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
- 1996-09-25 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 | $46.95 | $46.95 | 96,373 | — | — |
| 2017-12-28 | $46.50 | $46.50 | 224,260 | — | — |
| 2017-12-27 | $46.95 | $46.95 | 44,547 | — | — |
| 2017-12-26 | $47.55 | $47.55 | 36,493 | — | — |
| 2017-12-22 | $48.00 | $48.00 | 43,873 | — | — |
| 2017-12-21 | $48.75 | $48.75 | 48,933 | — | — |
| 2017-12-20 | $48.00 | $48.00 | 42,487 | — | — |
| 2017-12-19 | $48.15 | $48.15 | 83,207 | — | — |
| 2017-12-18 | $48.30 | $48.30 | 102,927 | — | — |
| 2017-12-15 | $48.45 | $48.45 | 143,580 | — | — |
| 2017-12-14 | $47.10 | $47.10 | 107,680 | — | — |
| 2017-12-13 | $46.35 | $46.35 | 86,667 | — | — |
| 2017-12-12 | $45.60 | $45.60 | 115,853 | — | — |
| 2017-12-11 | $45.75 | $45.75 | 95,813 | — | — |
| 2017-12-08 | $45.15 | $45.15 | 285,120 | — | — |
| 2017-12-07 | $46.20 | $46.20 | 152,867 | — | — |
| 2017-12-06 | $47.10 | $47.10 | 69,587 | — | — |
| 2017-12-05 | $48.00 | $48.00 | 150,127 | — | — |
| 2017-12-04 | $47.70 | $47.70 | 95,427 | — | — |
| 2017-12-01 | $48.90 | $48.90 | 73,273 | — | — |
| 2017-11-30 | $47.85 | $47.85 | 59,240 | — | — |
| 2017-11-29 | $46.80 | $46.80 | 100,960 | — | — |
| 2017-11-28 | $46.95 | $46.95 | 114,707 | — | — |
| 2017-11-27 | $46.65 | $46.65 | 55,780 | — | — |
| 2017-11-24 | $47.25 | $47.25 | 47,693 | — | — |
| 2017-11-22 | $47.40 | $47.40 | 86,360 | — | — |
| 2017-11-21 | $47.40 | $47.40 | 138,827 | — | — |
| 2017-11-20 | $47.85 | $47.85 | 167,507 | — | — |
| 2017-11-17 | $48.60 | $48.60 | 116,467 | — | — |
| 2017-11-16 | $47.55 | $47.55 | 76,167 | — | — |
| 2017-11-15 | $46.20 | $46.20 | 116,307 | — | — |
| 2017-11-14 | $45.45 | $45.45 | 86,513 | — | — |
| 2017-11-13 | $46.65 | $46.65 | 83,667 | — | — |
| 2017-11-10 | $46.95 | $46.95 | 66,453 | — | — |
| 2017-11-09 | $47.25 | $47.25 | 109,300 | — | — |
| 2017-11-08 | $47.55 | $47.55 | 93,707 | — | — |
| 2017-11-07 | $48.15 | $48.15 | 124,033 | — | — |
| 2017-11-06 | $49.50 | $49.50 | 98,693 | — | — |
| 2017-11-03 | $51.90 | $51.90 | 250,887 | — | — |
| 2017-11-02 | $52.50 | $52.50 | 190,460 | — | — |
| 2017-11-01 | $51.45 | $51.45 | 70,407 | — | — |
| 2017-10-31 | $52.35 | $52.35 | 142,613 | — | — |
| 2017-10-30 | $52.35 | $52.35 | 137,360 | — | — |
| 2017-10-27 | $52.80 | $52.80 | 283,107 | — | — |
| 2017-10-26 | $52.20 | $52.20 | 166,580 | — | — |
| 2017-10-25 | $57.00 | $57.00 | 72,060 | — | — |
| 2017-10-24 | $56.25 | $56.25 | 89,940 | — | — |
| 2017-10-23 | $56.85 | $56.85 | 62,633 | — | — |
| 2017-10-20 | $58.35 | $58.35 | 80,353 | — | — |
