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
- 1998-01-30 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 | $51.35 | $51.35 | 227,200 | — | — |
| 2017-12-28 | $51.59 | $51.59 | 179,900 | — | — |
| 2017-12-27 | $51.30 | $51.30 | 167,800 | — | — |
| 2017-12-26 | $51.65 | $51.65 | 104,100 | — | — |
| 2017-12-22 | $52.04 | $52.04 | 129,700 | — | — |
| 2017-12-21 | $52.08 | $52.08 | 226,700 | — | — |
| 2017-12-20 | $52.03 | $52.03 | 165,200 | — | — |
| 2017-12-19 | $52.13 | $52.13 | 398,700 | — | — |
| 2017-12-18 | $53.99 | $53.99 | 543,700 | — | — |
| 2017-12-15 | $52.99 | $52.99 | 652,200 | — | — |
| 2017-12-14 | $50.37 | $50.37 | 316,000 | — | — |
| 2017-12-13 | $50.29 | $50.29 | 496,000 | — | — |
| 2017-12-12 | $48.12 | $48.12 | 600,900 | — | — |
| 2017-12-11 | $49.06 | $49.06 | 296,100 | — | — |
| 2017-12-08 | $51.17 | $51.17 | 132,900 | — | — |
| 2017-12-07 | $51.34 | $51.34 | 218,200 | — | — |
| 2017-12-06 | $51.70 | $51.70 | 219,900 | — | — |
| 2017-12-05 | $50.97 | $50.97 | 204,900 | — | — |
| 2017-12-04 | $50.86 | $50.86 | 242,800 | — | — |
| 2017-12-01 | $51.79 | $51.79 | 214,500 | — | — |
| 2017-11-30 | $52.19 | $52.19 | 217,300 | — | — |
| 2017-11-29 | $51.84 | $51.84 | 195,600 | — | — |
| 2017-11-28 | $52.61 | $52.61 | 136,900 | — | — |
| 2017-11-27 | $51.64 | $51.64 | 149,600 | — | — |
| 2017-11-24 | $52.34 | $52.34 | 78,100 | — | — |
| 2017-11-22 | $52.29 | $52.29 | 214,800 | — | — |
| 2017-11-21 | $53.01 | $53.01 | 388,500 | — | — |
| 2017-11-20 | $51.09 | $51.09 | 168,000 | — | — |
| 2017-11-17 | $50.68 | $50.68 | 277,800 | — | — |
| 2017-11-16 | $51.23 | $51.23 | 300,900 | — | — |
| 2017-11-15 | $49.68 | $49.68 | 299,900 | — | — |
| 2017-11-14 | $49.75 | $49.75 | 226,900 | — | — |
| 2017-11-13 | $48.98 | $48.98 | 279,600 | — | — |
| 2017-11-10 | $48.96 | $48.96 | 178,500 | — | — |
| 2017-11-09 | $49.51 | $49.51 | 406,700 | — | — |
| 2017-11-08 | $49.13 | $49.13 | 438,800 | — | — |
| 2017-11-07 | $49.19 | $49.19 | 269,300 | — | — |
| 2017-11-06 | $49.87 | $49.87 | 289,100 | — | — |
| 2017-11-03 | $51.26 | $51.26 | 251,800 | — | — |
| 2017-11-02 | $52.28 | $52.28 | 340,800 | — | — |
| 2017-11-01 | $50.10 | $50.10 | 246,600 | — | — |
| 2017-10-31 | $50.47 | $50.47 | 306,800 | — | — |
| 2017-10-30 | $49.99 | $49.99 | 358,500 | — | — |
| 2017-10-27 | $49.99 | $49.99 | 254,700 | — | — |
| 2017-10-26 | $49.75 | $49.75 | 352,300 | — | — |
| 2017-10-25 | $50.00 | $50.00 | 635,000 | — | — |
| 2017-10-24 | $52.83 | $52.83 | 359,900 | — | — |
| 2017-10-23 | $51.75 | $51.75 | 187,000 | — | — |
| 2017-10-20 | $52.45 | $52.45 | 190,500 | — | — |
