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
- 2003-04-23 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 | $49.13 | $58.42 | 168,636 | — | — |
| 2017-12-28 | $48.98 | $58.25 | 95,101 | — | — |
| 2017-12-27 | $48.69 | $57.90 | 40,923 | — | — |
| 2017-12-26 | $48.53 | $57.71 | 53,442 | — | — |
| 2017-12-22 | $48.40 | $57.56 | 80,899 | — | — |
| 2017-12-21 | $47.86 | $56.91 | 92,892 | — | — |
| 2017-12-20 | $47.21 | $56.13 | 64,277 | — | — |
| 2017-12-19 | $46.60 | $55.41 | 108,987 | — | — |
| 2017-12-18 | $47.02 | $55.92 | 134,446 | — | — |
| 2017-12-15 | $46.44 | $55.22 | 173,475 | — | — |
| 2017-12-14 | $46.15 | $54.88 | 194,620 | — | — |
| 2017-12-13 | $46.18 | $54.91 | 177,472 | — | — |
| 2017-12-12 | $46.85 | $55.72 | 152,435 | — | — |
| 2017-12-11 | $47.14 | $56.06 | 100,150 | — | — |
| 2017-12-08 | $47.59 | $56.59 | 171,371 | — | — |
| 2017-12-07 | $47.49 | $56.47 | 175,894 | — | — |
| 2017-12-06 | $46.78 | $55.63 | 125,398 | — | — |
| 2017-12-05 | $48.26 | $57.39 | 294,455 | — | — |
| 2017-12-04 | $48.65 | $57.85 | 285,618 | — | — |
| 2017-12-01 | $48.19 | $57.31 | 292,772 | — | — |
| 2017-11-30 | $48.78 | $58.01 | 551,248 | — | — |
| 2017-11-29 | $48.82 | $58.06 | 809,935 | — | — |
| 2017-11-28 | $48.33 | $57.47 | 441,209 | — | — |
| 2017-11-27 | $48.12 | $57.22 | 662,550 | — | — |
| 2017-11-24 | $48.12 | $57.22 | 94,785 | — | — |
| 2017-11-22 | $47.56 | $56.55 | 105,410 | — | — |
| 2017-11-21 | $47.59 | $56.59 | 157,695 | — | — |
| 2017-11-20 | $46.58 | $55.39 | 163,691 | — | — |
| 2017-11-17 | $46.31 | $55.07 | 145,492 | — | — |
| 2017-11-16 | $45.82 | $54.48 | 123,294 | — | — |
| 2017-11-15 | $46.04 | $54.74 | 70,589 | — | — |
| 2017-11-14 | $46.44 | $55.22 | 128,449 | — | — |
| 2017-11-13 | $46.35 | $55.12 | 102,675 | — | — |
| 2017-11-10 | $47.10 | $56.01 | 125,504 | — | — |
| 2017-11-09 | $47.41 | $56.38 | 204,193 | — | — |
| 2017-11-08 | $46.51 | $55.31 | 78,439 | — | — |
| 2017-11-07 | $45.35 | $53.93 | 59,876 | — | — |
| 2017-11-06 | $45.10 | $53.63 | 46,892 | — | — |
| 2017-11-03 | $43.74 | $52.02 | 23,929 | — | — |
| 2017-11-02 | $43.56 | $51.80 | 46,248 | — | — |
| 2017-11-01 | $45.76 | $54.41 | 31,762 | — | — |
| 2017-10-31 | $44.69 | $53.14 | 47,965 | — | — |
| 2017-10-30 | $44.42 | $52.82 | 46,248 | — | — |
| 2017-10-27 | $46.24 | $54.99 | 17,061 | — | — |
| 2017-10-26 | $46.48 | $55.27 | 17,383 | — | — |
| 2017-10-25 | $45.69 | $54.34 | 14,057 | — | — |
| 2017-10-24 | $45.87 | $54.55 | 13,306 | — | — |
| 2017-10-23 | $45.01 | $53.53 | 17,061 | — | — |
