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
- 2013-02-14 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 | $46.40 | $100.47 | 252,320 | — | — |
| 2017-12-28 | $47.05 | $101.87 | 191,100 | — | — |
| 2017-12-27 | $47.50 | $101.33 | 215,900 | — | — |
| 2017-12-26 | $47.35 | $101.01 | 207,040 | — | — |
| 2017-12-22 | $47.05 | $100.37 | 187,340 | — | — |
| 2017-12-21 | $47.25 | $100.80 | 202,320 | — | — |
| 2017-12-20 | $46.75 | $99.73 | 258,860 | — | — |
| 2017-12-19 | $46.00 | $98.13 | 445,560 | — | — |
| 2017-12-18 | $47.45 | $101.23 | 357,800 | — | — |
| 2017-12-15 | $47.90 | $102.19 | 409,400 | — | — |
| 2017-12-14 | $47.70 | $101.76 | 287,700 | — | — |
| 2017-12-13 | $47.70 | $101.76 | 253,700 | — | — |
| 2017-12-12 | $47.30 | $100.91 | 246,140 | — | — |
| 2017-12-11 | $47.65 | $101.65 | 181,700 | — | — |
| 2017-12-08 | $47.80 | $101.97 | 196,760 | — | — |
| 2017-12-07 | $47.75 | $101.87 | 241,800 | — | — |
| 2017-12-06 | $47.55 | $101.44 | 176,800 | — | — |
| 2017-12-05 | $47.60 | $101.55 | 127,120 | — | — |
| 2017-12-04 | $47.65 | $101.65 | 149,560 | — | — |
| 2017-12-01 | $47.60 | $101.55 | 292,400 | — | — |
| 2017-11-30 | $47.40 | $101.12 | 227,520 | — | — |
| 2017-11-29 | $47.90 | $102.19 | 236,020 | — | — |
| 2017-11-28 | $48.65 | $102.29 | 322,920 | — | — |
| 2017-11-27 | $49.35 | $103.76 | 261,920 | — | — |
| 2017-11-24 | $49.45 | $103.97 | 139,820 | — | — |
| 2017-11-22 | $49.55 | $104.18 | 177,920 | — | — |
| 2017-11-21 | $49.35 | $103.76 | 214,940 | — | — |
| 2017-11-20 | $49.10 | $103.24 | 342,240 | — | — |
| 2017-11-17 | $48.75 | $102.50 | 154,040 | — | — |
| 2017-11-16 | $48.55 | $102.08 | 123,460 | — | — |
| 2017-11-15 | $48.50 | $101.98 | 163,960 | — | — |
| 2017-11-14 | $49.00 | $103.03 | 167,840 | — | — |
| 2017-11-13 | $49.00 | $103.03 | 176,020 | — | — |
| 2017-11-10 | $48.95 | $102.92 | 182,360 | — | — |
| 2017-11-09 | $49.00 | $103.03 | 211,200 | — | — |
| 2017-11-08 | $49.15 | $103.34 | 179,860 | — | — |
| 2017-11-07 | $48.85 | $102.71 | 186,860 | — | — |
| 2017-11-06 | $48.55 | $102.08 | 318,280 | — | — |
| 2017-11-03 | $48.60 | $102.19 | 220,120 | — | — |
| 2017-11-02 | $49.25 | $103.55 | 179,820 | — | — |
| 2017-11-01 | $49.45 | $103.97 | 231,480 | — | — |
| 2017-10-31 | $49.80 | $104.71 | 217,820 | — | — |
| 2017-10-30 | $49.70 | $104.50 | 355,900 | — | — |
| 2017-10-27 | $51.60 | $107.02 | 360,740 | — | — |
| 2017-10-26 | $49.55 | $102.77 | 227,680 | — | — |
| 2017-10-25 | $50.25 | $104.22 | 231,920 | — | — |
| 2017-10-24 | $50.55 | $104.85 | 187,460 | — | — |
| 2017-10-23 | $51.00 | $105.78 | 163,680 | — | — |