| 2017-10-19 | $51.63 | $51.63 | 200,200 | — | — |
| 2017-10-18 | $51.34 | $51.34 | 333,300 | — | — |
| 2017-10-17 | $51.10 | $51.10 | 182,800 | — | — |
| 2017-10-16 | $51.71 | $51.71 | 567,200 | — | — |
| 2017-10-13 | $51.82 | $51.82 | 207,300 | — | — |
| 2017-10-12 | $52.00 | $52.00 | 323,000 | — | — |
| 2017-10-11 | $52.01 | $52.01 | 297,800 | — | — |
| 2017-10-10 | $51.82 | $51.82 | 515,200 | — | — |
| 2017-10-09 | $52.63 | $52.63 | 235,600 | — | — |
| 2017-10-06 | $53.12 | $53.12 | 277,300 | — | — |
| 2017-10-05 | $53.52 | $53.52 | 329,300 | — | — |
| 2017-10-04 | $52.96 | $52.96 | 138,800 | — | — |
| 2017-10-03 | $52.71 | $52.71 | 242,400 | — | — |
| 2017-10-02 | $52.77 | $52.77 | 237,100 | — | — |
| 2017-09-29 | $51.88 | $51.88 | 381,700 | — | — |
| 2017-09-28 | $50.74 | $50.74 | 327,800 | — | — |
| 2017-09-27 | $51.03 | $51.03 | 434,600 | — | — |
| 2017-09-26 | $48.95 | $48.95 | 161,900 | — | — |
| 2017-09-25 | $48.38 | $48.38 | 257,200 | — | — |
| 2017-09-22 | $49.80 | $49.80 | 220,300 | — | — |
| 2017-09-21 | $49.13 | $49.13 | 147,700 | — | — |
| 2017-09-20 | $48.89 | $48.89 | 173,900 | — | — |
| 2017-09-19 | $48.29 | $48.29 | 268,800 | — | — |
| 2017-09-18 | $47.45 | $47.45 | 297,300 | — | — |
| 2017-09-15 | $47.03 | $47.03 | 592,300 | — | — |
| 2017-09-14 | $47.21 | $47.21 | 230,400 | — | — |
| 2017-09-13 | $47.06 | $47.06 | 213,600 | — | — |
| 2017-09-12 | $47.11 | $47.11 | 191,300 | — | — |
| 2017-09-11 | $47.47 | $47.47 | 280,900 | — | — |
| 2017-09-08 | $47.62 | $47.62 | 297,100 | — | — |
| 2017-09-07 | $47.38 | $47.38 | 358,100 | — | — |
| 2017-09-06 | $47.75 | $47.75 | 254,700 | — | — |
| 2017-09-05 | $48.15 | $48.15 | 293,200 | — | — |
| 2017-09-01 | $48.36 | $48.36 | 226,000 | — | — |
| 2017-08-31 | $48.25 | $48.25 | 270,300 | — | — |
| 2017-08-30 | $47.84 | $47.84 | 396,800 | — | — |
| 2017-08-29 | $48.35 | $48.35 | 271,300 | — | — |
| 2017-08-28 | $47.87 | $47.87 | 279,600 | — | — |
| 2017-08-25 | $46.90 | $46.90 | 491,400 | — | — |
| 2017-08-24 | $47.23 | $47.23 | 313,500 | — | — |
| 2017-08-23 | $46.84 | $46.84 | 179,100 | — | — |
| 2017-08-22 | $46.97 | $46.97 | 179,000 | — | — |
| 2017-08-21 | $45.99 | $45.99 | 247,400 | — | — |
| 2017-08-18 | $45.91 | $45.91 | 234,600 | — | — |
| 2017-08-17 | $45.63 | $45.63 | 464,900 | — | — |
| 2017-08-16 | $46.52 | $46.52 | 370,700 | — | — |
| 2017-08-15 | $47.63 | $47.63 | 292,900 | — | — |
| 2017-08-14 | $47.70 | $47.70 | 366,600 | — | — |
| 2017-08-11 | $47.06 | $47.06 | 462,600 | — | — |
| 2017-08-10 | $45.68 | $45.68 | 458,800 | — | — |
