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
- 2015-07-16 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 | $53.25 | $53.25 | 341,400 | — | — |
| 2017-12-28 | $53.60 | $53.60 | 308,600 | — | — |
| 2017-12-27 | $53.25 | $53.25 | 251,800 | — | — |
| 2017-12-26 | $53.45 | $53.45 | 192,800 | — | — |
| 2017-12-22 | $53.20 | $53.20 | 305,200 | — | — |
| 2017-12-21 | $52.70 | $52.70 | 366,100 | — | — |
| 2017-12-20 | $52.60 | $52.60 | 451,900 | — | — |
| 2017-12-19 | $52.35 | $52.35 | 718,200 | — | — |
| 2017-12-18 | $52.50 | $52.50 | 1,127,900 | — | — |
| 2017-12-15 | $50.00 | $50.00 | 881,600 | — | — |
| 2017-12-14 | $48.80 | $48.80 | 528,800 | — | — |
| 2017-12-13 | $48.63 | $48.62 | 480,200 | — | — |
| 2017-12-12 | $48.00 | $48.00 | 587,500 | — | — |
| 2017-12-11 | $49.90 | $49.90 | 558,600 | — | — |
| 2017-12-08 | $49.85 | $49.85 | 747,000 | — | — |
| 2017-12-07 | $48.75 | $48.75 | 1,389,300 | — | — |
| 2017-12-06 | $51.00 | $51.00 | 962,000 | — | — |
| 2017-12-05 | $50.70 | $50.70 | 765,500 | — | — |
| 2017-12-04 | $49.60 | $49.60 | 1,117,100 | — | — |
| 2017-12-01 | $47.50 | $47.50 | 789,700 | — | — |
| 2017-11-30 | $47.45 | $47.45 | 422,000 | — | — |
| 2017-11-29 | $47.35 | $47.35 | 463,200 | — | — |
| 2017-11-28 | $47.10 | $47.10 | 496,900 | — | — |
| 2017-11-27 | $46.40 | $46.40 | 323,900 | — | — |
| 2017-11-24 | $46.40 | $46.40 | 198,700 | — | — |
| 2017-11-22 | $46.85 | $46.85 | 377,700 | — | — |
| 2017-11-21 | $47.00 | $47.00 | 875,900 | — | — |
| 2017-11-20 | $46.65 | $46.65 | 639,600 | — | — |
| 2017-11-17 | $46.00 | $46.00 | 603,500 | — | — |
| 2017-11-16 | $44.90 | $44.90 | 361,200 | — | — |
| 2017-11-15 | $43.30 | $43.30 | 323,200 | — | — |
| 2017-11-14 | $43.95 | $43.95 | 380,200 | — | — |
| 2017-11-13 | $45.15 | $45.15 | 372,700 | — | — |
| 2017-11-10 | $44.95 | $44.95 | 324,200 | — | — |
| 2017-11-09 | $43.55 | $43.55 | 422,000 | — | — |
| 2017-11-08 | $43.35 | $43.35 | 310,900 | — | — |
| 2017-11-07 | $43.40 | $43.40 | 354,100 | — | — |
| 2017-11-06 | $44.20 | $44.20 | 384,200 | — | — |
| 2017-11-03 | $44.50 | $44.50 | 458,600 | — | — |
| 2017-11-02 | $44.65 | $44.65 | 312,300 | — | — |
| 2017-11-01 | $43.90 | $43.90 | 358,700 | — | — |
| 2017-10-31 | $44.65 | $44.65 | 495,200 | — | — |
| 2017-10-30 | $43.45 | $43.45 | 777,100 | — | — |
| 2017-10-27 | $46.85 | $46.85 | 429,100 | — | — |
| 2017-10-26 | $46.45 | $46.45 | 349,800 | — | — |
| 2017-10-25 | $45.00 | $45.00 | 508,600 | — | — |
| 2017-10-24 | $45.35 | $45.35 | 422,200 | — | — |
| 2017-10-23 | $46.00 | $46.00 | 435,000 | — | — |
| 2017-10-20 | $45.10 | $45.10 | 348,200 | — | — |
