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
- 1998-04-23 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 | $49.54 | $49.54 | 700,400 | — | — |
| 2017-12-28 | $50.06 | $50.06 | 874,300 | — | — |
| 2017-12-27 | $48.48 | $48.48 | 313,200 | — | — |
| 2017-12-26 | $48.47 | $48.47 | 397,600 | — | — |
| 2017-12-22 | $48.33 | $48.33 | 335,400 | — | — |
| 2017-12-21 | $48.20 | $48.20 | 417,600 | — | — |
| 2017-12-20 | $48.11 | $48.11 | 540,200 | — | — |
| 2017-12-19 | $47.62 | $47.62 | 455,000 | — | — |
| 2017-12-18 | $47.17 | $47.17 | 485,800 | — | — |
| 2017-12-15 | $46.30 | $46.30 | 692,500 | — | — |
| 2017-12-14 | $45.78 | $45.78 | 384,100 | — | — |
| 2017-12-13 | $45.82 | $45.82 | 521,500 | — | — |
| 2017-12-12 | $45.53 | $45.53 | 579,800 | — | — |
| 2017-12-11 | $45.28 | $45.28 | 441,200 | — | — |
| 2017-12-08 | $45.01 | $45.01 | 384,700 | — | — |
| 2017-12-07 | $44.16 | $44.16 | 581,600 | — | — |
| 2017-12-06 | $43.71 | $43.71 | 592,800 | — | — |
| 2017-12-05 | $44.38 | $44.38 | 647,600 | — | — |
| 2017-12-04 | $44.75 | $44.75 | 802,700 | — | — |
| 2017-12-01 | $44.20 | $44.20 | 642,500 | — | — |
| 2017-11-30 | $44.35 | $44.35 | 768,600 | — | — |
| 2017-11-29 | $44.10 | $44.10 | 783,800 | — | — |
| 2017-11-28 | $44.01 | $44.01 | 640,400 | — | — |
| 2017-11-27 | $43.82 | $43.82 | 570,300 | — | — |
| 2017-11-24 | $43.70 | $43.70 | 311,100 | — | — |
| 2017-11-22 | $43.28 | $43.28 | 537,900 | — | — |
| 2017-11-21 | $43.15 | $43.15 | 570,100 | — | — |
| 2017-11-20 | $42.40 | $42.40 | 467,900 | — | — |
| 2017-11-17 | $42.42 | $42.42 | 324,100 | — | — |
| 2017-11-16 | $41.88 | $41.88 | 320,900 | — | — |
| 2017-11-15 | $41.10 | $41.10 | 334,000 | — | — |
| 2017-11-14 | $41.57 | $41.57 | 423,200 | — | — |
| 2017-11-13 | $41.46 | $41.46 | 389,800 | — | — |
| 2017-11-10 | $41.36 | $41.36 | 378,300 | — | — |
| 2017-11-09 | $41.36 | $41.36 | 483,800 | — | — |
| 2017-11-08 | $41.33 | $41.33 | 418,900 | — | — |
| 2017-11-07 | $41.18 | $41.18 | 432,300 | — | — |
| 2017-11-06 | $41.07 | $41.07 | 757,200 | — | — |
| 2017-11-03 | $41.38 | $41.38 | 412,900 | — | — |
| 2017-11-02 | $41.22 | $41.22 | 445,100 | — | — |
| 2017-11-01 | $41.39 | $41.39 | 1,036,100 | — | — |
| 2017-10-31 | $41.86 | $41.86 | 1,066,300 | — | — |
| 2017-10-30 | $42.45 | $42.45 | 866,500 | — | — |
| 2017-10-27 | $43.58 | $43.58 | 1,168,300 | — | — |
| 2017-10-26 | $45.71 | $45.71 | 1,185,900 | — | — |
| 2017-10-25 | $44.93 | $44.93 | 3,998,600 | — | — |
| 2017-10-24 | $48.86 | $48.86 | 1,318,300 | — | — |
| 2017-10-23 | $48.27 | $48.27 | 778,500 | — | — |
