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
- 2001-08-09 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 | $48.50 | $48.50 | 222,700 | — | — |
| 2017-12-28 | $49.60 | $49.60 | 187,200 | — | — |
| 2017-12-27 | $49.90 | $49.90 | 123,100 | — | — |
| 2017-12-26 | $49.65 | $49.65 | 92,100 | — | — |
| 2017-12-22 | $49.55 | $49.55 | 115,400 | — | — |
| 2017-12-21 | $49.95 | $49.95 | 173,600 | — | — |
| 2017-12-20 | $50.50 | $50.50 | 175,500 | — | — |
| 2017-12-19 | $49.95 | $49.95 | 385,600 | — | — |
| 2017-12-18 | $51.45 | $51.45 | 223,500 | — | — |
| 2017-12-15 | $51.75 | $51.75 | 356,600 | — | — |
| 2017-12-14 | $50.20 | $50.20 | 175,800 | — | — |
| 2017-12-13 | $51.15 | $51.15 | 275,000 | — | — |
| 2017-12-12 | $51.40 | $51.40 | 149,000 | — | — |
| 2017-12-11 | $51.05 | $51.05 | 305,200 | — | — |
| 2017-12-08 | $51.05 | $51.05 | 207,200 | — | — |
| 2017-12-07 | $50.95 | $50.95 | 229,800 | — | — |
| 2017-12-06 | $51.00 | $51.00 | 219,500 | — | — |
| 2017-12-05 | $51.00 | $51.00 | 229,400 | — | — |
| 2017-12-04 | $52.15 | $52.15 | 265,200 | — | — |
| 2017-12-01 | $52.30 | $52.30 | 383,000 | — | — |
| 2017-11-30 | $52.40 | $52.40 | 361,400 | — | — |
| 2017-11-29 | $52.05 | $52.05 | 448,700 | — | — |
| 2017-11-28 | $51.25 | $51.25 | 330,100 | — | — |
| 2017-11-27 | $49.40 | $49.40 | 163,200 | — | — |
| 2017-11-24 | $50.10 | $50.10 | 89,200 | — | — |
| 2017-11-22 | $49.90 | $49.90 | 230,000 | — | — |
| 2017-11-21 | $50.00 | $50.00 | 272,300 | — | — |
| 2017-11-20 | $48.45 | $48.45 | 264,100 | — | — |
| 2017-11-17 | $48.25 | $48.25 | 294,100 | — | — |
| 2017-11-16 | $47.95 | $47.95 | 256,600 | — | — |
| 2017-11-15 | $45.95 | $45.95 | 267,600 | — | — |
| 2017-11-14 | $45.30 | $45.30 | 262,500 | — | — |
| 2017-11-13 | $46.15 | $46.15 | 258,700 | — | — |
| 2017-11-10 | $46.40 | $46.40 | 162,800 | — | — |
| 2017-11-09 | $46.60 | $46.60 | 220,100 | — | — |
| 2017-11-08 | $47.35 | $47.35 | 252,900 | — | — |
| 2017-11-07 | $47.50 | $47.50 | 243,500 | — | — |
| 2017-11-06 | $48.70 | $48.70 | 205,200 | — | — |
| 2017-11-03 | $49.50 | $49.50 | 155,900 | — | — |
| 2017-11-02 | $49.05 | $49.05 | 185,600 | — | — |
| 2017-11-01 | $49.05 | $49.05 | 313,600 | — | — |
| 2017-10-31 | $49.80 | $49.80 | 391,800 | — | — |
| 2017-10-30 | $47.75 | $47.75 | 378,100 | — | — |
| 2017-10-27 | $50.80 | $50.80 | 581,000 | — | — |
| 2017-10-26 | $53.95 | $53.95 | 255,600 | — | — |
| 2017-10-25 | $54.25 | $54.25 | 336,200 | — | — |
| 2017-10-24 | $54.50 | $54.50 | 266,400 | — | — |
| 2017-10-23 | $53.55 | $53.55 | 117,900 | — | — |
| 2017-10-20 | $53.55 | $53.55 | 204,300 | — | — |
