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
- 2003-10-07 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 | $50.25 | $68.17 | 400 | — | — |
| 2017-12-28 | $52.04 | $70.60 | 0 | — | — |
| 2017-12-27 | $52.04 | $70.24 | 200 | — | — |
| 2017-12-26 | $50.87 | $68.66 | 1,000 | — | — |
| 2017-12-22 | $50.98 | $68.81 | 0 | — | — |
| 2017-12-21 | $50.98 | $68.81 | 400 | — | — |
| 2017-12-20 | $50.73 | $68.48 | 600 | — | — |
| 2017-12-19 | $50.81 | $68.59 | 200 | — | — |
| 2017-12-18 | $50.88 | $68.68 | 1,600 | — | — |
| 2017-12-15 | $51.26 | $69.20 | 1,600 | — | — |
| 2017-12-14 | $50.08 | $67.60 | 1,000 | — | — |
| 2017-12-13 | $50.50 | $68.17 | 400 | — | — |
| 2017-12-12 | $50.40 | $68.02 | 400 | — | — |
| 2017-12-11 | $49.72 | $67.11 | 1,200 | — | — |
| 2017-12-08 | $51.18 | $69.08 | 0 | — | — |
| 2017-12-07 | $51.18 | $69.08 | 1,400 | — | — |
| 2017-12-06 | $51.47 | $69.48 | 800 | — | — |
| 2017-12-05 | $51.49 | $69.51 | 1,200 | — | — |
| 2017-12-04 | $51.13 | $69.02 | 1,600 | — | — |
| 2017-12-01 | $50.79 | $68.55 | 1,000 | — | — |
| 2017-11-30 | $51.11 | $68.98 | 2,000 | — | — |
| 2017-11-29 | $51.36 | $69.33 | 2,400 | — | — |
| 2017-11-28 | $50.33 | $67.94 | 400 | — | — |
| 2017-11-27 | $50.02 | $67.52 | 2,000 | — | — |
| 2017-11-24 | $49.53 | $66.85 | 0 | — | — |
| 2017-11-22 | $49.53 | $66.85 | 1,800 | — | — |
| 2017-11-21 | $50.17 | $67.71 | 800 | — | — |
| 2017-11-20 | $50.17 | $67.73 | 4,600 | — | — |
| 2017-11-17 | $49.75 | $67.15 | 6,600 | — | — |
| 2017-11-16 | $49.33 | $66.59 | 6,000 | — | — |
| 2017-11-15 | $48.48 | $65.44 | 1,400 | — | — |
| 2017-11-14 | $49.28 | $66.51 | 1,600 | — | — |
| 2017-11-13 | $48.56 | $65.55 | 600 | — | — |
| 2017-11-10 | $48.53 | $65.51 | 3,800 | — | — |
| 2017-11-09 | $47.67 | $64.35 | 200 | — | — |
| 2017-11-08 | $47.17 | $63.67 | 0 | — | — |
| 2017-11-07 | $47.17 | $63.67 | 1,400 | — | — |
| 2017-11-06 | $46.85 | $63.24 | 5,000 | — | — |
| 2017-11-03 | $48.76 | $65.81 | 0 | — | — |
| 2017-11-02 | $48.76 | $65.81 | 1,000 | — | — |
| 2017-11-01 | $50.03 | $67.52 | 3,400 | — | — |
| 2017-10-31 | $49.89 | $67.34 | 3,400 | — | — |
| 2017-10-30 | $48.58 | $65.57 | 2,400 | — | — |
| 2017-10-27 | $49.44 | $66.73 | 1,800 | — | — |
| 2017-10-26 | $49.11 | $66.28 | 1,000 | — | — |
| 2017-10-25 | $49.33 | $66.58 | 400 | — | — |
| 2017-10-24 | $49.49 | $66.80 | 2,600 | — | — |
| 2017-10-23 | $49.56 | $66.90 | 400 | — | — |