| 2017-10-20 | $48.79 | $48.79 | 715,300 | — | — |
| 2017-10-19 | $47.96 | $47.96 | 718,100 | — | — |
| 2017-10-18 | $47.56 | $47.56 | 672,800 | — | — |
| 2017-10-17 | $46.96 | $46.96 | 839,100 | — | — |
| 2017-10-16 | $46.77 | $46.77 | 962,700 | — | — |
| 2017-10-13 | $46.06 | $46.06 | 636,700 | — | — |
| 2017-10-12 | $45.67 | $45.67 | 578,900 | — | — |
| 2017-10-11 | $45.00 | $45.00 | 1,011,300 | — | — |
| 2017-10-10 | $44.63 | $44.63 | 693,000 | — | — |
| 2017-10-09 | $45.40 | $45.40 | 534,800 | — | — |
| 2017-10-06 | $46.28 | $46.28 | 398,800 | — | — |
| 2017-10-05 | $46.03 | $46.03 | 578,300 | — | — |
| 2017-10-04 | $45.54 | $45.54 | 1,088,800 | — | — |
| 2017-10-03 | $47.20 | $47.20 | 2,201,900 | — | — |
| 2017-10-02 | $43.20 | $43.20 | 1,003,900 | — | — |
| 2017-09-29 | $41.57 | $41.57 | 913,900 | — | — |
| 2017-09-28 | $42.29 | $42.29 | 584,100 | — | — |
| 2017-09-27 | $42.69 | $42.69 | 651,000 | — | — |
| 2017-09-26 | $42.63 | $42.63 | 519,400 | — | — |
| 2017-09-25 | $43.78 | $43.78 | 404,100 | — | — |
| 2017-09-22 | $44.54 | $44.54 | 565,500 | — | — |
| 2017-09-21 | $43.55 | $43.55 | 901,000 | — | — |
| 2017-09-20 | $44.04 | $44.04 | 495,800 | — | — |
| 2017-09-19 | $43.96 | $43.96 | 416,600 | — | — |
| 2017-09-18 | $44.02 | $44.02 | 464,400 | — | — |
| 2017-09-15 | $44.01 | $44.01 | 926,600 | — | — |
| 2017-09-14 | $43.19 | $43.19 | 541,700 | — | — |
| 2017-09-13 | $42.22 | $42.22 | 410,600 | — | — |
| 2017-09-12 | $42.42 | $42.42 | 621,700 | — | — |
| 2017-09-11 | $42.47 | $42.47 | 586,000 | — | — |
| 2017-09-08 | $42.33 | $42.33 | 295,800 | — | — |
| 2017-09-07 | $42.29 | $42.29 | 330,000 | — | — |
| 2017-09-06 | $42.48 | $42.48 | 448,200 | — | — |
| 2017-09-05 | $42.31 | $42.31 | 622,800 | — | — |
| 2017-09-01 | $42.85 | $42.85 | 533,700 | — | — |
| 2017-08-31 | $42.05 | $42.05 | 534,700 | — | — |
| 2017-08-30 | $41.55 | $41.55 | 523,100 | — | — |
| 2017-08-29 | $41.31 | $41.31 | 365,900 | — | — |
| 2017-08-28 | $41.67 | $41.67 | 360,200 | — | — |
| 2017-08-25 | $41.51 | $41.51 | 345,700 | — | — |
| 2017-08-24 | $41.57 | $41.57 | 380,800 | — | — |
| 2017-08-23 | $40.92 | $40.92 | 451,500 | — | — |
| 2017-08-22 | $41.49 | $41.49 | 786,400 | — | — |
| 2017-08-21 | $41.09 | $41.09 | 836,300 | — | — |
| 2017-08-18 | $41.49 | $41.49 | 753,100 | — | — |
| 2017-08-17 | $42.23 | $42.23 | 497,400 | — | — |
| 2017-08-16 | $43.32 | $43.32 | 394,800 | — | — |
| 2017-08-15 | $42.79 | $42.79 | 345,800 | — | — |
| 2017-08-14 | $44.19 | $44.19 | 527,200 | — | — |
| 2017-08-11 | $43.40 | $43.40 | 348,300 | — | — |
| 2017-08-10 | $42.74 | $42.74 | 373,900 | — | — |
