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
- 2013-05-17 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 | $54.74 | $54.74 | 16,400 | — | — |
| 2017-12-28 | $55.40 | $55.40 | 18,500 | — | — |
| 2017-12-27 | $55.05 | $55.05 | 18,800 | — | — |
| 2017-12-26 | $55.25 | $55.25 | 13,000 | — | — |
| 2017-12-22 | $55.29 | $55.29 | 16,000 | — | — |
| 2017-12-21 | $55.96 | $55.96 | 15,200 | — | — |
| 2017-12-20 | $56.10 | $56.10 | 24,300 | — | — |
| 2017-12-19 | $56.10 | $56.10 | 14,200 | — | — |
| 2017-12-18 | $57.00 | $57.00 | 22,900 | — | — |
| 2017-12-15 | $56.24 | $56.24 | 62,800 | — | — |
| 2017-12-14 | $56.52 | $56.52 | 18,400 | — | — |
| 2017-12-13 | $57.64 | $57.64 | 37,800 | — | — |
| 2017-12-12 | $57.75 | $57.75 | 25,800 | — | — |
| 2017-12-11 | $57.32 | $57.32 | 14,700 | — | — |
| 2017-12-08 | $57.75 | $57.75 | 19,600 | — | — |
| 2017-12-07 | $56.76 | $56.76 | 21,900 | — | — |
| 2017-12-06 | $56.57 | $56.57 | 10,100 | — | — |
| 2017-12-05 | $57.56 | $57.56 | 22,200 | — | — |
| 2017-12-04 | $58.73 | $58.73 | 36,500 | — | — |
| 2017-12-01 | $58.50 | $58.50 | 22,600 | — | — |
| 2017-11-30 | $57.95 | $57.95 | 91,600 | — | — |
| 2017-11-29 | $58.99 | $58.99 | 46,400 | — | — |
| 2017-11-28 | $58.82 | $58.82 | 20,400 | — | — |
| 2017-11-27 | $57.32 | $57.32 | 13,900 | — | — |
| 2017-11-24 | $57.59 | $57.59 | 10,200 | — | — |
| 2017-11-22 | $58.37 | $58.37 | 12,500 | — | — |
| 2017-11-21 | $58.60 | $58.60 | 25,300 | — | — |
| 2017-11-20 | $57.75 | $57.75 | 25,900 | — | — |
| 2017-11-17 | $57.15 | $57.15 | 15,900 | — | — |
| 2017-11-16 | $57.12 | $57.12 | 21,100 | — | — |
| 2017-11-15 | $56.35 | $56.35 | 27,000 | — | — |
| 2017-11-14 | $57.58 | $57.58 | 18,500 | — | — |
| 2017-11-13 | $55.31 | $55.31 | 9,700 | — | — |
| 2017-11-10 | $55.51 | $55.51 | 13,000 | — | — |
| 2017-11-09 | $55.58 | $55.58 | 22,800 | — | — |
| 2017-11-08 | $54.37 | $54.37 | 23,100 | — | — |
| 2017-11-07 | $54.96 | $54.96 | 31,100 | — | — |
| 2017-11-06 | $56.37 | $56.37 | 6,500 | — | — |
| 2017-11-03 | $56.63 | $56.63 | 15,400 | — | — |
| 2017-11-02 | $57.71 | $57.71 | 10,900 | — | — |
| 2017-11-01 | $56.43 | $56.43 | 27,000 | — | — |
| 2017-10-31 | $56.94 | $56.94 | 15,700 | — | — |
| 2017-10-30 | $56.69 | $56.69 | 26,500 | — | — |
| 2017-10-27 | $58.39 | $58.39 | 18,800 | — | — |
| 2017-10-26 | $57.76 | $57.76 | 16,700 | — | — |
| 2017-10-25 | $58.49 | $58.49 | 22,700 | — | — |
| 2017-10-24 | $58.39 | $58.39 | 12,300 | — | — |
| 2017-10-23 | $58.06 | $58.06 | 9,800 | — | — |