| 2017-10-20 | $49.69 | $67.07 | 2,200 | — | — |
| 2017-10-19 | $49.70 | $67.09 | 1,600 | — | — |
| 2017-10-18 | $49.42 | $66.71 | 2,400 | — | — |
| 2017-10-17 | $49.38 | $66.65 | 400 | — | — |
| 2017-10-16 | $49.41 | $66.69 | 400 | — | — |
| 2017-10-13 | $49.15 | $66.34 | 600 | — | — |
| 2017-10-12 | $49.52 | $66.84 | 4,400 | — | — |
| 2017-10-11 | $49.23 | $66.45 | 1,000 | — | — |
| 2017-10-10 | $48.54 | $65.52 | 1,600 | — | — |
| 2017-10-09 | $48.67 | $65.70 | 4,000 | — | — |
| 2017-10-06 | $48.86 | $65.95 | 1,600 | — | — |
| 2017-10-05 | $49.01 | $65.84 | 32,800 | — | — |
| 2017-10-04 | $49.89 | $67.02 | 1,600 | — | — |
| 2017-10-03 | $49.90 | $67.03 | 0 | — | — |
| 2017-10-02 | $49.90 | $67.03 | 1,000 | — | — |
| 2017-09-29 | $51.32 | $68.94 | 2,800 | — | — |
| 2017-09-28 | $50.88 | $68.36 | 6,800 | — | — |
| 2017-09-27 | $48.41 | $65.03 | 0 | — | — |
| 2017-09-26 | $48.41 | $65.03 | 1,200 | — | — |
| 2017-09-25 | $48.23 | $64.79 | 4,000 | — | — |
| 2017-09-22 | $48.81 | $65.56 | 0 | — | — |
| 2017-09-21 | $48.81 | $65.56 | 0 | — | — |
| 2017-09-20 | $48.81 | $65.56 | 1,400 | — | — |
| 2017-09-19 | $49.57 | $66.59 | 0 | — | — |
| 2017-09-18 | $49.57 | $66.59 | 1,800 | — | — |
| 2017-09-15 | $49.60 | $66.63 | 1,400 | — | — |
| 2017-09-14 | $49.17 | $66.06 | 1,800 | — | — |
| 2017-09-13 | $49.45 | $66.43 | 800 | — | — |
| 2017-09-12 | $49.25 | $66.16 | 2,200 | — | — |
| 2017-09-11 | $49.24 | $66.15 | 1,600 | — | — |
| 2017-09-08 | $48.17 | $64.70 | 0 | — | — |
| 2017-09-07 | $48.17 | $64.70 | 1,200 | — | — |
| 2017-09-06 | $48.15 | $64.68 | 200 | — | — |
| 2017-09-05 | $48.09 | $64.60 | 2,400 | — | — |
| 2017-09-01 | $47.74 | $64.13 | 4,600 | — | — |
| 2017-08-31 | $47.67 | $64.03 | 0 | — | — |
| 2017-08-30 | $47.67 | $64.03 | 0 | — | — |
| 2017-08-29 | $47.67 | $64.03 | 1,800 | — | — |
| 2017-08-28 | $47.47 | $63.76 | 4,800 | — | — |
| 2017-08-25 | $47.49 | $63.80 | 0 | — | — |
| 2017-08-24 | $47.49 | $63.80 | 400 | — | — |
| 2017-08-23 | $48.83 | $65.60 | 0 | — | — |
| 2017-08-22 | $48.83 | $65.60 | 4,600 | — | — |
| 2017-08-21 | $48.15 | $64.69 | 400 | — | — |
| 2017-08-18 | $48.99 | $65.82 | 0 | — | — |
| 2017-08-17 | $48.99 | $65.82 | 600 | — | — |
| 2017-08-16 | $48.72 | $65.45 | 2,200 | — | — |
| 2017-08-15 | $48.23 | $64.79 | 1,400 | — | — |
| 2017-08-14 | $48.94 | $65.74 | 1,600 | — | — |
| 2017-08-11 | $48.29 | $64.87 | 1,400 | — | — |
| 2017-08-10 | $47.68 | $64.05 | 2,400 | — | — |