| 2017-10-19 | $52.15 | $52.15 | 165,200 | — | — |
| 2017-10-18 | $52.55 | $52.55 | 154,100 | — | — |
| 2017-10-17 | $51.30 | $51.30 | 214,300 | — | — |
| 2017-10-16 | $50.70 | $50.70 | 142,000 | — | — |
| 2017-10-13 | $50.85 | $50.85 | 158,800 | — | — |
| 2017-10-12 | $51.35 | $51.35 | 142,600 | — | — |
| 2017-10-11 | $51.55 | $51.55 | 116,400 | — | — |
| 2017-10-10 | $51.65 | $51.65 | 190,500 | — | — |
| 2017-10-09 | $52.50 | $52.50 | 195,700 | — | — |
| 2017-10-06 | $52.45 | $52.45 | 150,000 | — | — |
| 2017-10-05 | $52.50 | $52.50 | 336,400 | — | — |
| 2017-10-04 | $52.35 | $52.35 | 138,300 | — | — |
| 2017-10-03 | $52.35 | $52.35 | 213,200 | — | — |
| 2017-10-02 | $52.30 | $52.30 | 239,600 | — | — |
| 2017-09-29 | $51.05 | $51.05 | 320,300 | — | — |
| 2017-09-28 | $49.60 | $49.60 | 203,700 | — | — |
| 2017-09-27 | $49.75 | $49.75 | 339,200 | — | — |
| 2017-09-26 | $48.30 | $48.30 | 252,100 | — | — |
| 2017-09-25 | $48.80 | $48.80 | 182,600 | — | — |
| 2017-09-22 | $49.50 | $49.50 | 237,800 | — | — |
| 2017-09-21 | $48.50 | $48.50 | 145,800 | — | — |
| 2017-09-20 | $48.20 | $48.20 | 138,200 | — | — |
| 2017-09-19 | $48.10 | $48.10 | 350,000 | — | — |
| 2017-09-18 | $48.55 | $48.55 | 303,500 | — | — |
| 2017-09-15 | $49.10 | $49.10 | 473,600 | — | — |
| 2017-09-14 | $49.65 | $49.65 | 300,100 | — | — |
| 2017-09-13 | $50.10 | $50.10 | 452,400 | — | — |
| 2017-09-12 | $50.95 | $50.95 | 188,400 | — | — |
| 2017-09-11 | $50.50 | $50.50 | 278,600 | — | — |
| 2017-09-08 | $50.00 | $50.00 | 283,700 | — | — |
| 2017-09-07 | $49.85 | $49.85 | 348,900 | — | — |
| 2017-09-06 | $50.15 | $50.15 | 336,500 | — | — |
| 2017-09-05 | $51.50 | $51.50 | 248,700 | — | — |
| 2017-09-01 | $52.15 | $52.15 | 271,700 | — | — |
| 2017-08-31 | $51.30 | $51.30 | 155,000 | — | — |
| 2017-08-30 | $50.25 | $50.25 | 183,200 | — | — |
| 2017-08-29 | $49.35 | $49.35 | 189,000 | — | — |
| 2017-08-28 | $49.00 | $49.00 | 200,700 | — | — |
| 2017-08-25 | $48.35 | $48.35 | 346,000 | — | — |
| 2017-08-24 | $48.90 | $48.90 | 542,400 | — | — |
| 2017-08-23 | $49.20 | $49.20 | 197,400 | — | — |
| 2017-08-22 | $50.05 | $50.05 | 185,400 | — | — |
| 2017-08-21 | $49.95 | $49.95 | 140,400 | — | — |
| 2017-08-18 | $49.55 | $49.55 | 244,000 | — | — |
| 2017-08-17 | $49.30 | $49.30 | 233,000 | — | — |
| 2017-08-16 | $50.58 | $50.58 | 201,700 | — | — |
| 2017-08-15 | $50.75 | $50.75 | 170,700 | — | — |
| 2017-08-14 | $51.35 | $51.35 | 248,500 | — | — |
| 2017-08-11 | $50.10 | $50.10 | 227,400 | — | — |
| 2017-08-10 | $49.00 | $49.00 | 306,700 | — | — |