| 2017-10-20 | $58.79 | $58.79 | 19,800 | — | — |
| 2017-10-19 | $58.58 | $58.58 | 15,300 | — | — |
| 2017-10-18 | $58.80 | $58.80 | 17,000 | — | — |
| 2017-10-17 | $58.49 | $58.49 | 6,400 | — | — |
| 2017-10-16 | $59.70 | $59.70 | 21,500 | — | — |
| 2017-10-13 | $60.03 | $60.03 | 19,500 | — | — |
| 2017-10-12 | $60.88 | $60.88 | 15,300 | — | — |
| 2017-10-11 | $60.61 | $60.61 | 26,000 | — | — |
| 2017-10-10 | $60.98 | $60.98 | 34,300 | — | — |
| 2017-10-09 | $60.84 | $60.84 | 15,000 | — | — |
| 2017-10-06 | $60.79 | $60.79 | 17,600 | — | — |
| 2017-10-05 | $61.16 | $61.16 | 28,200 | — | — |
| 2017-10-04 | $60.18 | $60.18 | 17,500 | — | — |
| 2017-10-03 | $60.29 | $60.29 | 19,000 | — | — |
| 2017-10-02 | $59.13 | $59.13 | 32,700 | — | — |
| 2017-09-29 | $57.53 | $57.53 | 41,800 | — | — |
| 2017-09-28 | $60.75 | $60.75 | 32,300 | — | — |
| 2017-09-27 | $60.32 | $60.32 | 51,600 | — | — |
| 2017-09-26 | $58.55 | $58.55 | 23,800 | — | — |
| 2017-09-25 | $57.43 | $57.43 | 9,100 | — | — |
| 2017-09-22 | $57.67 | $57.67 | 13,800 | — | — |
| 2017-09-21 | $57.53 | $57.53 | 15,700 | — | — |
| 2017-09-20 | $57.61 | $57.61 | 12,300 | — | — |
| 2017-09-19 | $57.38 | $57.38 | 14,500 | — | — |
| 2017-09-18 | $56.93 | $56.93 | 32,900 | — | — |
| 2017-09-15 | $56.44 | $56.44 | 73,600 | — | — |
| 2017-09-14 | $54.77 | $54.77 | 15,400 | — | — |
| 2017-09-13 | $55.23 | $55.23 | 17,000 | — | — |
| 2017-09-12 | $55.38 | $55.38 | 17,100 | — | — |
| 2017-09-11 | $54.74 | $54.74 | 15,600 | — | — |
| 2017-09-08 | $53.77 | $53.77 | 18,400 | — | — |
| 2017-09-07 | $52.89 | $52.89 | 20,500 | — | — |
| 2017-09-06 | $53.44 | $53.44 | 20,400 | — | — |
| 2017-09-05 | $54.10 | $54.10 | 25,100 | — | — |
| 2017-09-01 | $56.09 | $56.09 | 56,300 | — | — |
| 2017-08-31 | $54.65 | $54.65 | 45,800 | — | — |
| 2017-08-30 | $53.46 | $53.46 | 14,800 | — | — |
| 2017-08-29 | $54.02 | $54.02 | 19,900 | — | — |
| 2017-08-28 | $54.22 | $54.22 | 15,000 | — | — |
| 2017-08-25 | $54.13 | $54.13 | 15,300 | — | — |
| 2017-08-24 | $53.61 | $53.61 | 8,100 | — | — |
| 2017-08-23 | $53.48 | $53.48 | 16,900 | — | — |
| 2017-08-22 | $53.55 | $53.55 | 11,100 | — | — |
| 2017-08-21 | $53.48 | $53.48 | 18,200 | — | — |
| 2017-08-18 | $53.00 | $53.00 | 33,200 | — | — |
| 2017-08-17 | $52.68 | $52.68 | 21,500 | — | — |
| 2017-08-16 | $53.36 | $53.36 | 9,900 | — | — |
| 2017-08-15 | $53.67 | $53.67 | 24,200 | — | — |
| 2017-08-14 | $53.30 | $53.30 | 29,900 | — | — |
| 2017-08-11 | $52.01 | $52.01 | 39,300 | — | — |
| 2017-08-10 | $52.52 | $52.52 | 16,000 | — | — |