| 2017-10-20 | $51.45 | $106.71 | 131,660 | — | — |
| 2017-10-19 | $51.60 | $107.02 | 198,600 | — | — |
| 2017-10-18 | $51.95 | $107.75 | 78,520 | — | — |
| 2017-10-17 | $52.15 | $108.16 | 128,020 | — | — |
| 2017-10-16 | $52.15 | $108.16 | 128,620 | — | — |
| 2017-10-13 | $51.95 | $107.75 | 105,300 | — | — |
| 2017-10-12 | $51.80 | $107.44 | 117,840 | — | — |
| 2017-10-11 | $51.60 | $107.02 | 121,700 | — | — |
| 2017-10-10 | $51.60 | $107.02 | 116,180 | — | — |
| 2017-10-09 | $51.85 | $107.54 | 130,280 | — | — |
| 2017-10-06 | $51.55 | $106.92 | 142,000 | — | — |
| 2017-10-05 | $51.75 | $107.33 | 134,540 | — | — |
| 2017-10-04 | $51.25 | $106.30 | 86,180 | — | — |
| 2017-10-03 | $51.20 | $106.19 | 134,340 | — | — |
| 2017-10-02 | $51.00 | $105.78 | 141,440 | — | — |
| 2017-09-29 | $50.95 | $105.68 | 153,780 | — | — |
| 2017-09-28 | $50.95 | $105.68 | 148,280 | — | — |
| 2017-09-27 | $51.40 | $105.16 | 197,580 | — | — |
| 2017-09-26 | $51.05 | $104.44 | 178,220 | — | — |
| 2017-09-25 | $50.85 | $104.03 | 127,960 | — | — |
| 2017-09-22 | $50.45 | $103.21 | 132,440 | — | — |
| 2017-09-21 | $50.20 | $102.70 | 144,760 | — | — |
| 2017-09-20 | $50.45 | $103.21 | 142,420 | — | — |
| 2017-09-19 | $50.45 | $103.21 | 181,460 | — | — |
| 2017-09-18 | $50.35 | $103.01 | 248,240 | — | — |
| 2017-09-15 | $49.80 | $101.88 | 744,160 | — | — |
| 2017-09-14 | $49.40 | $101.06 | 166,260 | — | — |
| 2017-09-13 | $49.20 | $100.66 | 122,540 | — | — |
| 2017-09-12 | $49.50 | $101.27 | 138,420 | — | — |
| 2017-09-11 | $49.05 | $100.35 | 161,300 | — | — |
| 2017-09-08 | $48.35 | $98.92 | 91,040 | — | — |
| 2017-09-07 | $48.35 | $98.92 | 75,500 | — | — |
| 2017-09-06 | $48.15 | $98.51 | 123,040 | — | — |
| 2017-09-05 | $48.30 | $98.81 | 139,880 | — | — |
| 2017-09-01 | $48.90 | $100.04 | 125,480 | — | — |
| 2017-08-31 | $48.35 | $98.92 | 94,140 | — | — |
| 2017-08-30 | $48.20 | $98.61 | 104,260 | — | — |
| 2017-08-29 | $48.25 | $98.71 | 163,580 | — | — |
| 2017-08-28 | $49.35 | $99.53 | 211,860 | — | — |
| 2017-08-25 | $49.30 | $99.43 | 130,500 | — | — |
| 2017-08-24 | $49.50 | $99.83 | 143,260 | — | — |
| 2017-08-23 | $49.20 | $99.23 | 133,880 | — | — |
| 2017-08-22 | $49.85 | $100.54 | 355,020 | — | — |
| 2017-08-21 | $48.80 | $98.42 | 99,700 | — | — |
| 2017-08-18 | $48.70 | $98.22 | 148,860 | — | — |
| 2017-08-17 | $48.15 | $97.11 | 109,320 | — | — |
| 2017-08-16 | $48.35 | $97.51 | 88,840 | — | — |
| 2017-08-15 | $48.30 | $97.41 | 117,840 | — | — |
| 2017-08-14 | $48.25 | $97.31 | 184,160 | — | — |
| 2017-08-11 | $47.90 | $96.61 | 123,300 | — | — |
| 2017-08-10 | $47.85 | $96.51 | 102,920 | — | — |
