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
- 1997-08-14 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 | $48.49 | $81.51 | 65,100 | — | — |
| 2017-12-28 | $49.18 | $82.67 | 58,000 | — | — |
| 2017-12-27 | $49.14 | $82.60 | 154,000 | — | — |
| 2017-12-26 | $48.86 | $82.13 | 40,200 | — | — |
| 2017-12-22 | $49.34 | $82.94 | 65,700 | — | — |
| 2017-12-21 | $49.74 | $83.61 | 101,300 | — | — |
| 2017-12-20 | $49.38 | $83.00 | 66,100 | — | — |
| 2017-12-19 | $49.71 | $83.56 | 144,300 | — | — |
| 2017-12-18 | $50.65 | $85.14 | 139,200 | — | — |
| 2017-12-15 | $49.75 | $83.63 | 180,300 | — | — |
| 2017-12-14 | $48.30 | $81.19 | 131,700 | — | — |
| 2017-12-13 | $48.92 | $82.23 | 108,700 | — | — |
| 2017-12-12 | $49.25 | $82.78 | 87,500 | — | — |
| 2017-12-11 | $48.87 | $82.15 | 131,200 | — | — |
| 2017-12-08 | $49.36 | $82.97 | 98,600 | — | — |
| 2017-12-07 | $49.74 | $83.61 | 82,600 | — | — |
| 2017-12-06 | $49.32 | $82.90 | 57,900 | — | — |
| 2017-12-05 | $49.70 | $83.54 | 48,300 | — | — |
| 2017-12-04 | $50.76 | $85.32 | 70,500 | — | — |
| 2017-12-01 | $50.56 | $84.99 | 105,800 | — | — |
| 2017-11-30 | $50.68 | $85.19 | 139,400 | — | — |
| 2017-11-29 | $52.04 | $87.47 | 132,400 | — | — |
| 2017-11-28 | $50.28 | $84.52 | 126,500 | — | — |
| 2017-11-27 | $48.81 | $82.05 | 38,900 | — | — |
| 2017-11-24 | $48.48 | $81.49 | 34,000 | — | — |
| 2017-11-22 | $48.87 | $82.15 | 43,900 | — | — |
| 2017-11-21 | $49.25 | $82.78 | 80,600 | — | — |
| 2017-11-20 | $49.04 | $82.43 | 41,800 | — | — |
| 2017-11-17 | $48.15 | $80.94 | 72,000 | — | — |
| 2017-11-16 | $48.04 | $80.75 | 116,600 | — | — |
| 2017-11-15 | $48.09 | $80.83 | 80,500 | — | — |
| 2017-11-14 | $48.32 | $81.22 | 53,300 | — | — |
| 2017-11-13 | $48.21 | $81.04 | 49,000 | — | — |
| 2017-11-10 | $47.64 | $80.08 | 74,300 | — | — |
| 2017-11-09 | $47.07 | $79.12 | 90,700 | — | — |
| 2017-11-08 | $47.52 | $79.88 | 83,000 | — | — |
| 2017-11-07 | $47.59 | $79.99 | 147,500 | — | — |
| 2017-11-06 | $48.90 | $82.20 | 69,500 | — | — |
| 2017-11-03 | $48.50 | $81.52 | 77,200 | — | — |
| 2017-11-02 | $48.77 | $81.98 | 52,000 | — | — |
| 2017-11-01 | $47.85 | $80.43 | 48,400 | — | — |
| 2017-10-31 | $48.28 | $81.15 | 69,000 | — | — |
| 2017-10-30 | $48.00 | $80.68 | 110,900 | — | — |
| 2017-10-27 | $49.50 | $83.20 | 73,400 | — | — |
| 2017-10-26 | $49.46 | $83.14 | 88,700 | — | — |
| 2017-10-25 | $48.55 | $81.61 | 59,700 | — | — |
| 2017-10-24 | $49.05 | $82.45 | 70,100 | — | — |
| 2017-10-23 | $48.96 | $81.93 | 48,800 | — | — |
