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
- 1992-04-24 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 | $54.70 | $54.70 | 68,000 | — | — |
| 2017-12-28 | $55.19 | $55.19 | 36,600 | — | — |
| 2017-12-27 | $54.96 | $54.96 | 57,000 | — | — |
| 2017-12-26 | $54.74 | $54.74 | 58,400 | — | — |
| 2017-12-22 | $55.25 | $55.25 | 80,800 | — | — |
| 2017-12-21 | $55.09 | $55.09 | 93,400 | — | — |
| 2017-12-20 | $55.05 | $55.05 | 72,100 | — | — |
| 2017-12-19 | $54.66 | $54.66 | 59,500 | — | — |
| 2017-12-18 | $54.53 | $54.53 | 124,500 | — | — |
| 2017-12-15 | $52.90 | $52.90 | 352,500 | — | — |
| 2017-12-14 | $51.71 | $51.71 | 55,500 | — | — |
| 2017-12-13 | $52.13 | $52.13 | 49,700 | — | — |
| 2017-12-12 | $51.81 | $51.81 | 60,200 | — | — |
| 2017-12-11 | $51.94 | $51.94 | 42,500 | — | — |
| 2017-12-08 | $52.85 | $52.85 | 52,400 | — | — |
| 2017-12-07 | $53.10 | $53.10 | 95,600 | — | — |
| 2017-12-06 | $52.27 | $52.27 | 56,400 | — | — |
| 2017-12-05 | $52.72 | $52.72 | 63,400 | — | — |
| 2017-12-04 | $52.81 | $52.81 | 81,700 | — | — |
| 2017-12-01 | $53.99 | $53.99 | 87,500 | — | — |
| 2017-11-30 | $54.22 | $54.22 | 99,500 | — | — |
| 2017-11-29 | $54.15 | $54.15 | 77,800 | — | — |
| 2017-11-28 | $53.81 | $53.81 | 68,100 | — | — |
| 2017-11-27 | $53.61 | $53.61 | 44,000 | — | — |
| 2017-11-24 | $53.33 | $53.33 | 38,100 | — | — |
| 2017-11-22 | $52.89 | $52.89 | 66,200 | — | — |
| 2017-11-21 | $53.45 | $53.45 | 84,300 | — | — |
| 2017-11-20 | $53.29 | $53.29 | 71,700 | — | — |
| 2017-11-17 | $53.37 | $53.37 | 82,600 | — | — |
| 2017-11-16 | $53.52 | $53.52 | 141,500 | — | — |
| 2017-11-15 | $51.97 | $51.97 | 66,800 | — | — |
| 2017-11-14 | $52.19 | $52.19 | 47,000 | — | — |
| 2017-11-13 | $51.98 | $51.98 | 58,900 | — | — |
| 2017-11-10 | $51.44 | $51.44 | 50,400 | — | — |
| 2017-11-09 | $51.73 | $51.73 | 65,700 | — | — |
| 2017-11-08 | $51.55 | $51.55 | 107,800 | — | — |
| 2017-11-07 | $51.23 | $51.23 | 141,300 | — | — |
| 2017-11-06 | $51.62 | $51.62 | 179,900 | — | — |
| 2017-11-03 | $51.89 | $51.89 | 324,300 | — | — |
| 2017-11-02 | $51.16 | $51.16 | 671,200 | — | — |
| 2017-11-01 | $52.43 | $52.43 | 301,500 | — | — |
| 2017-10-31 | $53.73 | $53.73 | 520,800 | — | — |
| 2017-10-30 | $49.85 | $49.85 | 136,700 | — | — |
| 2017-10-27 | $49.39 | $49.39 | 72,100 | — | — |
| 2017-10-26 | $49.34 | $49.34 | 115,400 | — | — |
| 2017-10-25 | $49.74 | $49.74 | 54,400 | — | — |
| 2017-10-24 | $49.29 | $49.29 | 35,200 | — | — |
| 2017-10-23 | $49.72 | $49.72 | 55,900 | — | — |
| 2017-10-20 | $49.50 | $49.50 | 65,000 | — | — |