| 2017-08-09 | $47.95 | $96.71 | 74,720 | — | — |
| 2017-08-08 | $47.85 | $96.51 | 100,620 | — | — |
| 2017-08-07 | $47.45 | $95.70 | 103,480 | — | — |
| 2017-08-04 | $47.30 | $95.40 | 134,280 | — | — |
| 2017-08-03 | $47.35 | $95.50 | 217,440 | — | — |
| 2017-08-02 | $48.00 | $96.81 | 172,440 | — | — |
| 2017-08-01 | $47.85 | $96.51 | 447,720 | — | — |
| 2017-07-31 | $47.65 | $96.10 | 180,240 | — | — |
| 2017-07-28 | $47.05 | $94.89 | 284,500 | — | — |
| 2017-07-27 | $47.75 | $96.30 | 230,700 | — | — |
| 2017-07-26 | $48.75 | $96.91 | 213,120 | — | — |
| 2017-07-25 | $48.45 | $96.31 | 179,460 | — | — |
| 2017-07-24 | $48.70 | $96.81 | 170,380 | — | — |
| 2017-07-21 | $49.15 | $97.70 | 157,680 | — | — |
| 2017-07-20 | $49.05 | $97.51 | 176,420 | — | — |
| 2017-07-19 | $49.05 | $97.51 | 163,940 | — | — |
| 2017-07-18 | $48.85 | $97.11 | 343,860 | — | — |
| 2017-07-17 | $50.10 | $99.59 | 173,940 | — | — |
| 2017-07-14 | $49.85 | $99.10 | 224,580 | — | — |
| 2017-07-13 | $49.55 | $98.50 | 480,960 | — | — |
| 2017-07-12 | $51.20 | $101.78 | 126,980 | — | — |
| 2017-07-11 | $50.80 | $100.98 | 118,720 | — | — |
| 2017-07-10 | $50.35 | $100.09 | 153,820 | — | — |
| 2017-07-07 | $50.35 | $100.09 | 118,960 | — | — |
| 2017-07-06 | $50.10 | $99.59 | 76,460 | — | — |
| 2017-07-05 | $50.25 | $99.89 | 148,360 | — | — |
| 2017-07-03 | $50.25 | $99.89 | 120,860 | — | — |
| 2017-06-30 | $49.30 | $98.00 | 114,820 | — | — |
| 2017-06-29 | $49.65 | $98.70 | 224,760 | — | — |
| 2017-06-28 | $49.70 | $98.80 | 278,620 | — | — |
| 2017-06-27 | $50.85 | $99.69 | 219,360 | — | — |
| 2017-06-26 | $51.65 | $101.26 | 230,660 | — | — |
| 2017-06-23 | $50.60 | $99.20 | 353,520 | — | — |
| 2017-06-22 | $50.30 | $98.61 | 149,020 | — | — |
| 2017-06-21 | $50.35 | $98.71 | 179,520 | — | — |
| 2017-06-20 | $50.35 | $98.71 | 168,460 | — | — |
| 2017-06-19 | $50.40 | $98.81 | 255,660 | — | — |
| 2017-06-16 | $50.25 | $98.52 | 388,200 | — | — |
| 2017-06-15 | $50.40 | $98.81 | 284,760 | — | — |
| 2017-06-14 | $50.50 | $99.01 | 284,100 | — | — |
| 2017-06-13 | $50.30 | $98.61 | 215,580 | — | — |
| 2017-06-12 | $50.45 | $98.91 | 221,240 | — | — |
| 2017-06-09 | $50.50 | $99.01 | 341,380 | — | — |
| 2017-06-08 | $50.25 | $98.52 | 146,240 | — | — |
| 2017-06-07 | $50.25 | $98.52 | 92,980 | — | — |
| 2017-06-06 | $50.25 | $98.52 | 85,840 | — | — |
| 2017-06-05 | $50.45 | $98.91 | 159,780 | — | — |
| 2017-06-02 | $50.50 | $99.01 | 180,540 | — | — |
| 2017-06-01 | $50.20 | $98.42 | 246,600 | — | — |
| 2017-05-31 | $50.25 | $98.52 | 261,120 | — | — |
| 2017-05-30 | $50.15 | $98.32 | 150,580 | — | — |