| 2017-10-19 | $44.40 | $44.40 | 412,400 | — | — |
| 2017-10-18 | $44.90 | $44.90 | 375,700 | — | — |
| 2017-10-17 | $44.95 | $44.95 | 217,000 | — | — |
| 2017-10-16 | $45.30 | $45.30 | 218,100 | — | — |
| 2017-10-13 | $45.30 | $45.30 | 225,000 | — | — |
| 2017-10-12 | $45.20 | $45.20 | 367,600 | — | — |
| 2017-10-11 | $45.45 | $45.45 | 267,300 | — | — |
| 2017-10-10 | $45.25 | $45.25 | 285,600 | — | — |
| 2017-10-09 | $45.30 | $45.30 | 313,400 | — | — |
| 2017-10-06 | $45.65 | $45.65 | 686,600 | — | — |
| 2017-10-05 | $46.60 | $46.60 | 421,200 | — | — |
| 2017-10-04 | $46.75 | $46.75 | 292,600 | — | — |
| 2017-10-03 | $46.30 | $46.30 | 407,800 | — | — |
| 2017-10-02 | $46.10 | $46.10 | 521,500 | — | — |
| 2017-09-29 | $46.40 | $46.40 | 679,000 | — | — |
| 2017-09-28 | $45.80 | $45.80 | 576,300 | — | — |
| 2017-09-27 | $45.95 | $45.95 | 594,100 | — | — |
| 2017-09-26 | $44.60 | $44.60 | 553,400 | — | — |
| 2017-09-25 | $45.05 | $45.05 | 859,700 | — | — |
| 2017-09-22 | $45.80 | $45.80 | 495,500 | — | — |
| 2017-09-21 | $45.60 | $45.60 | 219,500 | — | — |
| 2017-09-20 | $45.70 | $45.70 | 403,900 | — | — |
| 2017-09-19 | $46.05 | $46.05 | 768,100 | — | — |
| 2017-09-18 | $46.00 | $46.00 | 667,700 | — | — |
| 2017-09-15 | $45.85 | $45.85 | 679,200 | — | — |
| 2017-09-14 | $45.30 | $45.30 | 332,100 | — | — |
| 2017-09-13 | $45.75 | $45.75 | 385,800 | — | — |
| 2017-09-12 | $45.90 | $45.90 | 507,500 | — | — |
| 2017-09-11 | $45.05 | $45.05 | 572,900 | — | — |
| 2017-09-08 | $45.20 | $45.20 | 693,900 | — | — |
| 2017-09-07 | $44.15 | $44.15 | 358,700 | — | — |
| 2017-09-06 | $43.35 | $43.35 | 528,600 | — | — |
| 2017-09-05 | $43.35 | $43.35 | 646,500 | — | — |
| 2017-09-01 | $42.70 | $42.70 | 513,000 | — | — |
| 2017-08-31 | $41.85 | $41.85 | 777,500 | — | — |
| 2017-08-30 | $42.70 | $42.70 | 1,327,300 | — | — |
| 2017-08-29 | $43.30 | $43.30 | 948,400 | — | — |
| 2017-08-28 | $43.85 | $43.85 | 870,400 | — | — |
| 2017-08-25 | $43.70 | $43.70 | 839,200 | — | — |
| 2017-08-24 | $43.55 | $43.55 | 589,300 | — | — |
| 2017-08-23 | $44.05 | $44.05 | 668,300 | — | — |
| 2017-08-22 | $43.50 | $43.50 | 874,700 | — | — |
| 2017-08-21 | $43.50 | $43.50 | 453,200 | — | — |
| 2017-08-18 | $44.35 | $44.35 | 505,100 | — | — |
| 2017-08-17 | $43.15 | $43.15 | 425,400 | — | — |
| 2017-08-16 | $44.15 | $44.15 | 416,800 | — | — |
| 2017-08-15 | $43.65 | $43.65 | 441,300 | — | — |
| 2017-08-14 | $45.00 | $45.00 | 437,600 | — | — |
| 2017-08-11 | $44.75 | $44.75 | 423,900 | — | — |
| 2017-08-10 | $43.45 | $43.45 | 494,500 | — | — |