| 2017-10-20 | $49.57 | $82.95 | 176,500 | — | — |
| 2017-10-19 | $48.70 | $81.49 | 41,400 | — | — |
| 2017-10-18 | $48.61 | $81.34 | 58,700 | — | — |
| 2017-10-17 | $48.17 | $80.61 | 48,200 | — | — |
| 2017-10-16 | $48.60 | $81.33 | 62,600 | — | — |
| 2017-10-13 | $48.41 | $81.01 | 72,100 | — | — |
| 2017-10-12 | $48.27 | $80.77 | 90,700 | — | — |
| 2017-10-11 | $48.95 | $81.91 | 65,400 | — | — |
| 2017-10-10 | $49.20 | $82.33 | 109,100 | — | — |
| 2017-10-09 | $48.41 | $81.01 | 58,200 | — | — |
| 2017-10-06 | $48.63 | $81.38 | 70,500 | — | — |
| 2017-10-05 | $48.49 | $81.14 | 47,500 | — | — |
| 2017-10-04 | $48.10 | $80.49 | 37,500 | — | — |
| 2017-10-03 | $48.89 | $81.81 | 59,100 | — | — |
| 2017-10-02 | $48.93 | $81.88 | 78,600 | — | — |
| 2017-09-29 | $48.72 | $81.53 | 72,300 | — | — |
| 2017-09-28 | $48.53 | $81.21 | 55,000 | — | — |
| 2017-09-27 | $48.35 | $80.91 | 105,700 | — | — |
| 2017-09-26 | $46.74 | $78.21 | 49,000 | — | — |
| 2017-09-25 | $46.29 | $77.46 | 38,300 | — | — |
| 2017-09-22 | $46.26 | $77.41 | 31,200 | — | — |
| 2017-09-21 | $46.19 | $77.29 | 60,600 | — | — |
| 2017-09-20 | $45.98 | $76.94 | 62,100 | — | — |
| 2017-09-19 | $45.49 | $76.12 | 60,200 | — | — |
| 2017-09-18 | $45.04 | $75.37 | 56,800 | — | — |
| 2017-09-15 | $44.34 | $74.20 | 130,800 | — | — |
| 2017-09-14 | $44.33 | $74.18 | 60,400 | — | — |
| 2017-09-13 | $44.33 | $74.18 | 84,400 | — | — |
| 2017-09-12 | $43.90 | $73.46 | 129,800 | — | — |
| 2017-09-11 | $43.08 | $72.09 | 60,400 | — | — |
| 2017-09-08 | $42.20 | $70.62 | 81,200 | — | — |
| 2017-09-07 | $41.61 | $69.63 | 91,100 | — | — |
| 2017-09-06 | $42.32 | $70.82 | 44,100 | — | — |
| 2017-09-05 | $42.26 | $70.72 | 76,300 | — | — |
| 2017-09-01 | $43.52 | $72.82 | 77,300 | — | — |
| 2017-08-31 | $43.46 | $72.72 | 106,000 | — | — |
| 2017-08-30 | $43.47 | $72.74 | 75,300 | — | — |
| 2017-08-29 | $43.58 | $72.92 | 55,700 | — | — |
| 2017-08-28 | $43.71 | $73.14 | 70,700 | — | — |
| 2017-08-25 | $44.06 | $73.73 | 68,800 | — | — |
| 2017-08-24 | $44.03 | $73.68 | 28,900 | — | — |
| 2017-08-23 | $43.79 | $73.28 | 51,500 | — | — |
| 2017-08-22 | $44.01 | $73.64 | 36,400 | — | — |
| 2017-08-21 | $44.01 | $73.64 | 34,400 | — | — |
| 2017-08-18 | $43.95 | $73.54 | 78,800 | — | — |
| 2017-08-17 | $43.50 | $72.79 | 159,100 | — | — |
| 2017-08-16 | $44.31 | $74.15 | 35,800 | — | — |
| 2017-08-15 | $44.72 | $74.83 | 59,900 | — | — |
| 2017-08-14 | $45.40 | $75.97 | 100,000 | — | — |
| 2017-08-11 | $43.69 | $73.11 | 74,100 | — | — |
| 2017-08-10 | $44.18 | $73.93 | 83,300 | — | — |