| 2017-05-26 | $50.50 | $99.01 | 225,140 | — | — |
| 2017-05-25 | $51.70 | $99.99 | 283,320 | — | — |
| 2017-05-24 | $52.15 | $100.86 | 210,400 | — | — |
| 2017-05-23 | $52.00 | $100.57 | 233,380 | — | — |
| 2017-05-22 | $51.30 | $99.21 | 250,940 | — | — |
| 2017-05-19 | $51.50 | $99.60 | 174,840 | — | — |
| 2017-05-18 | $51.55 | $99.70 | 148,380 | — | — |
| 2017-05-17 | $51.50 | $99.60 | 124,220 | — | — |
| 2017-05-16 | $51.80 | $100.18 | 113,360 | — | — |
| 2017-05-15 | $52.00 | $100.57 | 159,980 | — | — |
| 2017-05-12 | $51.95 | $100.47 | 96,140 | — | — |
| 2017-05-11 | $52.20 | $100.95 | 128,200 | — | — |
| 2017-05-10 | $52.10 | $100.76 | 130,040 | — | — |
| 2017-05-09 | $51.70 | $99.99 | 148,560 | — | — |
| 2017-05-08 | $52.70 | $101.92 | 114,560 | — | — |
| 2017-05-05 | $52.80 | $102.11 | 160,460 | — | — |
| 2017-05-04 | $52.05 | $100.66 | 214,420 | — | — |
| 2017-05-03 | $53.65 | $103.76 | 112,660 | — | — |
| 2017-05-02 | $53.65 | $103.76 | 149,960 | — | — |
| 2017-05-01 | $54.50 | $105.40 | 132,860 | — | — |
| 2017-04-28 | $53.00 | $102.50 | 545,300 | — | — |
| 2017-04-27 | $54.65 | $105.69 | 166,080 | — | — |
| 2017-04-26 | $55.10 | $106.56 | 196,680 | — | — |
| 2017-04-25 | $55.55 | $106.08 | 191,460 | — | — |
| 2017-04-24 | $54.75 | $104.55 | 207,480 | — | — |
| 2017-04-21 | $54.10 | $103.31 | 123,440 | — | — |
| 2017-04-20 | $53.85 | $102.83 | 168,780 | — | — |
| 2017-04-19 | $53.55 | $102.26 | 151,980 | — | — |
| 2017-04-18 | $53.20 | $101.59 | 135,460 | — | — |
| 2017-04-17 | $53.10 | $101.40 | 160,440 | — | — |
| 2017-04-13 | $52.30 | $99.87 | 181,220 | — | — |
| 2017-04-12 | $51.25 | $97.87 | 93,040 | — | — |
| 2017-04-11 | $51.35 | $98.06 | 145,800 | — | — |
| 2017-04-10 | $50.40 | $96.24 | 196,180 | — | — |
| 2017-04-07 | $50.25 | $95.96 | 84,580 | — | — |
| 2017-04-06 | $50.50 | $96.43 | 154,220 | — | — |
| 2017-04-05 | $50.20 | $95.86 | 132,400 | — | — |
| 2017-04-04 | $50.60 | $96.63 | 162,880 | — | — |
| 2017-04-03 | $50.35 | $96.15 | 130,320 | — | — |
| 2017-03-31 | $49.95 | $95.38 | 137,740 | — | — |
| 2017-03-30 | $49.85 | $95.19 | 133,840 | — | — |
| 2017-03-29 | $50.05 | $95.58 | 166,020 | — | — |
| 2017-03-28 | $50.50 | $95.10 | 174,060 | — | — |
| 2017-03-27 | $50.50 | $95.10 | 154,000 | — | — |
| 2017-03-24 | $50.45 | $95.00 | 199,920 | — | — |
| 2017-03-23 | $50.50 | $95.10 | 128,960 | — | — |
| 2017-03-22 | $50.40 | $94.91 | 103,980 | — | — |
| 2017-03-21 | $50.55 | $95.19 | 169,840 | — | — |
| 2017-03-20 | $50.55 | $95.19 | 246,700 | — | — |
| 2017-03-17 | $50.20 | $94.53 | 385,500 | — | — |