| 2017-08-09 | $44.40 | $44.40 | 328,300 | — | — |
| 2017-08-08 | $44.55 | $44.55 | 314,700 | — | — |
| 2017-08-07 | $44.13 | $44.13 | 335,800 | — | — |
| 2017-08-04 | $44.23 | $44.23 | 472,600 | — | — |
| 2017-08-03 | $44.14 | $44.14 | 441,400 | — | — |
| 2017-08-02 | $43.53 | $43.53 | 931,800 | — | — |
| 2017-08-01 | $44.10 | $44.10 | 353,000 | — | — |
| 2017-07-31 | $43.91 | $43.91 | 231,300 | — | — |
| 2017-07-28 | $43.88 | $43.88 | 233,200 | — | — |
| 2017-07-27 | $43.71 | $43.71 | 259,700 | — | — |
| 2017-07-26 | $43.86 | $43.86 | 189,800 | — | — |
| 2017-07-25 | $43.99 | $43.99 | 239,500 | — | — |
| 2017-07-24 | $44.04 | $44.04 | 188,700 | — | — |
| 2017-07-21 | $44.04 | $44.04 | 225,400 | — | — |
| 2017-07-20 | $44.06 | $44.06 | 197,700 | — | — |
| 2017-07-19 | $44.12 | $44.12 | 218,800 | — | — |
| 2017-07-18 | $43.86 | $43.86 | 187,500 | — | — |
| 2017-07-17 | $44.16 | $44.16 | 214,100 | — | — |
| 2017-07-14 | $44.41 | $44.41 | 230,700 | — | — |
| 2017-07-13 | $44.18 | $44.18 | 169,900 | — | — |
| 2017-07-12 | $44.06 | $44.06 | 213,700 | — | — |
| 2017-07-11 | $43.42 | $43.42 | 268,900 | — | — |
| 2017-07-10 | $43.22 | $43.22 | 270,200 | — | — |
| 2017-07-07 | $43.55 | $43.55 | 282,900 | — | — |
| 2017-07-06 | $42.08 | $42.08 | 313,600 | — | — |
| 2017-07-05 | $43.26 | $43.26 | 305,500 | — | — |
| 2017-07-03 | $42.01 | $42.01 | 159,900 | — | — |
| 2017-06-30 | $42.09 | $42.09 | 357,500 | — | — |
| 2017-06-29 | $41.76 | $41.76 | 356,700 | — | — |
| 2017-06-28 | $41.73 | $41.73 | 424,900 | — | — |
| 2017-06-27 | $40.14 | $40.14 | 305,600 | — | — |
| 2017-06-26 | $40.93 | $40.93 | 776,800 | — | — |
| 2017-06-23 | $41.57 | $41.57 | 2,027,900 | — | — |
| 2017-06-22 | $40.72 | $40.72 | 358,100 | — | — |
| 2017-06-21 | $39.01 | $39.01 | 456,900 | — | — |
| 2017-06-20 | $38.68 | $38.68 | 367,000 | — | — |
| 2017-06-19 | $39.16 | $39.16 | 825,300 | — | — |
| 2017-06-16 | $38.34 | $38.34 | 472,600 | — | — |
| 2017-06-15 | $38.38 | $38.38 | 222,500 | — | — |
| 2017-06-14 | $37.89 | $37.89 | 186,900 | — | — |
| 2017-06-13 | $38.04 | $38.04 | 276,300 | — | — |
| 2017-06-12 | $37.78 | $37.78 | 379,500 | — | — |
| 2017-06-09 | $38.96 | $38.96 | 449,000 | — | — |
| 2017-06-08 | $39.56 | $39.56 | 560,400 | — | — |
| 2017-06-07 | $38.86 | $38.86 | 410,000 | — | — |
| 2017-06-06 | $38.50 | $38.50 | 487,200 | — | — |
| 2017-06-05 | $39.10 | $39.10 | 259,300 | — | — |
| 2017-06-02 | $39.65 | $39.65 | 590,600 | — | — |
| 2017-06-01 | $39.15 | $39.15 | 473,400 | — | — |
| 2017-05-31 | $39.77 | $39.77 | 231,600 | — | — |
| 2017-05-30 | $39.74 | $39.74 | 193,500 | — | — |