| 2017-08-09 | $45.31 | $75.82 | 60,100 | — | — |
| 2017-08-08 | $46.31 | $77.49 | 72,500 | — | — |
| 2017-08-07 | $46.04 | $77.04 | 52,700 | — | — |
| 2017-08-04 | $46.40 | $77.64 | 42,800 | — | — |
| 2017-08-03 | $46.09 | $77.12 | 52,600 | — | — |
| 2017-08-02 | $46.26 | $77.41 | 35,200 | — | — |
| 2017-08-01 | $46.48 | $77.78 | 49,400 | — | — |
| 2017-07-31 | $46.00 | $76.97 | 80,900 | — | — |
| 2017-07-28 | $45.77 | $76.59 | 42,700 | — | — |
| 2017-07-27 | $45.84 | $76.71 | 52,300 | — | — |
| 2017-07-26 | $46.13 | $77.19 | 101,300 | — | — |
| 2017-07-25 | $46.63 | $78.03 | 126,800 | — | — |
| 2017-07-24 | $45.41 | $75.99 | 43,400 | — | — |
| 2017-07-21 | $45.22 | $75.67 | 76,800 | — | — |
| 2017-07-20 | $45.58 | $75.90 | 56,800 | — | — |
| 2017-07-19 | $45.51 | $75.79 | 93,100 | — | — |
| 2017-07-18 | $45.19 | $75.25 | 70,400 | — | — |
| 2017-07-17 | $45.36 | $75.54 | 90,100 | — | — |
| 2017-07-14 | $45.40 | $75.60 | 158,300 | — | — |
| 2017-07-13 | $46.14 | $76.84 | 36,800 | — | — |
| 2017-07-12 | $45.95 | $76.52 | 106,300 | — | — |
| 2017-07-11 | $46.04 | $76.67 | 77,000 | — | — |
| 2017-07-10 | $46.29 | $77.09 | 93,500 | — | — |
| 2017-07-07 | $47.20 | $78.60 | 59,600 | — | — |
| 2017-07-06 | $46.45 | $77.35 | 82,700 | — | — |
| 2017-07-05 | $47.28 | $78.73 | 145,300 | — | — |
| 2017-07-03 | $47.05 | $78.35 | 41,700 | — | — |
| 2017-06-30 | $45.88 | $76.40 | 71,000 | — | — |
| 2017-06-29 | $46.45 | $77.35 | 85,800 | — | — |
| 2017-06-28 | $46.07 | $76.72 | 73,600 | — | — |
| 2017-06-27 | $45.15 | $75.19 | 71,700 | — | — |
| 2017-06-26 | $45.56 | $75.87 | 75,800 | — | — |
| 2017-06-23 | $45.67 | $76.05 | 333,300 | — | — |
| 2017-06-22 | $45.08 | $75.07 | 56,800 | — | — |
| 2017-06-21 | $45.15 | $75.19 | 99,600 | — | — |
| 2017-06-20 | $45.07 | $75.05 | 67,800 | — | — |
| 2017-06-19 | $45.65 | $76.02 | 69,200 | — | — |
| 2017-06-16 | $45.96 | $76.54 | 155,000 | — | — |
| 2017-06-15 | $46.49 | $77.42 | 60,300 | — | — |
| 2017-06-14 | $46.23 | $76.99 | 43,900 | — | — |
| 2017-06-13 | $46.27 | $77.05 | 48,100 | — | — |
| 2017-06-12 | $46.18 | $76.90 | 85,000 | — | — |
| 2017-06-09 | $46.80 | $77.94 | 114,800 | — | — |
| 2017-06-08 | $45.42 | $75.64 | 111,600 | — | — |
| 2017-06-07 | $44.58 | $74.24 | 92,500 | — | — |
| 2017-06-06 | $44.26 | $73.71 | 122,100 | — | — |
| 2017-06-05 | $43.73 | $72.82 | 60,500 | — | — |
| 2017-06-02 | $43.88 | $73.07 | 94,200 | — | — |
| 2017-06-01 | $43.64 | $72.67 | 49,500 | — | — |
| 2017-05-31 | $42.43 | $70.66 | 47,600 | — | — |
| 2017-05-30 | $42.55 | $70.86 | 54,400 | — | — |
