | $54.09 | 56,600 | — | — |
| 2017-03-10 | $41.75 | $53.83 | 140,200 | — | — |
| 2017-03-09 | $41.00 | $52.86 | 71,600 | — | — |
| 2017-03-08 | $41.60 | $53.64 | 79,300 | — | — |
| 2017-03-07 | $42.80 | $55.18 | 99,900 | — | — |
| 2017-03-06 | $43.35 | $55.89 | 81,900 | — | — |
| 2017-03-03 | $44.10 | $56.86 | 98,500 | — | — |
| 2017-03-02 | $44.70 | $57.63 | 148,800 | — | — |
| 2017-03-01 | $45.70 | $58.92 | 242,300 | — | — |
| 2017-02-28 | $43.85 | $56.54 | 229,100 | — | — |
| 2017-02-27 | $44.25 | $57.05 | 181,600 | — | — |
| 2017-02-24 | $42.65 | $54.99 | 103,600 | — | — |
| 2017-02-23 | $43.25 | $55.76 | 151,700 | — | — |
| 2017-02-22 | $43.65 | $56.28 | 137,200 | — | — |
| 2017-02-21 | $43.55 | $56.15 | 139,300 | — | — |
| 2017-02-17 | $42.85 | $55.25 | 78,200 | — | — |
| 2017-02-16 | $43.40 | $55.96 | 95,100 | — | — |
| 2017-02-15 | $43.65 | $56.28 | 73,500 | — | — |
| 2017-02-14 | $43.35 | $55.89 | 94,300 | — | — |
| 2017-02-13 | $44.05 | $56.80 | 200,800 | — | — |
| 2017-02-10 | $43.15 | $55.64 | 227,200 | — | — |
| 2017-02-09 | $42.40 | $54.67 | 134,700 | — | — |
| 2017-02-08 | $41.65 | $53.70 | 150,200 | — | — |
| 2017-02-07 | $41.45 | $53.44 | 150,000 | — | — |
| 2017-02-06 | $41.55 | $53.57 | 83,400 | — | — |
| 2017-02-03 | $42.45 | $54.73 | 143,600 | — | — |
| 2017-02-02 | $41.60 | $53.64 | 106,400 | — | — |
| 2017-02-01 | $41.65 | $53.70 | 137,000 | — | — |
| 2017-01-31 | $40.45 | $52.15 | 139,700 | — | — |
| 2017-01-30 | $40.95 | $52.80 | 133,800 | — | — |
| 2017-01-27 | $41.80 | $53.89 | 91,000 | — | — |
| 2017-01-26 | $42.20 | $54.41 | 128,300 | — | — |
| 2017-01-25 | $42.35 | $54.60 | 217,800 | — | — |
| 2017-01-24 | $42.55 | $54.86 | 243,700 | — | — |
| 2017-01-23 | $41.10 | $52.99 | 98,700 | — | — |
| 2017-01-20 | $40.70 | $52.48 | 124,800 | — | — |
| 2017-01-19 | $40.30 | $51.96 | 73,900 | — | — |
| 2017-01-18 | $40.45 | $52.15 | 76,900 | — | — |
| 2017-01-17 | $40.15 | $51.77 | 117,600 | — | — |
| 2017-01-13 | $40.75 | $52.54 | 95,100 | — | — |
| 2017-01-12 | $40.20 | $51.83 | 122,500 | — | — |
| 2017-01-11 | $40.00 | $51.57 | 115,300 | — | — |
| 2017-01-10 | $40.00 | $51.57 | 165,700 | — | — |
| 2017-01-09 | $39.45 | $50.86 | 111,800 | — | — |
| 2017-01-06 | $40.25 | $51.90 | 62,500 | — | — |
| 2017-01-05 | $41.00 | $52.86 | 138,700 | — | — |
| 2017-01-04 | $41.65 | $53.70 | 168,200 | — | — |
| 2017-01-03 | $40.65 | $52.41 | 145,000 | — | — |