| 2017-10-20 | $45.24 | $53.79 | 11,803 | — | — |
| 2017-10-19 | $44.86 | $53.35 | 12,984 | — | — |
| 2017-10-18 | $44.16 | $52.52 | 14,271 | — | — |
| 2017-10-17 | $43.83 | $52.07 | 9,443 | — | — |
| 2017-10-16 | $43.57 | $51.76 | 9,335 | — | — |
| 2017-10-13 | $43.87 | $52.12 | 17,383 | — | — |
| 2017-10-12 | $44.02 | $52.30 | 14,164 | — | — |
| 2017-10-11 | $44.62 | $53.02 | 15,774 | — | — |
| 2017-10-10 | $44.19 | $52.51 | 20,924 | — | — |
| 2017-10-09 | $44.33 | $52.67 | 27,255 | — | — |
| 2017-10-06 | $44.32 | $52.66 | 19,100 | — | — |
| 2017-10-05 | $44.43 | $52.78 | 10,194 | — | — |
| 2017-10-04 | $44.63 | $53.03 | 13,842 | — | — |
| 2017-10-03 | $43.93 | $52.20 | 60,734 | — | — |
| 2017-10-02 | $42.10 | $50.03 | 13,413 | — | — |
| 2017-09-29 | $42.01 | $49.92 | 33,693 | — | — |
| 2017-09-28 | $41.56 | $49.38 | 26,826 | — | — |
| 2017-09-27 | $40.47 | $48.09 | 21,461 | — | — |
| 2017-09-26 | $40.50 | $48.12 | 31,655 | — | — |
| 2017-09-25 | $39.76 | $47.24 | 15,559 | — | — |
| 2017-09-22 | $39.72 | $47.19 | 12,233 | — | — |
| 2017-09-21 | $39.94 | $47.46 | 24,143 | — | — |
| 2017-09-20 | $39.57 | $47.01 | 28,114 | — | — |
| 2017-09-19 | $40.46 | $48.07 | 23,178 | — | — |
| 2017-09-18 | $40.66 | $48.31 | 21,890 | — | — |
| 2017-09-15 | $39.97 | $47.49 | 25,109 | — | — |
| 2017-09-14 | $39.97 | $47.49 | 8,906 | — | — |
| 2017-09-13 | $39.85 | $47.35 | 13,842 | — | — |
| 2017-09-12 | $40.69 | $48.34 | 5,794 | — | — |
| 2017-09-11 | $40.21 | $47.78 | 19,207 | — | — |
| 2017-09-08 | $39.10 | $46.46 | 21,032 | — | — |
| 2017-09-07 | $38.94 | $46.26 | 17,061 | — | — |
| 2017-09-06 | $39.24 | $46.63 | 14,379 | — | — |
| 2017-09-05 | $39.66 | $47.13 | 26,719 | — | — |
| 2017-09-01 | $40.29 | $47.87 | 10,087 | — | — |
| 2017-08-31 | $40.10 | $47.65 | 13,628 | — | — |
| 2017-08-30 | $39.43 | $46.85 | 14,808 | — | — |
| 2017-08-29 | $38.98 | $46.32 | 11,589 | — | — |
| 2017-08-28 | $39.60 | $47.05 | 18,778 | — | — |
| 2017-08-25 | $40.02 | $47.55 | 23,929 | — | — |
| 2017-08-24 | $39.90 | $47.40 | 12,233 | — | — |
| 2017-08-23 | $40.06 | $47.60 | 57,193 | — | — |
| 2017-08-22 | $40.73 | $48.40 | 13,198 | — | — |
| 2017-08-21 | $41.14 | $48.89 | 25,538 | — | — |
| 2017-08-18 | $41.00 | $48.72 | 20,817 | — | — |
| 2017-08-17 | $42.21 | $50.15 | 46,033 | — | — |
| 2017-08-16 | $42.77 | $50.81 | 6,867 | — | — |
| 2017-08-15 | $42.52 | $50.52 | 8,370 | — | — |
| 2017-08-14 | $42.65 | $50.67 | 5,687 | — | — |
| 2017-08-11 | $42.10 | $50.02 | 9,335 | — | — |
| 2017-08-10 | $42.05 | $49.96 | 26,075 | — | — |