| 2017-05-26 | $43.41 | $72.29 | 25,400 | — | — |
| 2017-05-25 | $43.71 | $72.79 | 46,000 | — | — |
| 2017-05-24 | $43.57 | $72.56 | 70,900 | — | — |
| 2017-05-23 | $43.90 | $73.11 | 46,900 | — | — |
| 2017-05-22 | $43.27 | $72.06 | 43,400 | — | — |
| 2017-05-19 | $43.10 | $71.77 | 93,200 | — | — |
| 2017-05-18 | $43.58 | $72.57 | 96,400 | — | — |
| 2017-05-17 | $42.49 | $70.76 | 78,600 | — | — |
| 2017-05-16 | $44.39 | $73.92 | 26,900 | — | — |
| 2017-05-15 | $44.30 | $73.77 | 79,800 | — | — |
| 2017-05-12 | $44.08 | $73.41 | 44,100 | — | — |
| 2017-05-11 | $44.40 | $73.94 | 39,800 | — | — |
| 2017-05-10 | $45.26 | $75.37 | 49,500 | — | — |
| 2017-05-09 | $45.42 | $75.64 | 40,800 | — | — |
| 2017-05-08 | $45.82 | $76.30 | 39,000 | — | — |
| 2017-05-05 | $45.80 | $76.27 | 80,800 | — | — |
| 2017-05-04 | $45.72 | $76.14 | 47,900 | — | — |
| 2017-05-03 | $45.67 | $76.05 | 57,400 | — | — |
| 2017-05-02 | $45.35 | $75.52 | 47,900 | — | — |
| 2017-05-01 | $45.97 | $76.55 | 61,100 | — | — |
| 2017-04-28 | $45.66 | $76.04 | 71,100 | — | — |
| 2017-04-27 | $46.84 | $78.00 | 69,100 | — | — |
| 2017-04-26 | $47.70 | $79.43 | 112,600 | — | — |
| 2017-04-25 | $47.97 | $79.88 | 119,600 | — | — |
| 2017-04-24 | $44.53 | $74.15 | 73,100 | — | — |
| 2017-04-21 | $44.11 | $73.46 | 104,100 | — | — |
| 2017-04-20 | $44.39 | $73.56 | 95,200 | — | — |
| 2017-04-19 | $42.93 | $71.14 | 39,800 | — | — |
| 2017-04-18 | $42.41 | $70.27 | 34,500 | — | — |
| 2017-04-17 | $42.46 | $70.36 | 37,500 | — | — |
| 2017-04-13 | $41.73 | $69.15 | 53,400 | — | — |
| 2017-04-12 | $42.83 | $70.97 | 80,600 | — | — |
| 2017-04-11 | $43.04 | $71.32 | 42,200 | — | — |
| 2017-04-10 | $42.24 | $69.99 | 60,800 | — | — |
| 2017-04-07 | $42.38 | $70.22 | 172,700 | — | — |
| 2017-04-06 | $42.33 | $70.14 | 149,600 | — | — |
| 2017-04-05 | $42.22 | $69.96 | 84,400 | — | — |
| 2017-04-04 | $42.86 | $71.02 | 48,200 | — | — |
| 2017-04-03 | $42.95 | $71.17 | 62,900 | — | — |
| 2017-03-31 | $43.12 | $71.45 | 87,100 | — | — |
| 2017-03-30 | $43.28 | $71.72 | 70,700 | — | — |
| 2017-03-29 | $42.16 | $69.86 | 31,400 | — | — |
| 2017-03-28 | $42.64 | $70.66 | 77,900 | — | — |
| 2017-03-27 | $41.71 | $69.11 | 100,300 | — | — |
| 2017-03-24 | $41.96 | $69.53 | 83,300 | — | — |
| 2017-03-23 | $42.14 | $69.83 | 51,100 | — | — |
| 2017-03-22 | $41.75 | $69.18 | 92,500 | — | — |
| 2017-03-21 | $41.83 | $69.31 | 103,200 | — | — |
| 2017-03-20 | $44.25 | $73.32 | 50,800 | — | — |
| 2017-03-17 | $45.10 | $74.73 | 150,500 | — | — |