| 2017-10-19 | $57.90 | $57.90 | 255,820 | — | — |
| 2017-10-18 | $57.15 | $57.15 | 155,913 | — | — |
| 2017-10-17 | $55.35 | $55.35 | 104,180 | — | — |
| 2017-10-16 | $54.60 | $54.60 | 37,980 | — | — |
| 2017-10-13 | $54.75 | $54.75 | 70,480 | — | — |
| 2017-10-12 | $54.15 | $54.15 | 81,347 | — | — |
| 2017-10-11 | $54.90 | $54.90 | 82,987 | — | — |
| 2017-10-10 | $55.80 | $55.80 | 79,007 | — | — |
| 2017-10-09 | $55.05 | $55.05 | 45,973 | — | — |
| 2017-10-06 | $54.60 | $54.60 | 103,640 | — | — |
| 2017-10-05 | $54.75 | $54.75 | 89,973 | — | — |
| 2017-10-04 | $54.00 | $54.00 | 118,533 | — | — |
| 2017-10-03 | $54.00 | $54.00 | 105,880 | — | — |
| 2017-10-02 | $53.25 | $53.25 | 103,267 | — | — |
| 2017-09-29 | $51.60 | $51.60 | 256,093 | — | — |
| 2017-09-28 | $49.80 | $49.80 | 110,213 | — | — |
| 2017-09-27 | $49.50 | $49.50 | 69,087 | — | — |
| 2017-09-26 | $48.60 | $48.60 | 68,073 | — | — |
| 2017-09-25 | $47.85 | $47.85 | 52,953 | — | — |
| 2017-09-22 | $47.85 | $47.85 | 65,780 | — | — |
| 2017-09-21 | $47.25 | $47.25 | 64,660 | — | — |
| 2017-09-20 | $46.50 | $46.50 | 56,087 | — | — |
| 2017-09-19 | $46.35 | $46.35 | 54,547 | — | — |
| 2017-09-18 | $45.60 | $45.60 | 47,727 | — | — |
| 2017-09-15 | $45.45 | $45.45 | 121,153 | — | — |
| 2017-09-14 | $45.30 | $45.30 | 32,800 | — | — |
| 2017-09-13 | $45.30 | $45.30 | 36,793 | — | — |
| 2017-09-12 | $45.00 | $45.00 | 61,353 | — | — |
| 2017-09-11 | $44.70 | $44.70 | 48,993 | — | — |
| 2017-09-08 | $44.10 | $44.10 | 46,467 | — | — |
| 2017-09-07 | $44.40 | $44.40 | 54,007 | — | — |
| 2017-09-06 | $44.25 | $44.25 | 138,213 | — | — |
| 2017-09-05 | $43.50 | $43.50 | 68,287 | — | — |
| 2017-09-01 | $44.25 | $44.25 | 61,540 | — | — |
| 2017-08-31 | $43.95 | $43.95 | 85,767 | — | — |
| 2017-08-30 | $43.50 | $43.50 | 37,840 | — | — |
| 2017-08-29 | $43.20 | $43.20 | 93,840 | — | — |
| 2017-08-28 | $42.90 | $42.90 | 132,153 | — | — |
| 2017-08-25 | $43.50 | $43.50 | 85,513 | — | — |
| 2017-08-24 | $42.75 | $42.75 | 69,173 | — | — |
| 2017-08-23 | $41.25 | $41.25 | 121,847 | — | — |
| 2017-08-22 | $40.50 | $40.50 | 35,827 | — | — |
| 2017-08-21 | $40.95 | $40.95 | 55,320 | — | — |
| 2017-08-18 | $41.85 | $41.85 | 116,333 | — | — |
| 2017-08-17 | $42.00 | $42.00 | 136,713 | — | — |
| 2017-08-16 | $42.00 | $42.00 | 127,887 | — | — |
| 2017-08-15 | $41.85 | $41.85 | 39,513 | — | — |
| 2017-08-14 | $43.05 | $43.05 | 36,000 | — | — |
| 2017-08-11 | $42.60 | $42.60 | 63,280 | — | — |
| 2017-08-10 | $43.35 | $43.35 | 71,260 | — | — |