| 2017-08-09 | $48.31 | $64.90 | 1,600 | — | — |
| 2017-08-08 | $47.47 | $63.77 | 0 | — | — |
| 2017-08-07 | $47.47 | $63.77 | 3,600 | — | — |
| 2017-08-04 | $47.10 | $63.26 | 400 | — | — |
| 2017-08-03 | $47.45 | $63.73 | 0 | — | — |
| 2017-08-02 | $47.45 | $63.73 | 600 | — | — |
| 2017-08-01 | $47.50 | $63.81 | 2,000 | — | — |
| 2017-07-31 | $47.61 | $63.96 | 15,800 | — | — |
| 2017-07-28 | $47.50 | $63.81 | 0 | — | — |
| 2017-07-27 | $47.50 | $63.81 | 0 | — | — |
| 2017-07-26 | $47.50 | $63.81 | 2,200 | — | — |
| 2017-07-25 | $47.33 | $63.59 | 1,000 | — | — |
| 2017-07-24 | $47.13 | $63.32 | 3,800 | — | — |
| 2017-07-21 | $46.70 | $62.73 | 1,600 | — | — |
| 2017-07-20 | $46.35 | $62.26 | 1,000 | — | — |
| 2017-07-19 | $46.08 | $61.89 | 13,400 | — | — |
| 2017-07-18 | $48.70 | $65.42 | 0 | — | — |
| 2017-07-17 | $48.70 | $65.42 | 400 | — | — |
| 2017-07-14 | $48.67 | $65.38 | 1,200 | — | — |
| 2017-07-13 | $48.24 | $64.81 | 0 | — | — |
| 2017-07-12 | $48.24 | $64.81 | 0 | — | — |
| 2017-07-11 | $48.24 | $64.81 | 1,800 | — | — |
| 2017-07-10 | $47.80 | $64.21 | 800 | — | — |
| 2017-07-07 | $47.95 | $64.41 | 0 | — | — |
| 2017-07-06 | $47.95 | $64.41 | 200 | — | — |
| 2017-07-05 | $48.85 | $65.31 | 1,000 | — | — |
| 2017-07-03 | $48.85 | $65.31 | 2,400 | — | — |
| 2017-06-30 | $48.81 | $65.26 | 1,400 | — | — |
| 2017-06-29 | $47.60 | $63.64 | 1,800 | — | — |
| 2017-06-28 | $49.32 | $65.93 | 400 | — | — |
| 2017-06-27 | $49.70 | $66.44 | 1,400 | — | — |
| 2017-06-26 | $50.29 | $67.22 | 600 | — | — |
| 2017-06-23 | $50.06 | $66.93 | 1,000 | — | — |
| 2017-06-22 | $49.69 | $66.43 | 1,400 | — | — |
| 2017-06-21 | $49.96 | $66.78 | 400 | — | — |
| 2017-06-20 | $50.78 | $67.89 | 400 | — | — |
| 2017-06-19 | $50.87 | $68.01 | 1,400 | — | — |
| 2017-06-16 | $50.65 | $67.71 | 2,600 | — | — |
| 2017-06-15 | $52.47 | $70.15 | 8,000 | — | — |
| 2017-06-14 | $52.60 | $70.31 | 1,400 | — | — |
| 2017-06-13 | $52.12 | $69.67 | 3,800 | — | — |
| 2017-06-12 | $52.15 | $69.72 | 1,600 | — | — |
| 2017-06-09 | $52.15 | $69.72 | 2,400 | — | — |
| 2017-06-08 | $52.50 | $70.19 | 1,800 | — | — |
| 2017-06-07 | $52.82 | $70.61 | 7,000 | — | — |
| 2017-06-06 | $52.41 | $70.07 | 1,000 | — | — |
| 2017-06-05 | $52.21 | $69.79 | 1,800 | — | — |
| 2017-06-02 | $52.50 | $70.19 | 0 | — | — |
| 2017-06-01 | $52.50 | $70.19 | 2,400 | — | — |
| 2017-05-31 | $51.84 | $69.30 | 200 | — | — |
| 2017-05-30 | $51.43 | $68.76 | 2,400 | — | — |