| 2017-03-16 | $44.87 | $74.35 | 120,500 | — | — |
| 2017-03-15 | $44.47 | $73.69 | 50,100 | — | — |
| 2017-03-14 | $44.54 | $73.80 | 77,100 | — | — |
| 2017-03-13 | $44.61 | $73.92 | 19,500 | — | — |
| 2017-03-10 | $44.62 | $73.94 | 58,200 | — | — |
| 2017-03-09 | $44.39 | $73.56 | 68,700 | — | — |
| 2017-03-08 | $44.81 | $74.25 | 50,700 | — | — |
| 2017-03-07 | $45.33 | $75.11 | 36,400 | — | — |
| 2017-03-06 | $45.70 | $75.73 | 51,500 | — | — |
| 2017-03-03 | $45.97 | $76.17 | 44,500 | — | — |
| 2017-03-02 | $45.93 | $76.11 | 96,500 | — | — |
| 2017-03-01 | $46.84 | $77.62 | 61,900 | — | — |
| 2017-02-28 | $45.39 | $75.21 | 88,300 | — | — |
| 2017-02-27 | $46.06 | $76.32 | 54,200 | — | — |
| 2017-02-24 | $46.20 | $76.55 | 80,200 | — | — |
| 2017-02-23 | $46.52 | $77.08 | 58,900 | — | — |
| 2017-02-22 | $46.50 | $77.05 | 79,600 | — | — |
| 2017-02-21 | $46.07 | $76.34 | 44,700 | — | — |
| 2017-02-17 | $45.93 | $76.11 | 88,200 | — | — |
| 2017-02-16 | $45.67 | $75.68 | 43,500 | — | — |
| 2017-02-15 | $45.57 | $75.51 | 74,300 | — | — |
| 2017-02-14 | $45.32 | $75.10 | 79,200 | — | — |
| 2017-02-13 | $44.35 | $73.49 | 44,700 | — | — |
| 2017-02-10 | $44.03 | $72.96 | 31,700 | — | — |
| 2017-02-09 | $43.68 | $72.38 | 51,400 | — | — |
| 2017-02-08 | $42.90 | $71.09 | 124,300 | — | — |
| 2017-02-07 | $43.59 | $72.23 | 48,200 | — | — |
| 2017-02-06 | $43.92 | $72.78 | 39,100 | — | — |
| 2017-02-03 | $44.67 | $74.02 | 57,800 | — | — |
| 2017-02-02 | $43.59 | $72.23 | 65,900 | — | — |
| 2017-02-01 | $44.31 | $73.42 | 61,700 | — | — |
| 2017-01-31 | $44.42 | $73.61 | 52,100 | — | — |
| 2017-01-30 | $44.22 | $73.27 | 54,300 | — | — |
| 2017-01-27 | $45.72 | $75.76 | 61,000 | — | — |
| 2017-01-26 | $46.28 | $76.69 | 66,600 | — | — |
| 2017-01-25 | $45.71 | $75.74 | 56,600 | — | — |
| 2017-01-24 | $44.80 | $74.23 | 42,100 | — | — |
| 2017-01-23 | $43.80 | $72.58 | 27,400 | — | — |
| 2017-01-20 | $44.18 | $72.89 | 84,000 | — | — |
| 2017-01-19 | $43.58 | $71.90 | 33,100 | — | — |
| 2017-01-18 | $44.19 | $72.91 | 58,100 | — | — |
| 2017-01-17 | $44.23 | $72.98 | 60,800 | — | — |
| 2017-01-13 | $45.80 | $75.57 | 71,700 | — | — |
| 2017-01-12 | $44.93 | $74.13 | 50,000 | — | — |
| 2017-01-11 | $45.77 | $75.52 | 105,900 | — | — |
| 2017-01-10 | $45.13 | $74.46 | 279,200 | — | — |
| 2017-01-09 | $44.96 | $74.18 | 132,800 | — | — |
| 2017-01-06 | $45.96 | $75.83 | 73,800 | — | — |
| 2017-01-05 | $46.42 | $76.59 | 54,900 | — | — |
| 2017-01-04 | $47.50 | $78.37 | 79,500 | — | — |
| 2017-01-03 | $47.22 | $77.91 | 51,700 | — | — |