| 2017-08-09 | $43.20 | $51.32 | 13,520 | — | — |
| 2017-08-08 | $43.33 | $51.49 | 4,399 | — | — |
| 2017-08-07 | $43.29 | $51.43 | 13,842 | — | — |
| 2017-08-04 | $43.60 | $51.80 | 16,418 | — | — |
| 2017-08-03 | $43.08 | $51.19 | 26,397 | — | — |
| 2017-08-02 | $42.62 | $50.64 | 22,856 | — | — |
| 2017-08-01 | $42.47 | $50.46 | 10,516 | — | — |
| 2017-07-31 | $41.44 | $49.24 | 11,589 | — | — |
| 2017-07-28 | $41.27 | $49.03 | 12,340 | — | — |
| 2017-07-27 | $41.85 | $49.73 | 9,657 | — | — |
| 2017-07-26 | $41.85 | $49.73 | 4,936 | — | — |
| 2017-07-25 | $42.37 | $50.34 | 5,794 | — | — |
| 2017-07-24 | $42.22 | $50.16 | 51,077 | — | — |
| 2017-07-21 | $42.12 | $50.05 | 15,666 | — | — |
| 2017-07-20 | $41.89 | $49.77 | 27,363 | — | — |
| 2017-07-19 | $41.98 | $49.88 | 5,902 | — | — |
| 2017-07-18 | $41.75 | $49.61 | 35,196 | — | — |
| 2017-07-17 | $42.16 | $50.09 | 15,881 | — | — |
| 2017-07-14 | $42.52 | $50.52 | 5,151 | — | — |
| 2017-07-13 | $42.51 | $50.51 | 20,280 | — | — |
| 2017-07-12 | $42.01 | $49.92 | 19,100 | — | — |
| 2017-07-11 | $41.84 | $49.72 | 18,993 | — | — |
| 2017-07-10 | $42.50 | $50.45 | 37,127 | — | — |
| 2017-07-07 | $41.89 | $49.73 | 27,041 | — | — |
| 2017-07-06 | $40.81 | $48.44 | 16,847 | — | — |
| 2017-07-05 | $41.36 | $49.10 | 20,602 | — | — |
| 2017-07-03 | $41.51 | $49.27 | 7,619 | — | — |
| 2017-06-30 | $41.91 | $49.75 | 10,623 | — | — |
| 2017-06-29 | $41.42 | $49.16 | 10,516 | — | — |
| 2017-06-28 | $41.54 | $49.31 | 12,769 | — | — |
| 2017-06-27 | $41.21 | $48.92 | 12,233 | — | — |
| 2017-06-26 | $41.48 | $49.24 | 20,388 | — | — |
| 2017-06-23 | $40.86 | $48.50 | 251,413 | — | — |
| 2017-06-22 | $41.40 | $49.14 | 18,242 | — | — |
| 2017-06-21 | $42.03 | $49.89 | 26,933 | — | — |
| 2017-06-20 | $42.34 | $50.26 | 73,396 | — | — |
| 2017-06-19 | $41.83 | $49.65 | 53,008 | — | — |
| 2017-06-16 | $41.65 | $49.44 | 63,953 | — | — |
| 2017-06-15 | $42.20 | $50.09 | 13,198 | — | — |
| 2017-06-14 | $43.16 | $51.23 | 30,152 | — | — |
| 2017-06-13 | $42.32 | $50.24 | 18,456 | — | — |
| 2017-06-12 | $41.14 | $48.83 | 16,525 | — | — |
| 2017-06-09 | $40.71 | $48.32 | 10,408 | — | — |
| 2017-06-08 | $41.24 | $48.95 | 8,048 | — | — |
| 2017-06-07 | $41.28 | $49.00 | 23,929 | — | — |
| 2017-06-06 | $41.15 | $48.85 | 13,735 | — | — |
| 2017-06-05 | $41.54 | $49.31 | 69,748 | — | — |
| 2017-06-02 | $41.63 | $49.42 | 29,401 | — | — |
| 2017-06-01 | $41.14 | $48.84 | 32,191 | — | — |
| 2017-05-31 | $40.01 | $47.49 | 17,705 | — | — |