| 2017-08-09 | $43.37 | $43.37 | 314,200 | — | — |
| 2017-08-08 | $43.57 | $43.57 | 417,200 | — | — |
| 2017-08-07 | $43.68 | $43.68 | 381,400 | — | — |
| 2017-08-04 | $43.74 | $43.74 | 358,900 | — | — |
| 2017-08-03 | $43.83 | $43.83 | 484,400 | — | — |
| 2017-08-02 | $43.50 | $43.50 | 486,900 | — | — |
| 2017-08-01 | $43.92 | $43.92 | 801,800 | — | — |
| 2017-07-31 | $44.20 | $44.20 | 489,700 | — | — |
| 2017-07-28 | $45.01 | $45.01 | 712,200 | — | — |
| 2017-07-27 | $44.51 | $44.51 | 871,600 | — | — |
| 2017-07-26 | $43.78 | $43.78 | 1,043,600 | — | — |
| 2017-07-25 | $44.77 | $44.77 | 962,800 | — | — |
| 2017-07-24 | $44.17 | $44.17 | 1,699,900 | — | — |
| 2017-07-21 | $43.15 | $43.15 | 3,486,700 | — | — |
| 2017-07-20 | $47.43 | $47.43 | 957,600 | — | — |
| 2017-07-19 | $46.93 | $46.93 | 1,036,300 | — | — |
| 2017-07-18 | $46.30 | $46.30 | 1,251,300 | — | — |
| 2017-07-17 | $47.24 | $47.24 | 999,600 | — | — |
| 2017-07-14 | $47.49 | $47.49 | 1,104,600 | — | — |
| 2017-07-13 | $46.95 | $46.95 | 956,800 | — | — |
| 2017-07-12 | $47.53 | $47.53 | 627,400 | — | — |
| 2017-07-11 | $46.49 | $46.49 | 588,700 | — | — |
| 2017-07-10 | $46.19 | $46.19 | 459,200 | — | — |
| 2017-07-07 | $46.68 | $46.68 | 458,700 | — | — |
| 2017-07-06 | $46.08 | $46.08 | 576,700 | — | — |
| 2017-07-05 | $47.06 | $47.06 | 447,800 | — | — |
| 2017-07-03 | $47.70 | $47.70 | 234,400 | — | — |
| 2017-06-30 | $48.06 | $48.06 | 630,800 | — | — |
| 2017-06-29 | $47.80 | $47.80 | 699,800 | — | — |
| 2017-06-28 | $48.19 | $48.19 | 580,800 | — | — |
| 2017-06-27 | $46.93 | $46.93 | 543,300 | — | — |
| 2017-06-26 | $48.37 | $48.37 | 651,300 | — | — |
| 2017-06-23 | $48.14 | $48.14 | 754,000 | — | — |
| 2017-06-22 | $47.68 | $47.68 | 759,400 | — | — |
| 2017-06-21 | $47.60 | $47.60 | 357,300 | — | — |
| 2017-06-20 | $46.70 | $46.70 | 419,700 | — | — |
| 2017-06-19 | $47.35 | $47.35 | 419,800 | — | — |
| 2017-06-16 | $47.11 | $47.11 | 616,300 | — | — |
| 2017-06-15 | $46.87 | $46.87 | 378,700 | — | — |
| 2017-06-14 | $46.79 | $46.79 | 451,100 | — | — |
| 2017-06-13 | $46.97 | $46.97 | 425,100 | — | — |
| 2017-06-12 | $46.90 | $46.90 | 580,500 | — | — |
| 2017-06-09 | $46.19 | $46.19 | 521,900 | — | — |
| 2017-06-08 | $46.13 | $46.13 | 517,400 | — | — |
| 2017-06-07 | $45.75 | $45.75 | 538,100 | — | — |
| 2017-06-06 | $46.76 | $46.76 | 537,900 | — | — |
| 2017-06-05 | $47.04 | $47.04 | 262,700 | — | — |
| 2017-06-02 | $47.64 | $47.64 | 315,900 | — | — |
| 2017-06-01 | $47.81 | $47.81 | 456,100 | — | — |
| 2017-05-31 | $46.84 | $46.84 | 496,500 | — | — |
| 2017-05-30 | $47.01 | $47.01 | 339,500 | — | — |