| 2017-10-19 | $48.88 | $48.88 | 94,000 | — | — |
| 2017-10-18 | $49.06 | $49.06 | 122,400 | — | — |
| 2017-10-17 | $48.69 | $48.69 | 100,500 | — | — |
| 2017-10-16 | $48.79 | $48.79 | 168,500 | — | — |
| 2017-10-13 | $48.56 | $48.56 | 129,500 | — | — |
| 2017-10-12 | $48.93 | $48.93 | 55,400 | — | — |
| 2017-10-11 | $49.08 | $49.08 | 58,600 | — | — |
| 2017-10-10 | $49.02 | $49.02 | 52,800 | — | — |
| 2017-10-09 | $49.17 | $49.17 | 75,300 | — | — |
| 2017-10-06 | $50.68 | $50.68 | 125,400 | — | — |
| 2017-10-05 | $50.73 | $50.73 | 138,100 | — | — |
| 2017-10-04 | $50.73 | $50.73 | 334,700 | — | — |
| 2017-10-03 | $48.45 | $48.45 | 236,300 | — | — |
| 2017-10-02 | $48.22 | $48.22 | 701,300 | — | — |
| 2017-09-29 | $47.25 | $47.25 | 328,800 | — | — |
| 2017-09-28 | $47.47 | $47.47 | 111,500 | — | — |
| 2017-09-27 | $48.36 | $48.36 | 161,100 | — | — |
| 2017-09-26 | $47.62 | $47.62 | 62,900 | — | — |
| 2017-09-25 | $47.66 | $47.66 | 101,200 | — | — |
| 2017-09-22 | $47.85 | $47.85 | 88,900 | — | — |
| 2017-09-21 | $47.76 | $47.76 | 71,300 | — | — |
| 2017-09-20 | $47.73 | $47.73 | 83,500 | — | — |
| 2017-09-19 | $48.51 | $48.51 | 146,900 | — | — |
| 2017-09-18 | $49.00 | $49.00 | 124,200 | — | — |
| 2017-09-15 | $48.67 | $48.67 | 162,100 | — | — |
| 2017-09-14 | $48.68 | $48.68 | 50,000 | — | — |
| 2017-09-13 | $48.73 | $48.73 | 43,800 | — | — |
| 2017-09-12 | $49.50 | $49.50 | 38,300 | — | — |
| 2017-09-11 | $49.38 | $49.38 | 67,300 | — | — |
| 2017-09-08 | $49.39 | $49.39 | 62,200 | — | — |
| 2017-09-07 | $49.13 | $49.13 | 74,000 | — | — |
| 2017-09-06 | $49.38 | $49.38 | 72,500 | — | — |
| 2017-09-05 | $49.89 | $49.89 | 110,900 | — | — |
| 2017-09-01 | $49.81 | $49.81 | 72,800 | — | — |
| 2017-08-31 | $49.21 | $49.21 | 78,600 | — | — |
| 2017-08-30 | $48.13 | $48.13 | 59,900 | — | — |
| 2017-08-29 | $48.06 | $48.06 | 48,000 | — | — |
| 2017-08-28 | $48.08 | $48.08 | 56,800 | — | — |
| 2017-08-25 | $48.06 | $48.06 | 81,700 | — | — |
| 2017-08-24 | $48.46 | $48.46 | 94,500 | — | — |
| 2017-08-23 | $48.10 | $48.10 | 94,500 | — | — |
| 2017-08-22 | $48.28 | $48.28 | 115,900 | — | — |
| 2017-08-21 | $48.24 | $48.24 | 131,200 | — | — |
| 2017-08-18 | $48.00 | $48.00 | 105,200 | — | — |
| 2017-08-17 | $47.44 | $47.44 | 65,900 | — | — |
| 2017-08-16 | $47.98 | $47.98 | 42,200 | — | — |
| 2017-08-15 | $48.19 | $48.19 | 75,400 | — | — |
| 2017-08-14 | $47.50 | $47.50 | 87,900 | — | — |
| 2017-08-11 | $46.95 | $46.95 | 74,600 | — | — |
| 2017-08-10 | $47.24 | $47.24 | 169,600 | — | — |