| 2017-05-30 | $40.40 | $47.96 | 21,997 | — | — |
| 2017-05-26 | $40.26 | $47.79 | 19,529 | — | — |
| 2017-05-25 | $40.61 | $48.21 | 20,066 | — | — |
| 2017-05-24 | $40.43 | $47.99 | 8,584 | — | — |
| 2017-05-23 | $40.12 | $47.63 | 12,984 | — | — |
| 2017-05-22 | $40.99 | $48.65 | 25,324 | — | — |
| 2017-05-19 | $40.76 | $48.39 | 7,511 | — | — |
| 2017-05-18 | $39.98 | $47.46 | 9,335 | — | — |
| 2017-05-17 | $39.42 | $46.80 | 28,650 | — | — |
| 2017-05-16 | $40.38 | $47.94 | 8,370 | — | — |
| 2017-05-15 | $40.21 | $47.74 | 40,239 | — | — |
| 2017-05-12 | $39.27 | $46.62 | 9,765 | — | — |
| 2017-05-11 | $39.77 | $47.22 | 151,406 | — | — |
| 2017-05-10 | $39.43 | $46.81 | 22,212 | — | — |
| 2017-05-09 | $39.53 | $46.93 | 21,890 | — | — |
| 2017-05-08 | $39.27 | $46.62 | 11,267 | — | — |
| 2017-05-05 | $39.08 | $46.39 | 24,358 | — | — |
| 2017-05-04 | $39.04 | $46.34 | 8,370 | — | — |
| 2017-05-03 | $38.98 | $46.28 | 9,014 | — | — |
| 2017-05-02 | $39.28 | $46.63 | 21,246 | — | — |
| 2017-05-01 | $39.56 | $46.96 | 9,228 | — | — |
| 2017-04-28 | $39.71 | $47.14 | 22,427 | — | — |
| 2017-04-27 | $40.13 | $47.59 | 8,155 | — | — |
| 2017-04-26 | $39.88 | $47.29 | 24,251 | — | — |
| 2017-04-25 | $39.47 | $46.81 | 19,422 | — | — |
| 2017-04-24 | $40.15 | $47.61 | 19,744 | — | — |
| 2017-04-21 | $40.26 | $47.75 | 19,100 | — | — |
| 2017-04-20 | $40.32 | $47.81 | 18,886 | — | — |
| 2017-04-19 | $40.87 | $48.47 | 54,510 | — | — |
| 2017-04-18 | $40.62 | $48.18 | 11,696 | — | — |
| 2017-04-17 | $40.63 | $48.19 | 8,262 | — | — |
| 2017-04-13 | $40.15 | $47.61 | 31,547 | — | — |
| 2017-04-12 | $39.78 | $47.18 | 26,933 | — | — |
| 2017-04-11 | $40.43 | $47.95 | 28,436 | — | — |
| 2017-04-10 | $39.83 | $47.24 | 35,410 | — | — |
| 2017-04-07 | $39.36 | $46.68 | 14,593 | — | — |
| 2017-04-06 | $39.50 | $46.85 | 31,977 | — | — |
| 2017-04-05 | $39.24 | $46.54 | 45,175 | — | — |
| 2017-04-04 | $38.95 | $46.20 | 64,704 | — | — |
| 2017-04-03 | $39.41 | $46.74 | 93,998 | — | — |
| 2017-03-31 | $38.95 | $46.20 | 54,081 | — | — |
| 2017-03-30 | $38.54 | $45.70 | 53,974 | — | — |
| 2017-03-29 | $38.57 | $45.75 | 75,971 | — | — |
| 2017-03-28 | $38.00 | $45.07 | 9,550 | — | — |
| 2017-03-27 | $37.64 | $44.64 | 18,456 | — | — |
| 2017-03-24 | $37.62 | $44.62 | 11,052 | — | — |
| 2017-03-23 | $37.51 | $44.49 | 14,701 | — | — |
| 2017-03-22 | $37.58 | $44.56 | 30,904 | — | — |
| 2017-03-21 | $37.82 | $44.85 | 19,637 | — | — |
| 2017-03-20 | $39.19 | $46.48 | 26,397 | — | — |
| 2017-03-17 | $39.14 | $46.42 | 69,533 | — | — |