| 2017-05-26 | $40.35 | $40.35 | 142,400 | — | — |
| 2017-05-25 | $40.36 | $40.36 | 372,200 | — | — |
| 2017-05-24 | $39.60 | $39.60 | 365,000 | — | — |
| 2017-05-23 | $39.05 | $39.05 | 389,900 | — | — |
| 2017-05-22 | $39.26 | $39.26 | 384,500 | — | — |
| 2017-05-19 | $38.75 | $38.75 | 481,400 | — | — |
| 2017-05-18 | $38.52 | $38.52 | 424,600 | — | — |
| 2017-05-17 | $38.82 | $38.82 | 487,700 | — | — |
| 2017-05-16 | $40.19 | $40.19 | 323,100 | — | — |
| 2017-05-15 | $40.07 | $40.07 | 235,200 | — | — |
| 2017-05-12 | $40.27 | $40.27 | 413,300 | — | — |
| 2017-05-11 | $41.41 | $41.41 | 422,000 | — | — |
| 2017-05-10 | $40.80 | $40.80 | 318,200 | — | — |
| 2017-05-09 | $40.11 | $40.11 | 286,300 | — | — |
| 2017-05-08 | $40.41 | $40.41 | 428,700 | — | — |
| 2017-05-05 | $40.57 | $40.57 | 354,800 | — | — |
| 2017-05-04 | $39.74 | $39.74 | 355,600 | — | — |
| 2017-05-03 | $39.34 | $39.34 | 384,700 | — | — |
| 2017-05-02 | $39.24 | $39.24 | 453,900 | — | — |
| 2017-05-01 | $38.58 | $38.58 | 472,300 | — | — |
| 2017-04-28 | $37.38 | $37.38 | 553,200 | — | — |
| 2017-04-27 | $37.33 | $37.33 | 598,800 | — | — |
| 2017-04-26 | $37.42 | $37.42 | 1,076,100 | — | — |
| 2017-04-25 | $38.38 | $38.38 | 696,900 | — | — |
| 2017-04-24 | $39.73 | $39.73 | 376,500 | — | — |
| 2017-04-21 | $39.61 | $39.61 | 295,100 | — | — |
| 2017-04-20 | $39.65 | $39.65 | 428,500 | — | — |
| 2017-04-19 | $39.34 | $39.34 | 376,500 | — | — |
| 2017-04-18 | $38.97 | $38.97 | 322,800 | — | — |
| 2017-04-17 | $39.08 | $39.08 | 348,500 | — | — |
| 2017-04-13 | $38.22 | $38.22 | 450,000 | — | — |
| 2017-04-12 | $38.72 | $38.72 | 501,800 | — | — |
| 2017-04-11 | $39.51 | $39.51 | 377,400 | — | — |
| 2017-04-10 | $39.02 | $39.02 | 316,300 | — | — |
| 2017-04-07 | $38.78 | $38.78 | 494,800 | — | — |
| 2017-04-06 | $37.89 | $37.89 | 455,200 | — | — |
| 2017-04-05 | $36.99 | $36.99 | 611,200 | — | — |
| 2017-04-04 | $37.79 | $37.79 | 456,100 | — | — |
| 2017-04-03 | $37.01 | $37.01 | 765,100 | — | — |
| 2017-03-31 | $39.05 | $39.05 | 420,700 | — | — |
| 2017-03-30 | $38.92 | $38.92 | 299,900 | — | — |
| 2017-03-29 | $38.78 | $38.78 | 230,700 | — | — |
| 2017-03-28 | $39.17 | $39.17 | 637,700 | — | — |
| 2017-03-27 | $38.02 | $38.02 | 831,100 | — | — |
| 2017-03-24 | $38.61 | $38.61 | 366,500 | — | — |
| 2017-03-23 | $38.84 | $38.84 | 298,000 | — | — |
| 2017-03-22 | $38.71 | $38.71 | 492,400 | — | — |
| 2017-03-21 | $39.15 | $39.15 | 594,700 | — | — |
| 2017-03-20 | $40.20 | $40.20 | 459,800 | — | — |
| 2017-03-17 | $39.82 | $39.82 | 1,152,000 | — | — |