| 2017-08-09 | $44.20 | $44.20 | 523,500 | — | — |
| 2017-08-08 | $44.85 | $44.85 | 540,800 | — | — |
| 2017-08-07 | $45.05 | $45.05 | 754,500 | — | — |
| 2017-08-04 | $45.35 | $45.35 | 296,200 | — | — |
| 2017-08-03 | $45.05 | $45.05 | 382,700 | — | — |
| 2017-08-02 | $43.95 | $43.95 | 479,400 | — | — |
| 2017-08-01 | $44.45 | $44.45 | 451,800 | — | — |
| 2017-07-31 | $44.70 | $44.70 | 432,900 | — | — |
| 2017-07-28 | $45.40 | $45.40 | 382,600 | — | — |
| 2017-07-27 | $44.80 | $44.80 | 604,400 | — | — |
| 2017-07-26 | $44.10 | $44.10 | 528,400 | — | — |
| 2017-07-25 | $44.25 | $44.25 | 415,000 | — | — |
| 2017-07-24 | $43.75 | $43.75 | 396,200 | — | — |
| 2017-07-21 | $43.85 | $43.85 | 472,300 | — | — |
| 2017-07-20 | $43.60 | $43.60 | 350,600 | — | — |
| 2017-07-19 | $43.05 | $43.05 | 579,600 | — | — |
| 2017-07-18 | $44.20 | $44.20 | 732,800 | — | — |
| 2017-07-17 | $44.10 | $44.10 | 618,800 | — | — |
| 2017-07-14 | $43.25 | $43.25 | 452,800 | — | — |
| 2017-07-13 | $43.00 | $43.00 | 509,700 | — | — |
| 2017-07-12 | $42.20 | $42.20 | 778,200 | — | — |
| 2017-07-11 | $42.30 | $42.30 | 827,200 | — | — |
| 2017-07-10 | $41.05 | $41.05 | 961,300 | — | — |
| 2017-07-07 | $42.60 | $42.60 | 726,800 | — | — |
| 2017-07-06 | $41.15 | $41.15 | 569,600 | — | — |
| 2017-07-05 | $42.05 | $42.05 | 657,600 | — | — |
| 2017-07-03 | $42.60 | $42.60 | 338,900 | — | — |
| 2017-06-30 | $42.60 | $42.60 | 742,400 | — | — |
| 2017-06-29 | $41.55 | $41.55 | 594,500 | — | — |
| 2017-06-28 | $41.60 | $41.60 | 671,700 | — | — |
| 2017-06-27 | $41.10 | $41.10 | 923,900 | — | — |
| 2017-06-26 | $39.85 | $39.85 | 646,900 | — | — |
| 2017-06-23 | $39.15 | $39.15 | 4,555,300 | — | — |
| 2017-06-22 | $39.30 | $39.30 | 1,315,900 | — | — |
| 2017-06-21 | $40.25 | $40.25 | 766,500 | — | — |
| 2017-06-20 | $40.55 | $40.55 | 447,100 | — | — |
| 2017-06-19 | $41.65 | $41.65 | 628,500 | — | — |
| 2017-06-16 | $40.95 | $40.95 | 1,149,400 | — | — |
| 2017-06-15 | $40.90 | $40.90 | 467,900 | — | — |
| 2017-06-14 | $41.80 | $41.80 | 565,100 | — | — |
| 2017-06-13 | $41.90 | $41.90 | 849,700 | — | — |
| 2017-06-12 | $41.50 | $41.50 | 1,051,300 | — | — |
| 2017-06-09 | $43.25 | $43.25 | 699,600 | — | — |
| 2017-06-08 | $43.10 | $43.10 | 713,100 | — | — |
| 2017-06-07 | $42.85 | $42.85 | 578,200 | — | — |
| 2017-06-06 | $42.35 | $42.35 | 524,700 | — | — |
| 2017-06-05 | $42.90 | $42.90 | 498,900 | — | — |
| 2017-06-02 | $42.90 | $42.90 | 687,300 | — | — |
| 2017-06-01 | $43.65 | $43.65 | 1,527,700 | — | — |
| 2017-05-31 | $41.15 | $41.15 | 994,300 | — | — |
| 2017-05-30 | $41.10 | $41.10 | 565,700 | — | — |