| 2017-08-09 | $47.35 | $47.35 | 179,600 | — | — |
| 2017-08-08 | $48.33 | $48.33 | 488,000 | — | — |
| 2017-08-07 | $44.85 | $44.85 | 110,600 | — | — |
| 2017-08-04 | $43.98 | $43.98 | 53,000 | — | — |
| 2017-08-03 | $43.67 | $43.67 | 66,300 | — | — |
| 2017-08-02 | $43.05 | $43.05 | 109,200 | — | — |
| 2017-08-01 | $43.65 | $43.65 | 106,900 | — | — |
| 2017-07-31 | $43.38 | $43.38 | 94,900 | — | — |
| 2017-07-28 | $44.26 | $44.26 | 66,300 | — | — |
| 2017-07-27 | $44.80 | $44.80 | 40,700 | — | — |
| 2017-07-26 | $45.58 | $45.58 | 62,000 | — | — |
| 2017-07-25 | $45.92 | $45.92 | 61,000 | — | — |
| 2017-07-24 | $45.99 | $45.99 | 59,900 | — | — |
| 2017-07-21 | $45.90 | $45.90 | 78,600 | — | — |
| 2017-07-20 | $46.25 | $46.25 | 67,300 | — | — |
| 2017-07-19 | $45.96 | $45.96 | 89,200 | — | — |
| 2017-07-18 | $45.77 | $45.77 | 81,700 | — | — |
| 2017-07-17 | $45.88 | $45.88 | 85,100 | — | — |
| 2017-07-14 | $45.96 | $45.96 | 60,700 | — | — |
| 2017-07-13 | $45.68 | $45.68 | 66,400 | — | — |
| 2017-07-12 | $45.71 | $45.71 | 109,000 | — | — |
| 2017-07-11 | $45.84 | $45.84 | 73,400 | — | — |
| 2017-07-10 | $45.71 | $45.71 | 75,600 | — | — |
| 2017-07-07 | $46.46 | $46.46 | 74,100 | — | — |
| 2017-07-06 | $45.34 | $45.34 | 136,100 | — | — |
| 2017-07-05 | $45.79 | $45.79 | 138,600 | — | — |
| 2017-07-03 | $46.10 | $46.10 | 50,300 | — | — |
| 2017-06-30 | $46.48 | $46.48 | 160,800 | — | — |
| 2017-06-29 | $46.21 | $46.21 | 102,800 | — | — |
| 2017-06-28 | $45.84 | $45.84 | 128,700 | — | — |
| 2017-06-27 | $45.42 | $45.42 | 78,400 | — | — |
| 2017-06-26 | $46.32 | $46.32 | 112,900 | — | — |
| 2017-06-23 | $46.60 | $46.60 | 740,700 | — | — |
| 2017-06-22 | $45.72 | $45.72 | 75,700 | — | — |
| 2017-06-21 | $45.90 | $45.90 | 145,200 | — | — |
| 2017-06-20 | $45.12 | $45.12 | 58,000 | — | — |
| 2017-06-19 | $45.18 | $45.18 | 86,700 | — | — |
| 2017-06-16 | $44.81 | $44.81 | 142,900 | — | — |
| 2017-06-15 | $44.73 | $44.73 | 84,200 | — | — |
| 2017-06-14 | $45.06 | $45.06 | 138,500 | — | — |
| 2017-06-13 | $44.90 | $44.90 | 106,500 | — | — |
| 2017-06-12 | $44.00 | $44.00 | 162,200 | — | — |
| 2017-06-09 | $44.01 | $44.01 | 144,800 | — | — |
| 2017-06-08 | $43.67 | $43.67 | 116,600 | — | — |
| 2017-06-07 | $42.70 | $42.70 | 48,500 | — | — |
| 2017-06-06 | $41.96 | $41.96 | 71,800 | — | — |
| 2017-06-05 | $42.59 | $42.59 | 45,500 | — | — |
| 2017-06-02 | $42.78 | $42.78 | 62,100 | — | — |
| 2017-06-01 | $42.83 | $42.83 | 106,500 | — | — |
| 2017-05-31 | $41.67 | $41.67 | 70,000 | — | — |
| 2017-05-30 | $42.31 | $42.31 | 70,400 | — | — |