| 2017-08-09 | $53.12 | $53.12 | 10,500 | — | — |
| 2017-08-08 | $53.56 | $53.56 | 16,500 | — | — |
| 2017-08-07 | $53.22 | $53.22 | 22,500 | — | — |
| 2017-08-04 | $52.62 | $52.62 | 14,000 | — | — |
| 2017-08-03 | $53.29 | $53.29 | 39,000 | — | — |
| 2017-08-02 | $53.52 | $53.52 | 7,500 | — | — |
| 2017-08-01 | $54.43 | $54.43 | 17,900 | — | — |
| 2017-07-31 | $54.17 | $54.17 | 15,500 | — | — |
| 2017-07-28 | $53.87 | $53.87 | 7,300 | — | — |
| 2017-07-27 | $54.04 | $54.04 | 15,100 | — | — |
| 2017-07-26 | $54.17 | $54.17 | 6,400 | — | — |
| 2017-07-25 | $54.68 | $54.68 | 17,300 | — | — |
| 2017-07-24 | $54.28 | $54.28 | 10,200 | — | — |
| 2017-07-21 | $54.82 | $54.82 | 19,100 | — | — |
| 2017-07-20 | $55.10 | $55.10 | 17,400 | — | — |
| 2017-07-19 | $54.17 | $54.17 | 27,800 | — | — |
| 2017-07-18 | $54.00 | $54.00 | 31,100 | — | — |
| 2017-07-17 | $54.48 | $54.48 | 9,500 | — | — |
| 2017-07-14 | $54.50 | $54.50 | 9,000 | — | — |
| 2017-07-13 | $54.69 | $54.69 | 9,400 | — | — |
| 2017-07-12 | $55.08 | $55.08 | 16,900 | — | — |
| 2017-07-11 | $54.13 | $54.13 | 34,400 | — | — |
| 2017-07-10 | $54.34 | $54.34 | 12,400 | — | — |
| 2017-07-07 | $55.08 | $55.08 | 15,200 | — | — |
| 2017-07-06 | $54.54 | $54.54 | 13,100 | — | — |
| 2017-07-05 | $54.98 | $54.98 | 16,200 | — | — |
| 2017-07-03 | $55.65 | $55.65 | 14,300 | — | — |
| 2017-06-30 | $54.71 | $54.71 | 32,500 | — | — |
| 2017-06-29 | $55.51 | $55.51 | 19,700 | — | — |
| 2017-06-28 | $54.79 | $54.79 | 32,400 | — | — |
| 2017-06-27 | $53.97 | $53.97 | 29,400 | — | — |
| 2017-06-26 | $53.31 | $53.31 | 14,900 | — | — |
| 2017-06-23 | $53.40 | $53.40 | 204,200 | — | — |
| 2017-06-22 | $52.80 | $52.80 | 10,500 | — | — |
| 2017-06-21 | $53.42 | $53.42 | 10,500 | — | — |
| 2017-06-20 | $53.82 | $53.82 | 24,000 | — | — |
| 2017-06-19 | $54.48 | $54.48 | 12,100 | — | — |
| 2017-06-16 | $55.64 | $55.64 | 53,400 | — | — |
| 2017-06-15 | $55.61 | $55.61 | 18,200 | — | — |
| 2017-06-14 | $55.64 | $55.64 | 34,400 | — | — |
| 2017-06-13 | $55.04 | $55.04 | 22,000 | — | — |
| 2017-06-12 | $53.97 | $53.97 | 25,900 | — | — |
| 2017-06-09 | $53.66 | $53.66 | 43,100 | — | — |
| 2017-06-08 | $51.14 | $51.14 | 39,300 | — | — |
| 2017-06-07 | $49.92 | $49.92 | 11,500 | — | — |
| 2017-06-06 | $49.90 | $49.90 | 10,300 | — | — |
| 2017-06-05 | $49.71 | $49.71 | 16,400 | — | — |
| 2017-06-02 | $49.91 | $49.91 | 39,900 | — | — |
| 2017-06-01 | $50.58 | $50.58 | 31,400 | — | — |
| 2017-05-31 | $49.78 | $49.78 | 37,300 | — | — |