| 2017-05-26 | $41.70 | $41.70 | 703,600 | — | — |
| 2017-05-25 | $41.85 | $41.85 | 554,600 | — | — |
| 2017-05-24 | $40.90 | $40.90 | 500,800 | — | — |
| 2017-05-23 | $41.10 | $41.10 | 364,400 | — | — |
| 2017-05-22 | $41.00 | $41.00 | 409,300 | — | — |
| 2017-05-19 | $40.45 | $40.45 | 555,100 | — | — |
| 2017-05-18 | $39.50 | $39.50 | 492,100 | — | — |
| 2017-05-17 | $38.95 | $38.95 | 704,700 | — | — |
| 2017-05-16 | $38.65 | $38.65 | 768,400 | — | — |
| 2017-05-15 | $38.92 | $38.92 | 527,300 | — | — |
| 2017-05-12 | $39.45 | $39.45 | 658,400 | — | — |
| 2017-05-11 | $39.75 | $39.75 | 523,300 | — | — |
| 2017-05-10 | $40.00 | $40.00 | 468,700 | — | — |
| 2017-05-09 | $39.45 | $39.45 | 658,600 | — | — |
| 2017-05-08 | $40.10 | $40.10 | 752,200 | — | — |
| 2017-05-05 | $41.00 | $41.00 | 871,500 | — | — |
| 2017-05-04 | $39.65 | $39.65 | 539,800 | — | — |
| 2017-05-03 | $39.50 | $39.50 | 595,600 | — | — |
| 2017-05-02 | $39.05 | $39.05 | 554,000 | — | — |
| 2017-05-01 | $38.00 | $38.00 | 569,800 | — | — |
| 2017-04-28 | $38.30 | $38.30 | 329,500 | — | — |
| 2017-04-27 | $37.90 | $37.90 | 414,400 | — | — |
| 2017-04-26 | $38.45 | $38.45 | 715,200 | — | — |
| 2017-04-25 | $37.65 | $37.65 | 496,900 | — | — |
| 2017-04-24 | $37.50 | $37.50 | 576,300 | — | — |
| 2017-04-21 | $36.95 | $36.95 | 740,700 | — | — |
| 2017-04-20 | $36.70 | $36.70 | 908,700 | — | — |
| 2017-04-19 | $35.55 | $35.55 | 1,009,100 | — | — |
| 2017-04-18 | $35.40 | $35.40 | 1,336,600 | — | — |
| 2017-04-17 | $34.90 | $34.90 | 1,302,900 | — | — |
| 2017-04-13 | $33.30 | $33.30 | 353,000 | — | — |
| 2017-04-12 | $33.70 | $33.70 | 286,600 | — | — |
| 2017-04-11 | $34.30 | $34.30 | 406,400 | — | — |
| 2017-04-10 | $33.95 | $33.95 | 512,600 | — | — |
| 2017-04-07 | $33.60 | $33.60 | 359,300 | — | — |
| 2017-04-06 | $33.35 | $33.35 | 430,700 | — | — |
| 2017-04-05 | $32.85 | $32.85 | 485,500 | — | — |
| 2017-04-04 | $33.30 | $33.30 | 415,000 | — | — |
| 2017-04-03 | $33.35 | $33.35 | 620,700 | — | — |
| 2017-03-31 | $33.50 | $33.50 | 625,300 | — | — |
| 2017-03-30 | $34.00 | $34.00 | 942,500 | — | — |
| 2017-03-29 | $33.20 | $33.20 | 2,986,600 | — | — |
| 2017-03-28 | $33.10 | $33.10 | 1,477,000 | — | — |
| 2017-03-27 | $32.95 | $32.95 | 834,400 | — | — |
| 2017-03-24 | $32.45 | $32.45 | 425,600 | — | — |
| 2017-03-23 | $32.60 | $32.60 | 377,200 | — | — |
| 2017-03-22 | $32.20 | $32.20 | 307,000 | — | — |
| 2017-03-21 | $31.65 | $31.65 | 445,600 | — | — |
| 2017-03-20 | $32.35 | $32.35 | 254,200 | — | — |
| 2017-03-17 | $32.50 | $32.50 | 798,000 | — | — |