| 2017-03-16 | $39.23 | $46.52 | 55,262 | — | — |
| 2017-03-15 | $38.47 | $45.63 | 52,901 | — | — |
| 2017-03-14 | $38.07 | $45.15 | 24,251 | — | — |
| 2017-03-13 | $38.47 | $45.63 | 25,646 | — | — |
| 2017-03-10 | $38.86 | $46.09 | 244,439 | — | — |
| 2017-03-09 | $38.45 | $45.60 | 21,246 | — | — |
| 2017-03-08 | $38.79 | $46.00 | 97,969 | — | — |
| 2017-03-07 | $37.93 | $44.98 | 28,221 | — | — |
| 2017-03-06 | $37.58 | $44.58 | 17,061 | — | — |
| 2017-03-03 | $37.47 | $44.44 | 18,242 | — | — |
| 2017-03-02 | $37.42 | $44.38 | 11,911 | — | — |
| 2017-03-01 | $37.86 | $44.91 | 22,641 | — | — |
| 2017-02-28 | $36.63 | $43.45 | 25,431 | — | — |
| 2017-02-27 | $36.52 | $43.32 | 18,349 | — | — |
| 2017-02-24 | $36.05 | $42.75 | 24,680 | — | — |
| 2017-02-23 | $35.48 | $42.08 | 15,881 | — | — |
| 2017-02-22 | $35.84 | $42.51 | 43,244 | — | — |
| 2017-02-21 | $35.38 | $41.96 | 7,940 | — | — |
| 2017-02-17 | $35.16 | $41.70 | 17,812 | — | — |
| 2017-02-16 | $34.87 | $41.36 | 8,692 | — | — |
| 2017-02-15 | $35.38 | $41.96 | 8,799 | — | — |
| 2017-02-14 | $34.79 | $41.26 | 18,134 | — | — |
| 2017-02-13 | $35.14 | $41.68 | 7,833 | — | — |
| 2017-02-10 | $35.37 | $41.94 | 28,328 | — | — |
| 2017-02-09 | $34.01 | $40.33 | 7,726 | — | — |
| 2017-02-08 | $34.10 | $40.44 | 10,516 | — | — |
| 2017-02-07 | $33.57 | $39.81 | 5,258 | — | — |
| 2017-02-06 | $33.56 | $39.80 | 7,940 | — | — |
| 2017-02-03 | $34.00 | $40.32 | 7,940 | — | — |
| 2017-02-02 | $33.71 | $39.98 | 8,906 | — | — |
| 2017-02-01 | $33.66 | $39.92 | 33,693 | — | — |
| 2017-01-31 | $33.51 | $39.75 | 27,577 | — | — |
| 2017-01-30 | $34.09 | $40.43 | 19,637 | — | — |
| 2017-01-27 | $34.11 | $40.45 | 11,267 | — | — |
| 2017-01-26 | $34.80 | $41.27 | 13,628 | — | — |
| 2017-01-25 | $35.07 | $41.59 | 28,006 | — | — |
| 2017-01-24 | $34.81 | $41.24 | 63,631 | — | — |
| 2017-01-23 | $32.98 | $39.07 | 4,721 | — | — |
| 2017-01-20 | $32.99 | $39.08 | 13,735 | — | — |
| 2017-01-19 | $32.92 | $39.00 | 12,769 | — | — |
| 2017-01-18 | $33.47 | $39.65 | 8,692 | — | — |
| 2017-01-17 | $33.33 | $39.48 | 9,335 | — | — |
| 2017-01-13 | $33.37 | $39.54 | 11,911 | — | — |
| 2017-01-12 | $33.60 | $39.80 | 36,483 | — | — |
| 2017-01-11 | $33.22 | $39.36 | 18,778 | — | — |
| 2017-01-10 | $32.80 | $38.86 | 11,160 | — | — |
| 2017-01-09 | $32.81 | $38.87 | 34,766 | — | — |
| 2017-01-06 | $32.93 | $39.01 | 14,593 | — | — |
| 2017-01-05 | $33.38 | $39.55 | 11,803 | — | — |
| 2017-01-04 | $33.16 | $39.28 | 12,769 | — | — |
| 2017-01-03 | $32.23 | $38.18 | 32,942 | — | — |