| 2017-05-26 | $47.26 | $47.26 | 445,900 | — | — |
| 2017-05-25 | $47.55 | $47.55 | 372,500 | — | — |
| 2017-05-24 | $47.51 | $47.51 | 442,300 | — | — |
| 2017-05-23 | $46.56 | $46.56 | 828,400 | — | — |
| 2017-05-22 | $47.07 | $47.07 | 848,800 | — | — |
| 2017-05-19 | $47.50 | $47.50 | 607,300 | — | — |
| 2017-05-18 | $46.90 | $46.90 | 1,147,800 | — | — |
| 2017-05-17 | $47.22 | $47.22 | 1,652,400 | — | — |
| 2017-05-16 | $47.53 | $47.53 | 1,797,400 | — | — |
| 2017-05-15 | $46.34 | $46.34 | 781,100 | — | — |
| 2017-05-12 | $45.19 | $45.19 | 564,800 | — | — |
| 2017-05-11 | $45.32 | $45.32 | 552,000 | — | — |
| 2017-05-10 | $45.45 | $45.45 | 1,155,300 | — | — |
| 2017-05-09 | $45.36 | $45.36 | 531,900 | — | — |
| 2017-05-08 | $45.35 | $45.35 | 893,600 | — | — |
| 2017-05-05 | $45.24 | $45.24 | 877,600 | — | — |
| 2017-05-04 | $45.76 | $45.76 | 794,200 | — | — |
| 2017-05-03 | $45.99 | $45.99 | 472,200 | — | — |
| 2017-05-02 | $46.59 | $46.59 | 628,300 | — | — |
| 2017-05-01 | $46.55 | $46.55 | 779,800 | — | — |
| 2017-04-28 | $46.69 | $46.69 | 736,600 | — | — |
| 2017-04-27 | $46.99 | $46.99 | 769,200 | — | — |
| 2017-04-26 | $47.00 | $47.00 | 717,300 | — | — |
| 2017-04-25 | $46.51 | $46.51 | 1,048,200 | — | — |
| 2017-04-24 | $46.45 | $46.45 | 1,376,000 | — | — |
| 2017-04-21 | $45.76 | $45.76 | 3,435,800 | — | — |
| 2017-04-20 | $50.58 | $50.58 | 611,600 | — | — |
| 2017-04-19 | $50.56 | $50.56 | 680,000 | — | — |
| 2017-04-18 | $50.38 | $50.38 | 1,042,000 | — | — |
| 2017-04-17 | $49.35 | $49.35 | 365,000 | — | — |
| 2017-04-13 | $49.22 | $49.22 | 329,900 | — | — |
| 2017-04-12 | $49.34 | $49.34 | 542,100 | — | — |
| 2017-04-11 | $49.47 | $49.47 | 764,600 | — | — |
| 2017-04-10 | $49.11 | $49.11 | 650,100 | — | — |
| 2017-04-07 | $48.74 | $48.74 | 511,600 | — | — |
| 2017-04-06 | $49.20 | $49.20 | 430,600 | — | — |
| 2017-04-05 | $49.23 | $49.23 | 670,900 | — | — |
| 2017-04-04 | $49.64 | $49.64 | 713,400 | — | — |
| 2017-04-03 | $50.67 | $50.67 | 558,400 | — | — |
| 2017-03-31 | $52.05 | $52.05 | 666,500 | — | — |
| 2017-03-30 | $51.23 | $51.23 | 390,200 | — | — |
| 2017-03-29 | $50.84 | $50.84 | 715,900 | — | — |
| 2017-03-28 | $49.69 | $49.69 | 533,100 | — | — |
| 2017-03-27 | $49.54 | $49.54 | 406,400 | — | — |
| 2017-03-24 | $49.62 | $49.62 | 417,000 | — | — |
| 2017-03-23 | $49.15 | $49.15 | 333,500 | — | — |
| 2017-03-22 | $48.76 | $48.76 | 468,400 | — | — |
| 2017-03-21 | $48.95 | $48.95 | 780,600 | — | — |
| 2017-03-20 | $50.91 | $50.91 | 220,700 | — | — |
| 2017-03-17 | $51.00 | $51.00 | 781,900 | — | — |