| 2017-05-26 | $52.13 | $69.69 | 200 | — | — |
| 2017-05-25 | $51.79 | $69.23 | 600 | — | — |
| 2017-05-24 | $51.66 | $69.06 | 600 | — | — |
| 2017-05-23 | $50.97 | $68.13 | 200 | — | — |
| 2017-05-22 | $50.39 | $67.37 | 1,600 | — | — |
| 2017-05-19 | $49.96 | $66.78 | 800 | — | — |
| 2017-05-18 | $50.09 | $66.96 | 600 | — | — |
| 2017-05-17 | $49.81 | $66.58 | 400 | — | — |
| 2017-05-16 | $49.70 | $66.44 | 1,000 | — | — |
| 2017-05-15 | $49.77 | $66.54 | 0 | — | — |
| 2017-05-12 | $49.77 | $66.54 | 400 | — | — |
| 2017-05-11 | $49.83 | $66.62 | 400 | — | — |
| 2017-05-10 | $49.92 | $66.73 | 400 | — | — |
| 2017-05-09 | $50.28 | $67.21 | 400 | — | — |
| 2017-05-08 | $50.40 | $67.37 | 200 | — | — |
| 2017-05-05 | $50.38 | $67.36 | 200 | — | — |
| 2017-05-04 | $49.97 | $66.80 | 9,800 | — | — |
| 2017-05-03 | $49.68 | $66.42 | 4,400 | — | — |
| 2017-05-02 | $49.33 | $65.94 | 0 | — | — |
| 2017-05-01 | $49.33 | $65.94 | 2,200 | — | — |
| 2017-04-28 | $49.77 | $66.54 | 600 | — | — |
| 2017-04-27 | $49.81 | $66.59 | 4,600 | — | — |
| 2017-04-26 | $49.83 | $66.62 | 800 | — | — |
| 2017-04-25 | $50.35 | $67.31 | 7,200 | — | — |
| 2017-04-24 | $50.25 | $67.18 | 3,000 | — | — |
| 2017-04-21 | $50.31 | $67.26 | 200 | — | — |
| 2017-04-20 | $50.19 | $67.09 | 2,000 | — | — |
| 2017-04-19 | $50.13 | $67.02 | 800 | — | — |
| 2017-04-18 | $50.51 | $67.53 | 1,600 | — | — |
| 2017-04-17 | $49.98 | $66.82 | 11,800 | — | — |
| 2017-04-13 | $49.65 | $66.38 | 1,000 | — | — |
| 2017-04-12 | $49.91 | $66.72 | 1,000 | — | — |
| 2017-04-11 | $49.68 | $66.42 | 600 | — | — |
| 2017-04-10 | $49.76 | $66.52 | 3,800 | — | — |
| 2017-04-07 | $49.76 | $66.52 | 1,200 | — | — |
| 2017-04-06 | $50.04 | $66.90 | 1,000 | — | — |
| 2017-04-05 | $50.22 | $66.82 | 2,000 | — | — |
| 2017-04-04 | $49.17 | $65.42 | 1,400 | — | — |
| 2017-04-03 | $48.83 | $64.97 | 22,800 | — | — |
| 2017-03-31 | $48.75 | $64.87 | 1,200 | — | — |
| 2017-03-30 | $48.67 | $64.75 | 2,400 | — | — |
| 2017-03-29 | $48.95 | $65.13 | 5,400 | — | — |
| 2017-03-28 | $49.15 | $65.41 | 11,200 | — | — |
| 2017-03-27 | $50.69 | $67.44 | 3,400 | — | — |
| 2017-03-24 | $50.50 | $67.20 | 5,400 | — | — |
| 2017-03-23 | $50.71 | $67.48 | 3,600 | — | — |
| 2017-03-22 | $50.85 | $67.66 | 600 | — | — |
| 2017-03-21 | $50.95 | $67.80 | 1,400 | — | — |
| 2017-03-20 | $50.90 | $67.74 | 2,400 | — | — |
| 2017-03-17 | $50.93 | $67.77 | 7,800 | — | — |