| 2017-08-09 | $43.95 | $43.95 | 83,607 | — | — |
| 2017-08-08 | $43.80 | $43.80 | 142,547 | — | — |
| 2017-08-07 | $42.75 | $42.75 | 43,547 | — | — |
| 2017-08-04 | $42.45 | $42.45 | 110,900 | — | — |
| 2017-08-03 | $43.35 | $43.35 | 57,767 | — | — |
| 2017-08-02 | $43.05 | $43.05 | 124,033 | — | — |
| 2017-08-01 | $43.05 | $43.05 | 47,787 | — | — |
| 2017-07-31 | $43.05 | $43.05 | 85,447 | — | — |
| 2017-07-28 | $42.60 | $42.60 | 142,193 | — | — |
| 2017-07-27 | $46.35 | $46.35 | 234,067 | — | — |
| 2017-07-26 | $43.50 | $43.50 | 66,347 | — | — |
| 2017-07-25 | $42.00 | $42.00 | 60,900 | — | — |
| 2017-07-24 | $41.25 | $41.25 | 45,100 | — | — |
| 2017-07-21 | $40.80 | $40.80 | 66,133 | — | — |
| 2017-07-20 | $41.55 | $41.55 | 124,093 | — | — |
| 2017-07-19 | $41.70 | $41.70 | 58,627 | — | — |
| 2017-07-18 | $41.85 | $41.85 | 47,067 | — | — |
| 2017-07-17 | $42.45 | $42.45 | 39,353 | — | — |
| 2017-07-14 | $42.00 | $42.00 | 59,100 | — | — |
| 2017-07-13 | $41.70 | $41.70 | 29,893 | — | — |
| 2017-07-12 | $41.25 | $41.25 | 37,013 | — | — |
| 2017-07-11 | $41.10 | $41.10 | 33,760 | — | — |
| 2017-07-10 | $40.80 | $40.80 | 43,353 | — | — |
| 2017-07-07 | $40.80 | $40.80 | 38,640 | — | — |
| 2017-07-06 | $40.65 | $40.65 | 56,473 | — | — |
| 2017-07-05 | $41.55 | $41.55 | 39,767 | — | — |
| 2017-07-03 | $42.30 | $42.30 | 39,400 | — | — |
| 2017-06-30 | $40.35 | $40.35 | 66,340 | — | — |
| 2017-06-29 | $41.40 | $41.40 | 70,433 | — | — |
| 2017-06-28 | $42.30 | $42.30 | 49,440 | — | — |
| 2017-06-27 | $42.00 | $42.00 | 85,740 | — | — |
| 2017-06-26 | $42.00 | $42.00 | 48,073 | — | — |
| 2017-06-23 | $41.55 | $41.55 | 93,447 | — | — |
| 2017-06-22 | $41.70 | $41.70 | 67,400 | — | — |
| 2017-06-21 | $39.60 | $39.60 | 71,880 | — | — |
| 2017-06-20 | $40.05 | $40.05 | 64,707 | — | — |
| 2017-06-19 | $41.85 | $41.85 | 55,167 | — | — |
| 2017-06-16 | $42.30 | $42.30 | 97,247 | — | — |
| 2017-06-15 | $42.15 | $42.15 | 61,093 | — | — |
| 2017-06-14 | $42.45 | $42.45 | 79,333 | — | — |
| 2017-06-13 | $43.95 | $43.95 | 114,573 | — | — |
| 2017-06-12 | $41.70 | $41.70 | 90,947 | — | — |
| 2017-06-09 | $40.05 | $40.05 | 72,680 | — | — |
| 2017-06-08 | $40.20 | $40.20 | 66,707 | — | — |
| 2017-06-07 | $39.00 | $39.00 | 56,613 | — | — |
| 2017-06-06 | $38.55 | $38.55 | 78,033 | — | — |
| 2017-06-05 | $39.00 | $39.00 | 89,687 | — | — |
| 2017-06-02 | $40.35 | $40.35 | 106,040 | — | — |
| 2017-06-01 | $39.75 | $39.75 | 116,513 | — | — |
| 2017-05-31 | $37.20 | $37.20 | 210,467 | — | — |
| 2017-05-30 | $38.85 | $38.85 | 113,660 | — | — |