| 2017-03-16 | $51.75 | $51.75 | 769,000 | — | — |
| 2017-03-15 | $51.28 | $51.28 | 546,500 | — | — |
| 2017-03-14 | $50.09 | $50.09 | 494,400 | — | — |
| 2017-03-13 | $50.37 | $50.37 | 336,800 | — | — |
| 2017-03-10 | $49.80 | $49.80 | 482,800 | — | — |
| 2017-03-09 | $49.42 | $49.42 | 362,800 | — | — |
| 2017-03-08 | $49.33 | $49.33 | 585,200 | — | — |
| 2017-03-07 | $48.83 | $48.83 | 835,000 | — | — |
| 2017-03-06 | $49.81 | $49.81 | 477,000 | — | — |
| 2017-03-03 | $50.70 | $50.70 | 482,900 | — | — |
| 2017-03-02 | $50.87 | $50.87 | 420,600 | — | — |
| 2017-03-01 | $50.75 | $50.75 | 542,300 | — | — |
| 2017-02-28 | $50.15 | $50.15 | 472,300 | — | — |
| 2017-02-27 | $50.90 | $50.90 | 414,600 | — | — |
| 2017-02-24 | $50.95 | $50.95 | 501,700 | — | — |
| 2017-02-23 | $50.89 | $50.89 | 433,600 | — | — |
| 2017-02-22 | $51.20 | $51.20 | 547,500 | — | — |
| 2017-02-21 | $50.98 | $50.98 | 729,900 | — | — |
| 2017-02-17 | $50.46 | $50.46 | 429,200 | — | — |
| 2017-02-16 | $49.49 | $49.49 | 431,500 | — | — |
| 2017-02-15 | $49.79 | $49.79 | 502,000 | — | — |
| 2017-02-14 | $49.44 | $49.44 | 380,100 | — | — |
| 2017-02-13 | $49.09 | $49.09 | 329,300 | — | — |
| 2017-02-10 | $49.00 | $49.00 | 447,200 | — | — |
| 2017-02-09 | $49.27 | $49.27 | 528,000 | — | — |
| 2017-02-08 | $48.26 | $48.26 | 614,500 | — | — |
| 2017-02-07 | $48.35 | $48.35 | 868,600 | — | — |
| 2017-02-06 | $48.79 | $48.79 | 875,400 | — | — |
| 2017-02-03 | $49.00 | $49.00 | 865,100 | — | — |
| 2017-02-02 | $48.21 | $48.21 | 1,531,800 | — | — |
| 2017-02-01 | $47.69 | $47.69 | 3,008,000 | — | — |
| 2017-01-31 | $51.26 | $51.26 | 866,600 | — | — |
| 2017-01-30 | $51.23 | $51.23 | 754,100 | — | — |
| 2017-01-27 | $50.71 | $50.71 | 572,500 | — | — |
| 2017-01-26 | $50.88 | $50.88 | 650,300 | — | — |
| 2017-01-25 | $52.33 | $52.33 | 472,700 | — | — |
| 2017-01-24 | $52.00 | $52.00 | 761,100 | — | — |
| 2017-01-23 | $50.96 | $50.96 | 721,400 | — | — |
| 2017-01-20 | $50.11 | $50.11 | 542,700 | — | — |
| 2017-01-19 | $49.67 | $49.67 | 457,400 | — | — |
| 2017-01-18 | $50.46 | $50.46 | 367,100 | — | — |
| 2017-01-17 | $50.42 | $50.42 | 505,100 | — | — |
| 2017-01-13 | $50.43 | $50.43 | 367,100 | — | — |
| 2017-01-12 | $50.12 | $50.12 | 377,900 | — | — |
| 2017-01-11 | $50.10 | $50.10 | 506,300 | — | — |
| 2017-01-10 | $50.01 | $50.01 | 686,100 | — | — |
| 2017-01-09 | $49.67 | $49.67 | 1,455,800 | — | — |
| 2017-01-06 | $53.87 | $53.87 | 571,800 | — | — |
| 2017-01-05 | $54.88 | $54.88 | 434,200 | — | — |
| 2017-01-04 | $55.23 | $55.23 | 569,200 | — | — |
| 2017-01-03 | $54.65 | $54.65 | 616,300 | — | — |