| 2017-03-16 | $32.25 | $32.25 | 404,300 | — | — |
| 2017-03-15 | $31.75 | $31.75 | 334,500 | — | — |
| 2017-03-14 | $31.55 | $31.55 | 178,800 | — | — |
| 2017-03-13 | $31.50 | $31.50 | 253,700 | — | — |
| 2017-03-10 | $31.20 | $31.20 | 288,900 | — | — |
| 2017-03-09 | $31.80 | $31.80 | 545,900 | — | — |
| 2017-03-08 | $31.80 | $31.80 | 301,300 | — | — |
| 2017-03-07 | $31.05 | $31.05 | 477,100 | — | — |
| 2017-03-06 | $31.35 | $31.35 | 365,300 | — | — |
| 2017-03-03 | $31.70 | $31.70 | 454,100 | — | — |
| 2017-03-02 | $32.05 | $32.05 | 233,200 | — | — |
| 2017-03-01 | $31.85 | $31.85 | 406,400 | — | — |
| 2017-02-28 | $31.35 | $31.35 | 560,800 | — | — |
| 2017-02-27 | $32.40 | $32.40 | 514,200 | — | — |
| 2017-02-24 | $32.15 | $32.15 | 701,500 | — | — |
| 2017-02-23 | $30.95 | $30.95 | 561,700 | — | — |
| 2017-02-22 | $32.30 | $32.30 | 328,900 | — | — |
| 2017-02-21 | $32.65 | $32.65 | 625,900 | — | — |
| 2017-02-17 | $32.55 | $32.55 | 400,100 | — | — |
| 2017-02-16 | $32.55 | $32.55 | 382,400 | — | — |
| 2017-02-15 | $32.50 | $32.50 | 418,500 | — | — |
| 2017-02-14 | $32.65 | $32.65 | 492,800 | — | — |
| 2017-02-13 | $31.65 | $31.65 | 271,600 | — | — |
| 2017-02-10 | $32.25 | $32.25 | 319,300 | — | — |
| 2017-02-09 | $32.15 | $32.15 | 1,067,900 | — | — |
| 2017-02-08 | $31.65 | $31.65 | 461,800 | — | — |
| 2017-02-07 | $31.00 | $31.00 | 324,500 | — | — |
| 2017-02-06 | $31.15 | $31.15 | 475,900 | — | — |
| 2017-02-03 | $32.15 | $32.15 | 980,800 | — | — |
| 2017-02-02 | $31.20 | $31.20 | 585,200 | — | — |
| 2017-02-01 | $30.65 | $30.65 | 436,500 | — | — |
| 2017-01-31 | $30.55 | $30.55 | 493,000 | — | — |
| 2017-01-30 | $30.00 | $30.00 | 401,200 | — | — |
| 2017-01-27 | $29.35 | $29.35 | 610,400 | — | — |
| 2017-01-26 | $30.05 | $30.05 | 482,300 | — | — |
| 2017-01-25 | $30.70 | $30.70 | 615,300 | — | — |
| 2017-01-24 | $31.10 | $31.10 | 695,600 | — | — |
| 2017-01-23 | $31.25 | $31.25 | 489,100 | — | — |
| 2017-01-20 | $31.65 | $31.65 | 459,700 | — | — |
| 2017-01-19 | $31.40 | $31.40 | 741,700 | — | — |
| 2017-01-18 | $31.25 | $31.25 | 639,700 | — | — |
| 2017-01-17 | $31.15 | $31.15 | 827,500 | — | — |
| 2017-01-13 | $30.60 | $30.60 | 780,400 | — | — |
| 2017-01-12 | $30.85 | $30.85 | 525,800 | — | — |
| 2017-01-11 | $30.50 | $30.50 | 743,900 | — | — |
| 2017-01-10 | $30.25 | $30.25 | 926,700 | — | — |
| 2017-01-09 | $29.25 | $29.25 | 940,300 | — | — |
| 2017-01-06 | $27.85 | $27.85 | 500,500 | — | — |
| 2017-01-05 | $28.30 | $28.30 | 796,000 | — | — |
| 2017-01-04 | $29.40 | $29.40 | 726,000 | — | — |
| 2017-01-03 | $28.45 | $28.45 | 519,500 | — | — |