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
- 1995-11-09 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 | $45.36 | $81.74 | 115,900 | — | — |
| 2017-12-28 | $45.69 | $82.33 | 94,600 | — | — |
| 2017-12-27 | $45.74 | $82.42 | 201,800 | — | — |
| 2017-12-26 | $45.77 | $82.48 | 95,900 | — | — |
| 2017-12-22 | $45.57 | $82.12 | 280,900 | — | — |
| 2017-12-21 | $45.70 | $82.35 | 133,800 | — | — |
| 2017-12-20 | $45.29 | $81.61 | 175,400 | — | — |
| 2017-12-19 | $44.27 | $79.78 | 185,800 | — | — |
| 2017-12-18 | $43.72 | $78.78 | 211,200 | — | — |
| 2017-12-15 | $42.94 | $77.38 | 573,000 | — | — |
| 2017-12-14 | $43.16 | $77.78 | 202,100 | — | — |
| 2017-12-13 | $44.15 | $79.56 | 119,900 | — | — |
| 2017-12-12 | $44.32 | $79.87 | 183,200 | — | — |
| 2017-12-11 | $44.37 | $79.96 | 250,100 | — | — |
| 2017-12-08 | $44.39 | $79.99 | 217,500 | — | — |
| 2017-12-07 | $45.17 | $81.40 | 135,100 | — | — |
| 2017-12-06 | $45.64 | $82.24 | 141,300 | — | — |
| 2017-12-05 | $45.58 | $82.14 | 258,000 | — | — |
| 2017-12-04 | $45.98 | $82.86 | 202,300 | — | — |
| 2017-12-01 | $45.16 | $81.38 | 180,900 | — | — |
| 2017-11-30 | $45.27 | $81.58 | 208,300 | — | — |
| 2017-11-29 | $44.92 | $80.17 | 122,600 | — | — |
| 2017-11-28 | $44.68 | $79.74 | 104,700 | — | — |
| 2017-11-27 | $43.61 | $77.83 | 322,200 | — | — |
| 2017-11-24 | $43.90 | $78.35 | 75,000 | — | — |
| 2017-11-22 | $43.79 | $78.16 | 86,500 | — | — |
| 2017-11-21 | $43.90 | $78.35 | 155,300 | — | — |
| 2017-11-20 | $42.97 | $76.69 | 206,200 | — | — |
| 2017-11-17 | $42.81 | $76.41 | 118,400 | — | — |
| 2017-11-16 | $42.74 | $76.28 | 119,200 | — | — |
| 2017-11-15 | $42.70 | $76.21 | 155,100 | — | — |
| 2017-11-14 | $42.31 | $75.51 | 121,300 | — | — |
| 2017-11-13 | $42.71 | $76.23 | 270,900 | — | — |
| 2017-11-10 | $43.70 | $77.99 | 203,400 | — | — |
| 2017-11-09 | $43.98 | $78.49 | 114,000 | — | — |
| 2017-11-08 | $43.76 | $78.10 | 167,200 | — | — |
| 2017-11-07 | $43.58 | $77.78 | 94,500 | — | — |
| 2017-11-06 | $43.96 | $78.46 | 121,400 | — | — |
| 2017-11-03 | $44.10 | $78.71 | 182,500 | — | — |
| 2017-11-02 | $45.66 | $81.49 | 314,100 | — | — |
| 2017-11-01 | $42.00 | $74.96 | 85,100 | — | — |
| 2017-10-31 | $42.23 | $75.37 | 130,500 | — | — |
| 2017-10-30 | $41.78 | $74.57 | 92,200 | — | — |
| 2017-10-27 | $42.31 | $75.51 | 96,700 | — | — |
| 2017-10-26 | $41.93 | $74.84 | 107,200 | — | — |
| 2017-10-25 | $41.71 | $74.44 | 125,700 | — | — |
| 2017-10-24 | $42.05 | $75.05 | 240,500 | — | — |
| 2017-10-23 | $41.55 | $74.16 | 117,000 | — | — |