| 2017-05-26 | $42.51 | $42.51 | 44,200 | — | — |
| 2017-05-25 | $42.51 | $42.51 | 48,100 | — | — |
| 2017-05-24 | $42.39 | $42.39 | 111,400 | — | — |
| 2017-05-23 | $42.56 | $42.56 | 141,300 | — | — |
| 2017-05-22 | $41.73 | $41.73 | 82,500 | — | — |
| 2017-05-19 | $41.77 | $41.77 | 135,500 | — | — |
| 2017-05-18 | $41.48 | $41.48 | 239,600 | — | — |
| 2017-05-17 | $41.82 | $41.82 | 209,600 | — | — |
| 2017-05-16 | $42.52 | $42.52 | 175,400 | — | — |
| 2017-05-15 | $42.87 | $42.87 | 208,100 | — | — |
| 2017-05-12 | $41.73 | $41.73 | 104,500 | — | — |
| 2017-05-11 | $41.61 | $41.61 | 87,000 | — | — |
| 2017-05-10 | $41.47 | $41.47 | 153,700 | — | — |
| 2017-05-09 | $41.02 | $41.02 | 176,000 | — | — |
| 2017-05-08 | $40.26 | $40.26 | 125,200 | — | — |
| 2017-05-05 | $40.09 | $40.09 | 210,400 | — | — |
| 2017-05-04 | $40.00 | $40.00 | 166,800 | — | — |
| 2017-05-03 | $39.52 | $39.52 | 90,000 | — | — |
| 2017-05-02 | $40.19 | $40.19 | 131,500 | — | — |
| 2017-05-01 | $39.53 | $39.53 | 76,300 | — | — |
| 2017-04-28 | $39.55 | $39.55 | 104,500 | — | — |
| 2017-04-27 | $39.82 | $39.82 | 100,100 | — | — |
| 2017-04-26 | $39.42 | $39.42 | 81,500 | — | — |
| 2017-04-25 | $39.28 | $39.28 | 75,700 | — | — |
| 2017-04-24 | $39.09 | $39.09 | 110,400 | — | — |
| 2017-04-21 | $38.95 | $38.95 | 112,900 | — | — |
| 2017-04-20 | $38.62 | $38.62 | 114,700 | — | — |
| 2017-04-19 | $38.38 | $38.38 | 141,400 | — | — |
| 2017-04-18 | $38.01 | $38.01 | 134,300 | — | — |
| 2017-04-17 | $37.06 | $37.06 | 82,400 | — | — |
| 2017-04-13 | $36.94 | $36.94 | 140,900 | — | — |
| 2017-04-12 | $36.94 | $36.94 | 148,700 | — | — |
| 2017-04-11 | $36.96 | $36.96 | 198,300 | — | — |
| 2017-04-10 | $36.45 | $36.45 | 132,000 | — | — |
| 2017-04-07 | $36.40 | $36.40 | 90,800 | — | — |
| 2017-04-06 | $36.48 | $36.48 | 91,200 | — | — |
| 2017-04-05 | $36.62 | $36.62 | 128,800 | — | — |
| 2017-04-04 | $37.32 | $37.32 | 170,100 | — | — |
| 2017-04-03 | $37.72 | $37.72 | 147,400 | — | — |
| 2017-03-31 | $38.15 | $38.15 | 195,400 | — | — |
| 2017-03-30 | $38.34 | $38.34 | 164,000 | — | — |
| 2017-03-29 | $38.99 | $38.99 | 143,800 | — | — |
| 2017-03-28 | $39.35 | $39.35 | 218,200 | — | — |
| 2017-03-27 | $39.41 | $39.41 | 188,700 | — | — |
| 2017-03-24 | $39.69 | $39.69 | 232,300 | — | — |
| 2017-03-23 | $39.06 | $39.06 | 243,700 | — | — |
| 2017-03-22 | $39.89 | $39.89 | 294,800 | — | — |
| 2017-03-21 | $39.91 | $39.91 | 288,400 | — | — |
| 2017-03-20 | $39.30 | $39.30 | 199,600 | — | — |
| 2017-03-17 | $39.50 | $39.50 | 360,000 | — | — |
| 2017-03-16 | $39.38 | $39.38 | 362,800 | — | — |