| 2017-05-30 | $49.36 | $49.36 | 13,800 | — | — |
| 2017-05-26 | $49.57 | $49.57 | 20,400 | — | — |
| 2017-05-25 | $49.33 | $49.33 | 17,300 | — | — |
| 2017-05-24 | $48.90 | $48.90 | 173,500 | — | — |
| 2017-05-23 | $48.75 | $48.75 | 11,600 | — | — |
| 2017-05-22 | $48.47 | $48.47 | 18,100 | — | — |
| 2017-05-19 | $48.11 | $48.11 | 16,900 | — | — |
| 2017-05-18 | $48.06 | $48.06 | 7,900 | — | — |
| 2017-05-17 | $47.95 | $47.95 | 20,100 | — | — |
| 2017-05-16 | $48.85 | $48.85 | 14,400 | — | — |
| 2017-05-15 | $48.98 | $48.98 | 6,200 | — | — |
| 2017-05-12 | $48.71 | $48.71 | 8,800 | — | — |
| 2017-05-11 | $48.85 | $48.85 | 8,900 | — | — |
| 2017-05-10 | $48.99 | $48.99 | 33,300 | — | — |
| 2017-05-09 | $49.80 | $49.80 | 13,700 | — | — |
| 2017-05-08 | $50.58 | $50.58 | 14,800 | — | — |
| 2017-05-05 | $51.11 | $51.11 | 8,000 | — | — |
| 2017-05-04 | $51.23 | $51.23 | 7,700 | — | — |
| 2017-05-03 | $50.88 | $50.88 | 15,400 | — | — |
| 2017-05-02 | $51.14 | $51.14 | 15,600 | — | — |
| 2017-05-01 | $50.99 | $50.99 | 22,000 | — | — |
| 2017-04-28 | $49.30 | $49.30 | 17,800 | — | — |
| 2017-04-27 | $49.38 | $49.38 | 18,400 | — | — |
| 2017-04-26 | $49.38 | $49.38 | 15,100 | — | — |
| 2017-04-25 | $48.71 | $48.71 | 23,900 | — | — |
| 2017-04-24 | $48.93 | $48.93 | 16,500 | — | — |
| 2017-04-21 | $48.11 | $48.11 | 27,500 | — | — |
| 2017-04-20 | $47.84 | $47.84 | 13,200 | — | — |
| 2017-04-19 | $47.69 | $47.69 | 11,300 | — | — |
| 2017-04-18 | $47.56 | $47.56 | 8,300 | — | — |
| 2017-04-17 | $47.04 | $47.04 | 7,800 | — | — |
| 2017-04-13 | $46.71 | $46.71 | 15,400 | — | — |
| 2017-04-12 | $47.19 | $47.19 | 9,800 | — | — |
| 2017-04-11 | $47.82 | $47.82 | 7,800 | — | — |
| 2017-04-10 | $47.76 | $47.76 | 15,900 | — | — |
| 2017-04-07 | $47.75 | $47.75 | 10,300 | — | — |
| 2017-04-06 | $47.66 | $47.66 | 30,800 | — | — |
| 2017-04-05 | $46.90 | $46.90 | 30,700 | — | — |
| 2017-04-04 | $47.01 | $47.01 | 28,800 | — | — |
| 2017-04-03 | $47.25 | $47.25 | 7,500 | — | — |
| 2017-03-31 | $47.34 | $47.34 | 19,500 | — | — |
| 2017-03-30 | $47.03 | $47.03 | 17,900 | — | — |
| 2017-03-29 | $47.01 | $47.01 | 9,700 | — | — |
| 2017-03-28 | $46.93 | $46.93 | 25,300 | — | — |
| 2017-03-27 | $46.05 | $46.05 | 10,500 | — | — |
| 2017-03-24 | $47.28 | $47.28 | 4,400 | — | — |
| 2017-03-23 | $47.26 | $47.26 | 12,100 | — | — |
| 2017-03-22 | $46.00 | $46.00 | 15,500 | — | — |
| 2017-03-21 | $46.15 | $46.15 | 22,300 | — | — |
| 2017-03-20 | $49.15 | $49.15 | 6,500 | — | — |
| 2017-03-17 | $49.09 | $49.09 | 44,100 | — | — |