| 2017-10-20 | $41.60 | $74.25 | 80,500 | — | — |
| 2017-10-19 | $41.54 | $74.14 | 84,400 | — | — |
| 2017-10-18 | $41.68 | $74.39 | 122,600 | — | — |
| 2017-10-17 | $41.52 | $74.10 | 91,200 | — | — |
| 2017-10-16 | $41.87 | $74.73 | 84,600 | — | — |
| 2017-10-13 | $41.90 | $74.78 | 130,300 | — | — |
| 2017-10-12 | $41.81 | $74.62 | 111,100 | — | — |
| 2017-10-11 | $41.94 | $74.85 | 114,200 | — | — |
| 2017-10-10 | $41.96 | $74.89 | 173,800 | — | — |
| 2017-10-09 | $42.01 | $74.98 | 515,100 | — | — |
| 2017-10-06 | $41.20 | $73.53 | 272,900 | — | — |
| 2017-10-05 | $41.31 | $73.73 | 201,700 | — | — |
| 2017-10-04 | $41.36 | $73.82 | 120,300 | — | — |
| 2017-10-03 | $41.56 | $74.18 | 174,100 | — | — |
| 2017-10-02 | $41.99 | $74.94 | 188,200 | — | — |
| 2017-09-29 | $41.46 | $74.00 | 138,000 | — | — |
| 2017-09-28 | $41.50 | $74.07 | 89,300 | — | — |
| 2017-09-27 | $41.47 | $74.01 | 200,600 | — | — |
| 2017-09-26 | $40.79 | $72.80 | 179,800 | — | — |
| 2017-09-25 | $40.11 | $71.59 | 143,300 | — | — |
| 2017-09-22 | $39.76 | $70.96 | 93,000 | — | — |
| 2017-09-21 | $39.03 | $69.66 | 147,800 | — | — |
| 2017-09-20 | $39.25 | $70.05 | 114,000 | — | — |
| 2017-09-19 | $39.45 | $70.41 | 111,700 | — | — |
| 2017-09-18 | $39.44 | $70.39 | 150,800 | — | — |
| 2017-09-15 | $39.37 | $70.27 | 320,600 | — | — |
| 2017-09-14 | $38.79 | $69.23 | 156,700 | — | — |
| 2017-09-13 | $38.59 | $68.87 | 134,100 | — | — |
| 2017-09-12 | $38.47 | $68.66 | 137,900 | — | — |
| 2017-09-11 | $39.09 | $69.77 | 186,900 | — | — |
| 2017-09-08 | $37.72 | $67.32 | 83,700 | — | — |
| 2017-09-07 | $37.68 | $67.25 | 102,500 | — | — |
| 2017-09-06 | $37.64 | $67.18 | 95,100 | — | — |
| 2017-09-05 | $37.28 | $66.54 | 105,500 | — | — |
| 2017-09-01 | $37.91 | $67.66 | 76,100 | — | — |
| 2017-08-31 | $37.93 | $67.70 | 112,900 | — | — |
| 2017-08-30 | $37.55 | $67.02 | 102,400 | — | — |
| 2017-08-29 | $37.42 | $66.79 | 112,800 | — | — |
| 2017-08-28 | $37.70 | $67.29 | 101,700 | — | — |
| 2017-08-25 | $37.74 | $67.36 | 72,200 | — | — |
| 2017-08-24 | $37.70 | $67.29 | 56,100 | — | — |
| 2017-08-23 | $37.92 | $67.68 | 80,400 | — | — |
| 2017-08-22 | $38.50 | $67.96 | 116,500 | — | — |
| 2017-08-21 | $38.26 | $67.54 | 130,900 | — | — |
| 2017-08-18 | $38.00 | $67.08 | 126,900 | — | — |
| 2017-08-17 | $38.11 | $67.28 | 127,500 | — | — |
| 2017-08-16 | $38.75 | $68.41 | 132,500 | — | — |
| 2017-08-15 | $38.41 | $67.81 | 106,900 | — | — |
| 2017-08-14 | $38.77 | $68.44 | 91,800 | — | — |
| 2017-08-11 | $38.04 | $67.15 | 161,500 | — | — |
| 2017-08-10 | $38.16 | $67.36 | 127,600 | — | — |