| 2017-03-16 | $49.20 | $92.65 | 168,700 | — | — |
| 2017-03-15 | $48.20 | $90.77 | 121,380 | — | — |
| 2017-03-14 | $47.20 | $88.88 | 124,600 | — | — |
| 2017-03-13 | $47.75 | $89.92 | 180,780 | — | — |
| 2017-03-10 | $48.10 | $90.58 | 178,880 | — | — |
| 2017-03-09 | $46.55 | $87.66 | 232,840 | — | — |
| 2017-03-08 | $46.15 | $86.91 | 259,080 | — | — |
| 2017-03-07 | $47.50 | $89.45 | 198,080 | — | — |
| 2017-03-06 | $47.95 | $90.30 | 184,240 | — | — |
| 2017-03-03 | $47.20 | $88.88 | 236,000 | — | — |
| 2017-03-02 | $47.10 | $88.69 | 322,460 | — | — |
| 2017-03-01 | $48.55 | $91.43 | 233,460 | — | — |
| 2017-02-28 | $49.10 | $92.46 | 209,020 | — | — |
| 2017-02-27 | $48.40 | $91.14 | 394,860 | — | — |
| 2017-02-24 | $49.55 | $93.31 | 269,760 | — | — |
| 2017-02-23 | $50.70 | $94.16 | 334,420 | — | — |
| 2017-02-22 | $50.20 | $93.23 | 386,980 | — | — |
| 2017-02-21 | $51.00 | $94.71 | 941,420 | — | — |
| 2017-02-17 | $54.20 | $100.66 | 1,338,400 | — | — |
| 2017-02-16 | $61.95 | $115.05 | 176,400 | — | — |
| 2017-02-15 | $61.85 | $114.86 | 155,640 | — | — |
| 2017-02-14 | $62.10 | $115.33 | 162,500 | — | — |
| 2017-02-13 | $62.55 | $116.16 | 141,260 | — | — |
| 2017-02-10 | $61.90 | $114.96 | 113,340 | — | — |
| 2017-02-09 | $61.10 | $113.47 | 90,020 | — | — |
| 2017-02-08 | $60.60 | $112.54 | 108,700 | — | — |
| 2017-02-07 | $60.25 | $111.89 | 91,700 | — | — |
| 2017-02-06 | $60.40 | $112.17 | 114,140 | — | — |
| 2017-02-03 | $59.70 | $110.87 | 101,040 | — | — |
| 2017-02-02 | $59.05 | $109.66 | 102,560 | — | — |
| 2017-02-01 | $59.05 | $109.66 | 108,800 | — | — |
| 2017-01-31 | $59.15 | $109.85 | 232,380 | — | — |
| 2017-01-30 | $59.75 | $110.96 | 145,580 | — | — |
| 2017-01-27 | $60.30 | $111.98 | 175,360 | — | — |
| 2017-01-26 | $60.45 | $110.96 | 176,700 | — | — |
| 2017-01-25 | $60.00 | $110.14 | 137,540 | — | — |
| 2017-01-24 | $59.35 | $108.94 | 123,420 | — | — |
| 2017-01-23 | $58.95 | $108.21 | 171,420 | — | — |
| 2017-01-20 | $58.20 | $106.83 | 100,800 | — | — |
| 2017-01-19 | $57.45 | $105.46 | 71,100 | — | — |
| 2017-01-18 | $57.55 | $105.64 | 104,760 | — | — |
| 2017-01-17 | $57.20 | $105.00 | 92,260 | — | — |
| 2017-01-13 | $57.15 | $104.91 | 111,200 | — | — |
| 2017-01-12 | $56.70 | $104.08 | 167,160 | — | — |
| 2017-01-11 | $57.95 | $106.37 | 114,280 | — | — |
| 2017-01-10 | $57.15 | $104.91 | 108,160 | — | — |
| 2017-01-09 | $56.10 | $102.98 | 85,280 | — | — |
| 2017-01-06 | $56.00 | $102.79 | 68,140 | — | — |
| 2017-01-05 | $56.00 | $102.79 | 104,640 | — | — |
| 2017-01-04 | $56.30 | $103.35 | 159,080 | — | — |
| 2017-01-03 | $54.85 | $100.68 | 105,900 | — | — |