| 2017-03-16 | $48.94 | $48.94 | 15,400 | — | — |
| 2017-03-15 | $48.21 | $48.21 | 39,300 | — | — |
| 2017-03-14 | $47.90 | $47.90 | 8,900 | — | — |
| 2017-03-13 | $47.97 | $47.97 | 11,000 | — | — |
| 2017-03-10 | $48.42 | $48.42 | 14,200 | — | — |
| 2017-03-09 | $48.37 | $48.37 | 11,500 | — | — |
| 2017-03-08 | $47.45 | $47.45 | 9,600 | — | — |
| 2017-03-07 | $48.24 | $48.24 | 10,500 | — | — |
| 2017-03-06 | $48.27 | $48.27 | 11,000 | — | — |
| 2017-03-03 | $48.84 | $48.84 | 13,700 | — | — |
| 2017-03-02 | $48.36 | $48.36 | 3,100 | — | — |
| 2017-03-01 | $48.94 | $48.94 | 8,600 | — | — |
| 2017-02-28 | $48.74 | $48.74 | 17,000 | — | — |
| 2017-02-27 | $49.07 | $49.07 | 8,800 | — | — |
| 2017-02-24 | $49.13 | $49.13 | 6,300 | — | — |
| 2017-02-23 | $49.75 | $49.75 | 10,200 | — | — |
| 2017-02-22 | $49.73 | $49.73 | 7,000 | — | — |
| 2017-02-21 | $49.50 | $49.50 | 7,400 | — | — |
| 2017-02-17 | $49.18 | $49.18 | 13,200 | — | — |
| 2017-02-16 | $48.79 | $48.79 | 9,200 | — | — |
| 2017-02-15 | $48.54 | $48.54 | 16,500 | — | — |
| 2017-02-14 | $48.34 | $48.34 | 6,500 | — | — |
| 2017-02-13 | $48.83 | $48.83 | 33,600 | — | — |
| 2017-02-10 | $48.43 | $48.43 | 11,200 | — | — |
| 2017-02-09 | $48.32 | $48.32 | 5,800 | — | — |
| 2017-02-08 | $48.41 | $48.41 | 21,000 | — | — |
| 2017-02-07 | $48.47 | $48.47 | 6,500 | — | — |
| 2017-02-06 | $48.45 | $48.45 | 12,900 | — | — |
| 2017-02-03 | $48.50 | $48.50 | 24,900 | — | — |
| 2017-02-02 | $48.31 | $48.31 | 5,200 | — | — |
| 2017-02-01 | $48.30 | $48.30 | 8,300 | — | — |
| 2017-01-31 | $48.47 | $48.47 | 31,500 | — | — |
| 2017-01-30 | $48.14 | $48.14 | 29,900 | — | — |
| 2017-01-27 | $48.37 | $48.37 | 13,000 | — | — |
| 2017-01-26 | $48.34 | $48.34 | 22,400 | — | — |
| 2017-01-25 | $48.48 | $48.48 | 20,500 | — | — |
| 2017-01-24 | $48.40 | $48.40 | 10,500 | — | — |
| 2017-01-23 | $48.09 | $48.09 | 11,600 | — | — |
| 2017-01-20 | $47.95 | $47.95 | 31,100 | — | — |
| 2017-01-19 | $47.82 | $47.82 | 9,300 | — | — |
| 2017-01-18 | $47.90 | $47.90 | 9,900 | — | — |
| 2017-01-17 | $47.43 | $47.43 | 10,300 | — | — |
| 2017-01-13 | $47.66 | $47.66 | 13,400 | — | — |
| 2017-01-12 | $47.64 | $47.64 | 8,300 | — | — |
| 2017-01-11 | $48.24 | $48.24 | 19,900 | — | — |
| 2017-01-10 | $47.74 | $47.74 | 12,800 | — | — |
| 2017-01-09 | $47.57 | $47.57 | 8,200 | — | — |
| 2017-01-06 | $47.67 | $47.67 | 12,500 | — | — |
| 2017-01-05 | $47.94 | $47.94 | 12,100 | — | — |
| 2017-01-04 | $48.47 | $48.47 | 12,700 | — | — |
| 2017-01-03 | $48.08 | $48.08 | 36,700 | — | — |