| 2017-08-09 | $38.31 | $67.63 | 126,200 | — | — |
| 2017-08-08 | $38.64 | $68.21 | 108,600 | — | — |
| 2017-08-07 | $38.50 | $67.96 | 126,400 | — | — |
| 2017-08-04 | $39.31 | $69.39 | 157,000 | — | — |
| 2017-08-03 | $40.19 | $70.95 | 292,300 | — | — |
| 2017-08-02 | $38.37 | $67.73 | 111,500 | — | — |
| 2017-08-01 | $38.71 | $68.33 | 145,100 | — | — |
| 2017-07-31 | $38.42 | $67.82 | 106,600 | — | — |
| 2017-07-28 | $38.01 | $67.10 | 129,100 | — | — |
| 2017-07-27 | $38.21 | $67.45 | 153,500 | — | — |
| 2017-07-26 | $38.58 | $68.11 | 87,500 | — | — |
| 2017-07-25 | $38.25 | $67.52 | 111,700 | — | — |
| 2017-07-24 | $38.56 | $68.07 | 129,900 | — | — |
| 2017-07-21 | $38.56 | $68.07 | 97,100 | — | — |
| 2017-07-20 | $38.57 | $68.09 | 85,600 | — | — |
| 2017-07-19 | $38.78 | $68.46 | 133,500 | — | — |
| 2017-07-18 | $37.90 | $66.91 | 124,400 | — | — |
| 2017-07-17 | $37.71 | $66.57 | 75,600 | — | — |
| 2017-07-14 | $37.66 | $66.48 | 93,200 | — | — |
| 2017-07-13 | $37.29 | $65.83 | 91,100 | — | — |
| 2017-07-12 | $37.04 | $65.39 | 172,000 | — | — |
| 2017-07-11 | $36.76 | $64.89 | 291,100 | — | — |
| 2017-07-10 | $36.67 | $64.73 | 256,900 | — | — |
| 2017-07-07 | $36.66 | $64.72 | 190,600 | — | — |
| 2017-07-06 | $37.03 | $65.37 | 128,900 | — | — |
| 2017-07-05 | $37.34 | $65.92 | 167,500 | — | — |
| 2017-07-03 | $37.34 | $65.92 | 99,000 | — | — |
| 2017-06-30 | $37.23 | $65.72 | 172,100 | — | — |
| 2017-06-29 | $37.35 | $65.93 | 93,900 | — | — |
| 2017-06-28 | $37.35 | $65.93 | 169,100 | — | — |
| 2017-06-27 | $36.53 | $64.49 | 143,400 | — | — |
| 2017-06-26 | $37.33 | $65.90 | 101,800 | — | — |
| 2017-06-23 | $37.65 | $66.46 | 183,900 | — | — |
| 2017-06-22 | $36.88 | $65.10 | 132,100 | — | — |
| 2017-06-21 | $36.89 | $65.12 | 165,300 | — | — |
| 2017-06-20 | $37.63 | $66.43 | 139,400 | — | — |
| 2017-06-19 | $37.76 | $66.66 | 136,000 | — | — |
| 2017-06-16 | $37.61 | $66.39 | 235,900 | — | — |
| 2017-06-15 | $37.83 | $66.78 | 151,200 | — | — |
| 2017-06-14 | $37.78 | $66.69 | 104,000 | — | — |
| 2017-06-13 | $38.01 | $67.10 | 105,200 | — | — |
| 2017-06-12 | $38.04 | $67.15 | 146,900 | — | — |
| 2017-06-09 | $38.89 | $68.65 | 134,200 | — | — |
| 2017-06-08 | $38.00 | $67.08 | 114,000 | — | — |
| 2017-06-07 | $37.80 | $66.73 | 154,500 | — | — |
| 2017-06-06 | $37.85 | $66.82 | 88,900 | — | — |
| 2017-06-05 | $37.86 | $66.83 | 100,200 | — | — |
| 2017-06-02 | $37.93 | $66.96 | 229,700 | — | — |
| 2017-06-01 | $37.70 | $66.55 | 153,300 | — | — |
| 2017-05-31 | $37.28 | $65.81 | 130,400 | — | — |
| 2017-05-30 | $37.75 | $65.90 | 120,200 | — | — |