| 2017-03-16 | $39.09 | $39.09 | 227,900 | — | — |
| 2017-03-15 | $39.22 | $39.22 | 369,700 | — | — |
| 2017-03-14 | $38.71 | $38.71 | 216,800 | — | — |
| 2017-03-13 | $38.95 | $38.95 | 330,200 | — | — |
| 2017-03-10 | $38.16 | $38.16 | 385,500 | — | — |
| 2017-03-09 | $38.25 | $38.25 | 680,100 | — | — |
| 2017-03-08 | $37.37 | $37.37 | 326,200 | — | — |
| 2017-03-07 | $38.13 | $38.13 | 372,500 | — | — |
| 2017-03-06 | $38.22 | $38.22 | 484,000 | — | — |
| 2017-03-03 | $37.69 | $37.69 | 254,900 | — | — |
| 2017-03-02 | $37.60 | $37.60 | 316,600 | — | — |
| 2017-03-01 | $38.15 | $38.15 | 555,300 | — | — |
| 2017-02-28 | $37.36 | $37.36 | 922,600 | — | — |
| 2017-02-27 | $37.94 | $37.94 | 907,000 | — | — |
| 2017-02-24 | $37.59 | $37.59 | 586,200 | — | — |
| 2017-02-23 | $37.52 | $37.52 | 611,700 | — | — |
| 2017-02-22 | $37.97 | $37.97 | 845,600 | — | — |
| 2017-02-21 | $38.16 | $38.16 | 536,800 | — | — |
| 2017-02-17 | $37.50 | $37.50 | 491,100 | — | — |
| 2017-02-16 | $37.54 | $37.54 | 519,600 | — | — |
| 2017-02-15 | $36.73 | $36.73 | 378,200 | — | — |
| 2017-02-14 | $36.51 | $36.51 | 517,200 | — | — |
| 2017-02-13 | $36.19 | $36.19 | 597,700 | — | — |
| 2017-02-10 | $35.43 | $35.43 | 424,000 | — | — |
| 2017-02-09 | $35.18 | $35.18 | 668,500 | — | — |
| 2017-02-08 | $33.93 | $33.93 | 393,000 | — | — |
| 2017-02-07 | $33.87 | $33.87 | 438,300 | — | — |
| 2017-02-06 | $34.19 | $34.19 | 387,900 | — | — |
| 2017-02-03 | $34.21 | $34.21 | 672,000 | — | — |
| 2017-02-02 | $34.36 | $34.36 | 670,700 | — | — |
| 2017-02-01 | $33.79 | $33.79 | 672,000 | — | — |
| 2017-01-31 | $33.72 | $33.72 | 632,600 | — | — |
| 2017-01-30 | $33.76 | $33.76 | 736,900 | — | — |
| 2017-01-27 | $34.21 | $34.21 | 5,598,500 | — | — |
| 2017-01-26 | $33.45 | $33.45 | 550,600 | — | — |
| 2017-01-25 | $33.39 | $33.39 | 667,900 | — | — |
| 2017-01-24 | $34.07 | $34.07 | 2,308,600 | — | — |
| 2017-01-23 | $31.44 | $31.44 | 531,600 | — | — |
| 2017-01-20 | $31.14 | $31.14 | 389,900 | — | — |
| 2017-01-19 | $31.28 | $31.28 | 382,500 | — | — |
| 2017-01-18 | $29.95 | $29.95 | 151,400 | — | — |
| 2017-01-17 | $29.76 | $29.76 | 213,500 | — | — |
| 2017-01-13 | $30.82 | $30.82 | 177,300 | — | — |
| 2017-01-12 | $30.44 | $30.44 | 263,200 | — | — |
| 2017-01-11 | $30.95 | $30.95 | 178,000 | — | — |
| 2017-01-10 | $30.79 | $30.79 | 285,500 | — | — |
| 2017-01-09 | $29.68 | $29.68 | 293,900 | — | — |
| 2017-01-06 | $29.66 | $29.66 | 251,600 | — | — |
| 2017-01-05 | $29.79 | $29.79 | 188,400 | — | — |
| 2017-01-04 | $31.08 | $31.08 | 442,900 | — | — |
| 2017-01-03 | $30.00 | $30.00 | 422,800 | — | — |