| 2017-03-16 | $50.35 | $67.00 | 400 | — | — |
| 2017-03-15 | $50.27 | $66.89 | 600 | — | — |
| 2017-03-14 | $50.13 | $66.70 | 400 | — | — |
| 2017-03-13 | $50.08 | $66.63 | 5,600 | — | — |
| 2017-03-10 | $50.10 | $66.66 | 3,200 | — | — |
| 2017-03-09 | $50.00 | $66.53 | 6,400 | — | — |
| 2017-03-08 | $49.54 | $65.93 | 400 | — | — |
| 2017-03-07 | $49.83 | $66.31 | 400 | — | — |
| 2017-03-06 | $49.62 | $66.03 | 1,000 | — | — |
| 2017-03-03 | $49.63 | $66.03 | 600 | — | — |
| 2017-03-02 | $49.76 | $66.22 | 600 | — | — |
| 2017-03-01 | $49.54 | $65.93 | 1,400 | — | — |
| 2017-02-28 | $48.73 | $64.84 | 0 | — | — |
| 2017-02-27 | $48.73 | $64.84 | 800 | — | — |
| 2017-02-24 | $49.45 | $65.80 | 1,000 | — | — |
| 2017-02-23 | $49.06 | $65.29 | 600 | — | — |
| 2017-02-22 | $48.97 | $65.17 | 1,200 | — | — |
| 2017-02-21 | $49.26 | $65.55 | 1,200 | — | — |
| 2017-02-17 | $48.29 | $64.26 | 1,400 | — | — |
| 2017-02-16 | $48.08 | $63.98 | 1,600 | — | — |
| 2017-02-15 | $48.29 | $64.26 | 600 | — | — |
| 2017-02-14 | $48.36 | $64.35 | 600 | — | — |
| 2017-02-13 | $48.52 | $64.56 | 600 | — | — |
| 2017-02-10 | $48.68 | $64.77 | 400 | — | — |
| 2017-02-09 | $48.42 | $64.44 | 200 | — | — |
| 2017-02-08 | $48.23 | $64.18 | 1,200 | — | — |
| 2017-02-07 | $47.50 | $63.20 | 800 | — | — |
| 2017-02-06 | $47.52 | $63.23 | 400 | — | — |
| 2017-02-03 | $47.76 | $63.56 | 1,800 | — | — |
| 2017-02-02 | $47.50 | $63.20 | 400 | — | — |
| 2017-02-01 | $47.21 | $62.82 | 2,400 | — | — |
| 2017-01-31 | $47.75 | $63.54 | 200 | — | — |
| 2017-01-30 | $47.63 | $63.38 | 800 | — | — |
| 2017-01-27 | $47.72 | $63.49 | 2,000 | — | — |
| 2017-01-26 | $47.83 | $63.65 | 3,800 | — | — |
| 2017-01-25 | $47.50 | $63.20 | 1,400 | — | — |
| 2017-01-24 | $47.00 | $62.54 | 1,000 | — | — |
| 2017-01-23 | $46.38 | $61.72 | 1,200 | — | — |
| 2017-01-20 | $46.67 | $62.10 | 600 | — | — |
| 2017-01-19 | $46.53 | $61.91 | 400 | — | — |
| 2017-01-18 | $46.36 | $61.69 | 2,200 | — | — |
| 2017-01-17 | $46.08 | $61.32 | 1,800 | — | — |
| 2017-01-13 | $45.67 | $60.76 | 400 | — | — |
| 2017-01-12 | $45.21 | $60.15 | 1,200 | — | — |
| 2017-01-11 | $45.04 | $59.92 | 2,400 | — | — |
| 2017-01-10 | $44.97 | $59.84 | 14,000 | — | — |
| 2017-01-09 | $45.08 | $59.98 | 3,000 | — | — |
| 2017-01-06 | $45.70 | $60.81 | 400 | — | — |
| 2017-01-05 | $46.24 | $61.53 | 1,000 | — | — |
| 2017-01-04 | $46.63 | $62.04 | 3,000 | — | — |
| 2017-01-03 | $46.58 | $61.97 | 1,000 | — | — |