| 2017-05-26 | $38.13 | $66.56 | 146,100 | — | — |
| 2017-05-25 | $37.40 | $65.29 | 139,700 | — | — |
| 2017-05-24 | $37.69 | $65.79 | 173,400 | — | — |
| 2017-05-23 | $37.97 | $65.55 | 214,800 | — | — |
| 2017-05-22 | $37.84 | $65.33 | 183,600 | — | — |
| 2017-05-19 | $38.20 | $65.95 | 386,600 | — | — |
| 2017-05-18 | $37.99 | $65.58 | 230,300 | — | — |
| 2017-05-17 | $37.75 | $65.17 | 175,600 | — | — |
| 2017-05-16 | $38.77 | $66.93 | 194,000 | — | — |
| 2017-05-15 | $39.05 | $67.41 | 259,900 | — | — |
| 2017-05-12 | $37.89 | $65.41 | 136,100 | — | — |
| 2017-05-11 | $38.67 | $66.76 | 262,000 | — | — |
| 2017-05-10 | $38.74 | $66.88 | 146,000 | — | — |
| 2017-05-09 | $39.36 | $67.95 | 152,300 | — | — |
| 2017-05-08 | $39.74 | $68.61 | 208,500 | — | — |
| 2017-05-05 | $40.92 | $70.64 | 138,400 | — | — |
| 2017-05-04 | $40.99 | $70.76 | 263,000 | — | — |
| 2017-05-03 | $41.80 | $72.16 | 172,100 | — | — |
| 2017-05-02 | $42.85 | $73.97 | 114,500 | — | — |
| 2017-05-01 | $43.25 | $74.66 | 95,600 | — | — |
| 2017-04-28 | $43.05 | $74.32 | 106,900 | — | — |
| 2017-04-27 | $44.21 | $76.32 | 148,200 | — | — |
| 2017-04-26 | $44.55 | $76.91 | 142,400 | — | — |
| 2017-04-25 | $43.68 | $75.41 | 132,700 | — | — |
| 2017-04-24 | $43.29 | $74.73 | 102,000 | — | — |
| 2017-04-21 | $43.11 | $74.42 | 125,200 | — | — |
| 2017-04-20 | $43.33 | $74.80 | 150,800 | — | — |
| 2017-04-19 | $42.53 | $73.42 | 119,600 | — | — |
| 2017-04-18 | $42.00 | $72.51 | 88,700 | — | — |
| 2017-04-17 | $41.63 | $71.87 | 73,900 | — | — |
| 2017-04-13 | $41.18 | $71.09 | 82,300 | — | — |
| 2017-04-12 | $41.47 | $71.59 | 96,600 | — | — |
| 2017-04-11 | $42.49 | $73.35 | 142,200 | — | — |
| 2017-04-10 | $41.47 | $71.59 | 115,200 | — | — |
| 2017-04-07 | $41.58 | $71.78 | 118,800 | — | — |
| 2017-04-06 | $40.98 | $70.75 | 74,000 | — | — |
| 2017-04-05 | $40.61 | $70.11 | 114,300 | — | — |
| 2017-04-04 | $41.53 | $71.70 | 150,200 | — | — |
| 2017-04-03 | $40.64 | $70.16 | 144,300 | — | — |
| 2017-03-31 | $41.42 | $71.51 | 137,300 | — | — |
| 2017-03-30 | $41.81 | $72.18 | 111,300 | — | — |
| 2017-03-29 | $41.30 | $71.30 | 120,400 | — | — |
| 2017-03-28 | $41.37 | $71.42 | 126,100 | — | — |
| 2017-03-27 | $40.99 | $70.76 | 80,600 | — | — |
| 2017-03-24 | $40.93 | $70.66 | 93,500 | — | — |
| 2017-03-23 | $41.31 | $71.32 | 174,900 | — | — |
| 2017-03-22 | $41.08 | $70.92 | 154,600 | — | — |
| 2017-03-21 | $41.44 | $71.54 | 149,900 | — | — |
| 2017-03-20 | $42.62 | $73.58 | 186,400 | — | — |
| 2017-03-17 | $42.49 | $73.35 | 369,400 | — | — |