| 2017-08-09 | $50.15 | $50.15 | 309,200 | — | — |
| 2017-08-08 | $50.85 | $50.85 | 209,500 | — | — |
| 2017-08-07 | $51.45 | $51.45 | 290,000 | — | — |
| 2017-08-04 | $51.05 | $51.05 | 352,400 | — | — |
| 2017-08-03 | $49.55 | $49.55 | 334,400 | — | — |
| 2017-08-02 | $50.40 | $50.40 | 384,500 | — | — |
| 2017-08-01 | $50.20 | $50.20 | 377,100 | — | — |
| 2017-07-31 | $49.60 | $49.60 | 438,100 | — | — |
| 2017-07-28 | $48.55 | $48.55 | 1,182,800 | — | — |
| 2017-07-27 | $42.78 | $42.78 | 215,300 | — | — |
| 2017-07-26 | $43.15 | $43.15 | 122,500 | — | — |
| 2017-07-25 | $43.80 | $43.80 | 173,400 | — | — |
| 2017-07-24 | $43.25 | $43.25 | 78,800 | — | — |
| 2017-07-21 | $43.20 | $43.20 | 135,900 | — | — |
| 2017-07-20 | $43.15 | $43.15 | 97,200 | — | — |
| 2017-07-19 | $43.05 | $43.05 | 89,700 | — | — |
| 2017-07-18 | $43.20 | $43.20 | 127,900 | — | — |
| 2017-07-17 | $43.10 | $43.10 | 115,100 | — | — |
| 2017-07-14 | $42.90 | $42.90 | 74,700 | — | — |
| 2017-07-13 | $42.70 | $42.70 | 104,900 | — | — |
| 2017-07-12 | $43.50 | $43.50 | 86,800 | — | — |
| 2017-07-11 | $43.30 | $43.30 | 211,800 | — | — |
| 2017-07-10 | $42.60 | $42.60 | 110,100 | — | — |
| 2017-07-07 | $42.85 | $42.85 | 111,100 | — | — |
| 2017-07-06 | $42.25 | $42.25 | 146,900 | — | — |
| 2017-07-05 | $43.10 | $43.10 | 142,900 | — | — |
| 2017-07-03 | $42.65 | $42.65 | 81,200 | — | — |
| 2017-06-30 | $43.10 | $43.10 | 153,300 | — | — |
| 2017-06-29 | $42.95 | $42.95 | 257,300 | — | — |
| 2017-06-28 | $44.00 | $44.00 | 173,000 | — | — |
| 2017-06-27 | $43.80 | $43.80 | 190,300 | — | — |
| 2017-06-26 | $44.20 | $44.20 | 317,400 | — | — |
| 2017-06-23 | $44.40 | $44.40 | 243,000 | — | — |
| 2017-06-22 | $43.90 | $43.90 | 143,300 | — | — |
| 2017-06-21 | $42.60 | $42.60 | 107,700 | — | — |
| 2017-06-20 | $42.65 | $42.65 | 100,600 | — | — |
| 2017-06-19 | $42.80 | $42.80 | 154,900 | — | — |
| 2017-06-16 | $43.35 | $43.35 | 225,900 | — | — |
| 2017-06-15 | $42.95 | $42.95 | 98,600 | — | — |
| 2017-06-14 | $42.70 | $42.70 | 121,500 | — | — |
| 2017-06-13 | $43.05 | $43.05 | 206,500 | — | — |
| 2017-06-12 | $42.85 | $42.85 | 158,700 | — | — |
| 2017-06-09 | $42.45 | $42.45 | 185,300 | — | — |
| 2017-06-08 | $42.58 | $42.58 | 184,500 | — | — |
| 2017-06-07 | $42.25 | $42.25 | 182,600 | — | — |
| 2017-06-06 | $42.25 | $42.25 | 246,100 | — | — |
| 2017-06-05 | $42.90 | $42.90 | 499,400 | — | — |
| 2017-06-02 | $42.05 | $42.05 | 233,500 | — | — |
| 2017-06-01 | $41.05 | $41.05 | 198,500 | — | — |
| 2017-05-31 | $39.90 | $39.90 | 154,700 | — | — |
| 2017-05-30 | $40.55 | $40.55 | 184,100 | — | — |