| 2017-03-15 | $39.62 | $39.62 | 3,080,100 | — | — |
| 2017-03-14 | $38.37 | $38.37 | 839,700 | — | — |
| 2017-03-13 | $34.92 | $34.92 | 97,600 | — | — |
| 2017-03-10 | $34.93 | $34.93 | 71,200 | — | — |
| 2017-03-09 | $34.78 | $34.78 | 168,300 | — | — |
| 2017-03-08 | $34.47 | $34.47 | 102,100 | — | — |
| 2017-03-07 | $35.07 | $35.07 | 121,600 | — | — |
| 2017-03-06 | $35.51 | $35.51 | 111,000 | — | — |
| 2017-03-03 | $36.19 | $36.19 | 115,500 | — | — |
| 2017-03-02 | $36.23 | $36.23 | 88,500 | — | — |
| 2017-03-01 | $36.03 | $36.03 | 210,500 | — | — |
| 2017-02-28 | $35.71 | $35.71 | 366,400 | — | — |
| 2017-02-27 | $38.13 | $38.13 | 151,900 | — | — |
| 2017-02-24 | $38.01 | $38.01 | 106,700 | — | — |
| 2017-02-23 | $37.55 | $37.55 | 55,800 | — | — |
| 2017-02-22 | $37.30 | $37.30 | 81,900 | — | — |
| 2017-02-21 | $37.31 | $37.31 | 51,600 | — | — |
| 2017-02-17 | $37.31 | $37.31 | 73,800 | — | — |
| 2017-02-16 | $37.27 | $37.27 | 69,800 | — | — |
| 2017-02-15 | $38.03 | $38.03 | 92,900 | — | — |
| 2017-02-14 | $37.62 | $37.62 | 102,300 | — | — |
| 2017-02-13 | $37.83 | $37.83 | 110,500 | — | — |
| 2017-02-10 | $37.74 | $37.74 | 93,500 | — | — |
| 2017-02-09 | $37.49 | $37.49 | 128,300 | — | — |
| 2017-02-08 | $37.10 | $37.10 | 165,200 | — | — |
| 2017-02-07 | $36.90 | $36.90 | 188,500 | — | — |
| 2017-02-06 | $37.02 | $37.02 | 203,900 | — | — |
| 2017-02-03 | $37.06 | $37.06 | 224,000 | — | — |
| 2017-02-02 | $36.34 | $36.34 | 119,800 | — | — |
| 2017-02-01 | $36.15 | $36.15 | 143,200 | — | — |
| 2017-01-31 | $35.94 | $35.94 | 163,300 | — | — |
| 2017-01-30 | $35.24 | $35.24 | 169,800 | — | — |
| 2017-01-27 | $35.94 | $35.94 | 114,200 | — | — |
| 2017-01-26 | $35.63 | $35.63 | 134,300 | — | — |
| 2017-01-25 | $35.50 | $35.50 | 74,800 | — | — |
| 2017-01-24 | $35.56 | $35.56 | 144,500 | — | — |
| 2017-01-23 | $35.46 | $35.46 | 82,900 | — | — |
| 2017-01-20 | $35.27 | $35.27 | 85,800 | — | — |
| 2017-01-19 | $35.57 | $35.57 | 151,800 | — | — |
| 2017-01-18 | $36.19 | $36.19 | 597,300 | — | — |
| 2017-01-17 | $36.00 | $36.00 | 175,400 | — | — |
| 2017-01-13 | $37.01 | $37.01 | 120,500 | — | — |
| 2017-01-12 | $36.62 | $36.62 | 217,100 | — | — |
| 2017-01-11 | $36.80 | $36.80 | 170,400 | — | — |
| 2017-01-10 | $36.88 | $36.88 | 171,900 | — | — |
| 2017-01-09 | $38.12 | $38.12 | 293,500 | — | — |
| 2017-01-06 | $35.67 | $35.67 | 129,700 | — | — |
| 2017-01-05 | $35.25 | $35.25 | 282,300 | — | — |
| 2017-01-04 | $35.88 | $35.88 | 171,900 | — | — |
| 2017-01-03 | $35.53 | $35.53 | 196,900 | — | — |