| 2017-03-16 | $41.35 | $71.38 | 101,300 | — | — |
| 2017-03-15 | $41.06 | $70.88 | 119,100 | — | — |
| 2017-03-14 | $40.56 | $70.02 | 81,700 | — | — |
| 2017-03-13 | $40.73 | $70.31 | 65,000 | — | — |
| 2017-03-10 | $40.36 | $69.68 | 89,600 | — | — |
| 2017-03-09 | $40.03 | $69.11 | 99,400 | — | — |
| 2017-03-08 | $40.54 | $69.99 | 74,300 | — | — |
| 2017-03-07 | $40.93 | $69.93 | 104,700 | — | — |
| 2017-03-06 | $41.05 | $70.14 | 154,100 | — | — |
| 2017-03-03 | $41.64 | $71.15 | 114,100 | — | — |
| 2017-03-02 | $42.32 | $72.31 | 163,100 | — | — |
| 2017-03-01 | $42.47 | $72.57 | 152,600 | — | — |
| 2017-02-28 | $41.03 | $70.11 | 150,900 | — | — |
| 2017-02-27 | $41.51 | $70.93 | 117,600 | — | — |
| 2017-02-24 | $41.60 | $71.08 | 114,300 | — | — |
| 2017-02-23 | $41.53 | $70.96 | 107,000 | — | — |
| 2017-02-22 | $41.80 | $71.42 | 151,200 | — | — |
| 2017-02-21 | $41.32 | $70.60 | 143,900 | — | — |
| 2017-02-17 | $41.67 | $71.20 | 183,700 | — | — |
| 2017-02-16 | $42.74 | $73.03 | 308,900 | — | — |
| 2017-02-15 | $44.49 | $76.02 | 71,900 | — | — |
| 2017-02-14 | $44.34 | $75.76 | 120,000 | — | — |
| 2017-02-13 | $45.70 | $78.08 | 126,800 | — | — |
| 2017-02-10 | $44.70 | $76.38 | 75,800 | — | — |
| 2017-02-09 | $44.26 | $75.62 | 125,200 | — | — |
| 2017-02-08 | $43.80 | $74.84 | 160,100 | — | — |
| 2017-02-07 | $44.16 | $75.45 | 96,600 | — | — |
| 2017-02-06 | $44.39 | $75.85 | 74,400 | — | — |
| 2017-02-03 | $44.42 | $75.90 | 69,900 | — | — |
| 2017-02-02 | $43.38 | $74.12 | 94,200 | — | — |
| 2017-02-01 | $43.90 | $75.01 | 107,100 | — | — |
| 2017-01-31 | $44.33 | $75.74 | 129,800 | — | — |
| 2017-01-30 | $44.01 | $75.20 | 106,300 | — | — |
| 2017-01-27 | $45.51 | $77.76 | 92,900 | — | — |
| 2017-01-26 | $45.81 | $78.27 | 88,800 | — | — |
| 2017-01-25 | $46.41 | $79.30 | 172,700 | — | — |
| 2017-01-24 | $46.50 | $79.45 | 137,100 | — | — |
| 2017-01-23 | $46.13 | $78.82 | 103,300 | — | — |
| 2017-01-20 | $45.32 | $77.44 | 118,000 | — | — |
| 2017-01-19 | $45.38 | $77.54 | 128,300 | — | — |
| 2017-01-18 | $45.09 | $77.04 | 94,000 | — | — |
| 2017-01-17 | $44.72 | $76.41 | 134,200 | — | — |
| 2017-01-13 | $45.03 | $76.94 | 101,400 | — | — |
| 2017-01-12 | $44.47 | $75.98 | 119,300 | — | — |
| 2017-01-11 | $45.05 | $76.97 | 137,300 | — | — |
| 2017-01-10 | $45.27 | $77.35 | 83,800 | — | — |
| 2017-01-09 | $44.82 | $76.58 | 98,500 | — | — |
| 2017-01-06 | $45.43 | $77.62 | 88,200 | — | — |
| 2017-01-05 | $45.67 | $78.03 | 120,200 | — | — |
| 2017-01-04 | $46.94 | $80.20 | 227,900 | — | — |
| 2017-01-03 | $45.97 | $78.55 | 181,600 | — | — |