| 2017-05-26 | $41.10 | $41.10 | 119,900 | — | — |
| 2017-05-25 | $41.45 | $41.45 | 96,400 | — | — |
| 2017-05-24 | $41.50 | $41.50 | 156,100 | — | — |
| 2017-05-23 | $41.10 | $41.10 | 140,600 | — | — |
| 2017-05-22 | $41.35 | $41.35 | 165,900 | — | — |
| 2017-05-19 | $40.95 | $40.95 | 200,900 | — | — |
| 2017-05-18 | $40.75 | $40.75 | 323,100 | — | — |
| 2017-05-17 | $40.05 | $40.05 | 336,600 | — | — |
| 2017-05-16 | $40.80 | $40.80 | 163,000 | — | — |
| 2017-05-15 | $40.60 | $40.60 | 217,900 | — | — |
| 2017-05-12 | $40.85 | $40.85 | 197,400 | — | — |
| 2017-05-11 | $41.45 | $41.45 | 196,400 | — | — |
| 2017-05-10 | $41.85 | $41.85 | 248,200 | — | — |
| 2017-05-09 | $41.35 | $41.35 | 247,400 | — | — |
| 2017-05-08 | $40.85 | $40.85 | 335,000 | — | — |
| 2017-05-05 | $40.70 | $40.70 | 318,900 | — | — |
| 2017-05-04 | $39.75 | $39.75 | 1,079,600 | — | — |
| 2017-05-03 | $42.05 | $42.05 | 291,000 | — | — |
| 2017-05-02 | $41.50 | $41.50 | 422,300 | — | — |
| 2017-05-01 | $42.00 | $42.00 | 189,300 | — | — |
| 2017-04-28 | $41.40 | $41.40 | 262,100 | — | — |
| 2017-04-27 | $41.40 | $41.40 | 299,100 | — | — |
| 2017-04-26 | $41.20 | $41.20 | 360,900 | — | — |
| 2017-04-25 | $40.85 | $40.85 | 455,300 | — | — |
| 2017-04-24 | $40.35 | $40.35 | 231,900 | — | — |
| 2017-04-21 | $40.10 | $40.10 | 560,300 | — | — |
| 2017-04-20 | $40.78 | $40.78 | 242,900 | — | — |
| 2017-04-19 | $40.23 | $40.23 | 179,400 | — | — |
| 2017-04-18 | $40.25 | $40.25 | 182,400 | — | — |
| 2017-04-17 | $40.40 | $40.40 | 126,300 | — | — |
| 2017-04-13 | $39.55 | $39.55 | 141,500 | — | — |
| 2017-04-12 | $40.00 | $40.00 | 103,200 | — | — |
| 2017-04-11 | $40.75 | $40.75 | 97,800 | — | — |
| 2017-04-10 | $40.30 | $40.30 | 114,700 | — | — |
| 2017-04-07 | $40.35 | $40.35 | 165,800 | — | — |
| 2017-04-06 | $40.65 | $40.65 | 188,200 | — | — |
| 2017-04-05 | $40.45 | $40.45 | 342,600 | — | — |
| 2017-04-04 | $40.10 | $40.10 | 159,200 | — | — |
| 2017-04-03 | $40.05 | $40.05 | 185,200 | — | — |
| 2017-03-31 | $40.65 | $40.65 | 223,100 | — | — |
| 2017-03-30 | $40.30 | $40.30 | 125,100 | — | — |
| 2017-03-29 | $40.35 | $40.35 | 247,000 | — | — |
| 2017-03-28 | $40.05 | $40.05 | 199,800 | — | — |
| 2017-03-27 | $40.35 | $40.35 | 325,800 | — | — |
| 2017-03-24 | $39.85 | $39.85 | 185,200 | — | — |
| 2017-03-23 | $39.25 | $39.25 | 298,400 | — | — |
| 2017-03-22 | $38.80 | $38.80 | 245,200 | — | — |
| 2017-03-21 | $39.60 | $39.60 | 295,900 | — | — |
| 2017-03-20 | $39.90 | $39.90 | 235,700 | — | — |
| 2017-03-17 | $39.90 | $39.90 | 563,800 | — | — |