| 2017-05-26 | $39.90 | $39.90 | 71,200 | — | — |
| 2017-05-25 | $39.30 | $39.30 | 123,720 | — | — |
| 2017-05-24 | $40.35 | $40.35 | 213,640 | — | — |
| 2017-05-23 | $39.60 | $39.60 | 85,967 | — | — |
| 2017-05-22 | $39.60 | $39.60 | 88,507 | — | — |
| 2017-05-19 | $38.70 | $38.70 | 90,600 | — | — |
| 2017-05-18 | $37.80 | $37.80 | 110,793 | — | — |
| 2017-05-17 | $37.50 | $37.50 | 234,820 | — | — |
| 2017-05-16 | $40.50 | $40.50 | 202,387 | — | — |
| 2017-05-15 | $39.00 | $39.00 | 187,993 | — | — |
| 2017-05-12 | $40.65 | $40.65 | 243,680 | — | — |
| 2017-05-11 | $40.05 | $40.05 | 243,893 | — | — |
| 2017-05-10 | $39.15 | $39.15 | 182,353 | — | — |
| 2017-05-09 | $38.70 | $38.70 | 184,693 | — | — |
| 2017-05-08 | $37.20 | $37.20 | 236,207 | — | — |
| 2017-05-05 | $37.35 | $37.35 | 309,807 | — | — |
| 2017-05-04 | $37.95 | $37.95 | 1,394,573 | — | — |
| 2017-05-03 | $40.95 | $40.95 | 771,567 | — | — |
| 2017-05-02 | $44.85 | $44.85 | 1,236,627 | — | — |
| 2017-05-01 | $46.50 | $46.50 | 2,411,327 | — | — |
| 2017-04-28 | $34.35 | $34.35 | 540,913 | — | — |
| 2017-04-27 | $33.45 | $33.45 | 292,067 | — | — |
| 2017-04-26 | $33.90 | $33.90 | 563,000 | — | — |
| 2017-04-25 | $34.35 | $34.35 | 736,013 | — | — |
| 2017-04-24 | $33.90 | $33.90 | 910,360 | — | — |
| 2017-04-21 | $36.30 | $36.30 | 2,117,633 | — | — |
| 2017-04-20 | $37.35 | $37.35 | 4,368,720 | — | — |
| 2017-04-19 | $81.00 | $81.00 | 151,433 | — | — |
| 2017-04-18 | $81.60 | $81.60 | 89,960 | — | — |
| 2017-04-17 | $82.50 | $82.50 | 108,440 | — | — |
| 2017-04-13 | $80.25 | $80.25 | 147,747 | — | — |
| 2017-04-12 | $81.75 | $81.75 | 69,753 | — | — |
| 2017-04-11 | $82.05 | $82.05 | 89,513 | — | — |
| 2017-04-10 | $81.60 | $81.60 | 81,287 | — | — |
| 2017-04-07 | $80.25 | $80.25 | 99,580 | — | — |
| 2017-04-06 | $79.50 | $79.50 | 98,013 | — | — |
| 2017-04-05 | $78.15 | $78.15 | 285,080 | — | — |
| 2017-04-04 | $82.05 | $82.05 | 202,573 | — | — |
| 2017-04-03 | $82.20 | $82.20 | 223,567 | — | — |
| 2017-03-31 | $82.05 | $82.05 | 254,220 | — | — |
| 2017-03-30 | $81.45 | $81.45 | 153,393 | — | — |
| 2017-03-29 | $79.35 | $79.35 | 118,400 | — | — |
| 2017-03-28 | $78.00 | $78.00 | 291,680 | — | — |
| 2017-03-27 | $73.35 | $73.35 | 129,187 | — | — |
| 2017-03-24 | $72.15 | $72.15 | 98,360 | — | — |
| 2017-03-23 | $69.75 | $69.75 | 86,707 | — | — |
| 2017-03-22 | $68.55 | $68.55 | 195,200 | — | — |
| 2017-03-21 | $68.85 | $68.85 | 342,460 | — | — |
| 2017-03-20 | $73.50 | $73.50 | 100,013 | — | — |
| 2017-03-17 | $73.05 | $73.05 | 213,100 | — | — |
| 2017-03-16 | $73.20 | $73.20 | 114,180 | — | — |