| 2017-03-16 | $39.10 | $39.10 | 155,700 | — | — |
| 2017-03-15 | $38.90 | $38.90 | 286,500 | — | — |
| 2017-03-14 | $38.50 | $38.50 | 363,600 | — | — |
| 2017-03-13 | $38.05 | $38.05 | 213,700 | — | — |
| 2017-03-10 | $37.15 | $37.15 | 206,900 | — | — |
| 2017-03-09 | $37.40 | $37.40 | 291,400 | — | — |
| 2017-03-08 | $37.55 | $37.55 | 276,800 | — | — |
| 2017-03-07 | $37.50 | $37.50 | 279,800 | — | — |
| 2017-03-06 | $38.25 | $38.25 | 298,300 | — | — |
| 2017-03-03 | $38.50 | $38.50 | 353,700 | — | — |
| 2017-03-02 | $38.45 | $38.45 | 267,300 | — | — |
| 2017-03-01 | $38.25 | $38.25 | 366,400 | — | — |
| 2017-02-28 | $38.03 | $38.03 | 452,500 | — | — |
| 2017-02-27 | $38.00 | $38.00 | 620,200 | — | — |
| 2017-02-24 | $38.15 | $38.15 | 227,400 | — | — |
| 2017-02-23 | $38.15 | $38.15 | 284,800 | — | — |
| 2017-02-22 | $38.00 | $38.00 | 644,100 | — | — |
| 2017-02-21 | $38.05 | $38.05 | 508,700 | — | — |
| 2017-02-17 | $38.60 | $38.60 | 500,600 | — | — |
| 2017-02-16 | $37.95 | $37.95 | 1,285,600 | — | — |
| 2017-02-15 | $38.10 | $38.10 | 790,200 | — | — |
| 2017-02-14 | $38.20 | $38.20 | 375,000 | — | — |
| 2017-02-13 | $37.30 | $37.30 | 208,400 | — | — |
| 2017-02-10 | $37.40 | $37.40 | 115,100 | — | — |
| 2017-02-09 | $37.25 | $37.25 | 220,700 | — | — |
| 2017-02-08 | $36.70 | $36.70 | 209,500 | — | — |
| 2017-02-07 | $36.60 | $36.60 | 221,000 | — | — |
| 2017-02-06 | $36.73 | $36.73 | 215,300 | — | — |
| 2017-02-03 | $36.55 | $36.55 | 187,700 | — | — |
| 2017-02-02 | $36.30 | $36.30 | 184,700 | — | — |
| 2017-02-01 | $36.25 | $36.25 | 211,200 | — | — |
| 2017-01-31 | $35.90 | $35.90 | 256,600 | — | — |
| 2017-01-30 | $35.40 | $35.40 | 226,700 | — | — |
| 2017-01-27 | $35.75 | $35.75 | 179,000 | — | — |
| 2017-01-26 | $35.60 | $35.60 | 248,800 | — | — |
| 2017-01-25 | $35.85 | $35.85 | 228,800 | — | — |
| 2017-01-24 | $34.35 | $34.35 | 225,100 | — | — |
| 2017-01-23 | $33.00 | $33.00 | 108,200 | — | — |
| 2017-01-20 | $33.60 | $33.60 | 229,300 | — | — |
| 2017-01-19 | $33.95 | $33.95 | 261,900 | — | — |
| 2017-01-18 | $32.65 | $32.65 | 270,800 | — | — |
| 2017-01-17 | $32.55 | $32.55 | 218,600 | — | — |
| 2017-01-13 | $33.35 | $33.35 | 136,900 | — | — |
| 2017-01-12 | $32.95 | $32.95 | 144,500 | — | — |
| 2017-01-11 | $33.00 | $33.00 | 198,000 | — | — |
| 2017-01-10 | $32.55 | $32.55 | 315,500 | — | — |
| 2017-01-09 | $32.15 | $32.15 | 423,600 | — | — |
| 2017-01-06 | $32.65 | $32.65 | 385,000 | — | — |
| 2017-01-05 | $33.10 | $33.10 | 164,200 | — | — |
| 2017-01-04 | $33.30 | $33.30 | 399,700 | — | — |
| 2017-01-03 | $34.40 | $34.40 | 253,200 | — | — |