| 2017-03-15 | $72.75 | $72.75 | 159,533 | — | — |
| 2017-03-14 | $71.70 | $71.70 | 210,993 | — | — |
| 2017-03-13 | $68.10 | $68.10 | 85,513 | — | — |
| 2017-03-10 | $66.75 | $66.75 | 150,180 | — | — |
| 2017-03-09 | $66.75 | $66.75 | 87,467 | — | — |
| 2017-03-08 | $66.60 | $66.60 | 199,253 | — | — |
| 2017-03-07 | $69.60 | $69.60 | 625,620 | — | — |
| 2017-03-06 | $68.85 | $68.85 | 197,147 | — | — |
| 2017-03-03 | $72.45 | $72.45 | 391,007 | — | — |
| 2017-03-02 | $70.80 | $70.80 | 329,120 | — | — |
| 2017-03-01 | $69.90 | $69.90 | 242,727 | — | — |
| 2017-02-28 | $66.15 | $66.15 | 278,580 | — | — |
| 2017-02-27 | $66.15 | $66.15 | 288,607 | — | — |
| 2017-02-24 | $63.60 | $63.60 | 483,307 | — | — |
| 2017-02-23 | $66.30 | $66.30 | 933,367 | — | — |
| 2017-02-22 | $81.00 | $81.00 | 236,673 | — | — |
| 2017-02-21 | $83.10 | $83.10 | 296,980 | — | — |
| 2017-02-17 | $78.60 | $78.60 | 244,960 | — | — |
| 2017-02-16 | $77.25 | $77.25 | 386,953 | — | — |
| 2017-02-15 | $87.45 | $87.45 | 134,267 | — | — |
| 2017-02-14 | $87.60 | $87.60 | 198,080 | — | — |
| 2017-02-13 | $87.00 | $87.00 | 238,373 | — | — |
| 2017-02-10 | $81.15 | $81.15 | 118,753 | — | — |
| 2017-02-09 | $80.10 | $80.10 | 139,773 | — | — |
| 2017-02-08 | $79.95 | $79.95 | 399,707 | — | — |
| 2017-02-07 | $79.80 | $79.80 | 163,473 | — | — |
| 2017-02-06 | $79.05 | $79.05 | 134,047 | — | — |
| 2017-02-03 | $79.95 | $79.95 | 82,167 | — | — |
| 2017-02-02 | $77.25 | $77.25 | 139,180 | — | — |
| 2017-02-01 | $79.20 | $79.20 | 167,640 | — | — |
| 2017-01-31 | $79.05 | $79.05 | 136,973 | — | — |
| 2017-01-30 | $79.05 | $79.05 | 107,920 | — | — |
| 2017-01-27 | $79.95 | $79.95 | 279,280 | — | — |
| 2017-01-26 | $78.45 | $78.45 | 178,373 | — | — |
| 2017-01-25 | $74.40 | $74.40 | 131,840 | — | — |
| 2017-01-24 | $72.60 | $72.60 | 233,833 | — | — |
| 2017-01-23 | $73.65 | $73.65 | 99,667 | — | — |
| 2017-01-20 | $73.50 | $73.50 | 83,587 | — | — |
| 2017-01-19 | $73.05 | $73.05 | 247,973 | — | — |
| 2017-01-18 | $75.00 | $75.00 | 255,920 | — | — |
| 2017-01-17 | $73.65 | $73.65 | 183,213 | — | — |
| 2017-01-13 | $75.60 | $75.60 | 215,360 | — | — |
| 2017-01-12 | $75.75 | $75.75 | 587,980 | — | — |
| 2017-01-11 | $87.15 | $87.15 | 122,807 | — | — |
| 2017-01-10 | $86.25 | $86.25 | 66,733 | — | — |
| 2017-01-09 | $85.50 | $85.50 | 152,327 | — | — |
| 2017-01-06 | $86.40 | $86.40 | 87,973 | — | — |
| 2017-01-05 | $86.10 | $86.10 | 99,920 | — | — |
| 2017-01-04 | $89.10 | $89.10 | 130,593 | — | — |
| 2017-01-03 | $85.80 | $85.80 | 143,533 | — | — |