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
- 2011-01-21 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 | $50.25 | $157.33 | 36,800 | — | — |
| 2017-12-28 | $50.20 | $157.17 | 47,740 | — | — |
| 2017-12-27 | $50.30 | $157.49 | 46,100 | — | — |
| 2017-12-26 | $49.10 | $153.73 | 36,680 | — | — |
| 2017-12-22 | $48.25 | $151.07 | 116,180 | — | — |
| 2017-12-21 | $49.50 | $154.98 | 74,460 | — | — |
| 2017-12-20 | $46.40 | $145.28 | 32,840 | — | — |
| 2017-12-19 | $45.95 | $143.87 | 71,380 | — | — |
| 2017-12-18 | $45.80 | $143.40 | 163,740 | — | — |
| 2017-12-15 | $47.70 | $149.35 | 279,020 | — | — |
| 2017-12-14 | $48.70 | $152.48 | 107,620 | — | — |
| 2017-12-13 | $49.85 | $149.82 | 112,680 | — | — |
| 2017-12-12 | $50.50 | $151.77 | 85,400 | — | — |
| 2017-12-11 | $50.60 | $152.07 | 99,900 | — | — |
| 2017-12-08 | $50.20 | $150.87 | 38,460 | — | — |
| 2017-12-07 | $50.10 | $150.57 | 32,600 | — | — |
| 2017-12-06 | $50.35 | $151.32 | 39,300 | — | — |
| 2017-12-05 | $50.40 | $151.47 | 20,240 | — | — |
| 2017-12-04 | $50.45 | $151.62 | 23,540 | — | — |
| 2017-12-01 | $50.30 | $151.17 | 26,820 | — | — |
| 2017-11-30 | $50.40 | $151.47 | 64,540 | — | — |
| 2017-11-29 | $50.75 | $152.52 | 18,340 | — | — |
| 2017-11-28 | $50.60 | $152.07 | 33,040 | — | — |
| 2017-11-27 | $50.65 | $152.22 | 25,560 | — | — |
| 2017-11-24 | $50.55 | $151.92 | 22,140 | — | — |
| 2017-11-22 | $50.75 | $152.52 | 20,760 | — | — |
| 2017-11-21 | $50.80 | $152.67 | 24,020 | — | — |
| 2017-11-20 | $50.95 | $153.12 | 27,900 | — | — |
| 2017-11-17 | $50.70 | $152.37 | 19,780 | — | — |
| 2017-11-16 | $50.60 | $152.07 | 16,400 | — | — |
| 2017-11-15 | $50.15 | $150.72 | 42,740 | — | — |
| 2017-11-14 | $50.90 | $152.97 | 27,920 | — | — |
| 2017-11-13 | $51.35 | $154.32 | 16,820 | — | — |
| 2017-11-10 | $51.40 | $154.47 | 11,080 | — | — |
| 2017-11-09 | $51.40 | $154.47 | 26,500 | — | — |
| 2017-11-08 | $51.95 | $156.13 | 23,800 | — | — |
| 2017-11-07 | $50.55 | $151.92 | 114,760 | — | — |
| 2017-11-06 | $53.05 | $159.43 | 19,460 | — | — |
| 2017-11-03 | $53.30 | $160.18 | 23,900 | — | — |
| 2017-11-02 | $53.75 | $161.54 | 30,660 | — | — |
| 2017-11-01 | $54.70 | $164.39 | 18,740 | — | — |
| 2017-10-31 | $54.65 | $164.24 | 14,960 | — | — |
| 2017-10-30 | $54.60 | $164.09 | 17,000 | — | — |
| 2017-10-27 | $54.60 | $164.09 | 35,160 | — | — |
| 2017-10-26 | $54.35 | $163.34 | 10,020 | — | — |
| 2017-10-25 | $54.15 | $162.74 | 20,200 | — | — |
| 2017-10-24 | $54.40 | $163.49 | 21,360 | — | — |
| 2017-10-23 | $54.45 | $163.64 | 36,480 | — | — |
| 2017-10-20 | $53.95 | $162.14 | 17,340 | — | — |
| 2017-10-19 | $53.95 | $162.14 | 22,940 | — | — |
| 2017-10-18 | $54.20 | $162.89 | 23,780 | — | — |
| 2017-10-17 | $53.35 | $160.33 | 33,160 | — | — |
| 2017-10-16 | $54.40 | $163.49 | 28,860 | — | — |
| 2017-10-13 | $54.50 | $163.79 | 24,940 | — | — |
| 2017-10-12 | $54.35 | $163.34 | 36,340 | — | — |
| 2017-10-11 | $54.15 | $162.74 | 50,300 | — | — |
| 2017-10-10 | $53.65 | $161.24 | 28,900 | — | — |
| 2017-10-09 | $53.20 | $159.88 | 22,300 | — | — |
| 2017-10-06 | $53.15 | $159.73 | 29,260 | — | — |
| 2017-10-05 | $52.65 | $158.23 | 17,720 | — | — |
| 2017-10-04 | $52.60 | $158.08 | 33,320 | — | — |
| 2017-10-03 | $51.90 | $155.98 | 27,620 | — | — |
| 2017-10-02 | $52.20 | $156.88 | 32,000 | — | — |
| 2017-09-29 | $51.00 | $153.27 | 36,800 | — | — |
| 2017-09-28 | $51.45 | $154.62 | 24,240 | — | — |
| 2017-09-27 | $51.15 | $153.72 | 16,220 | — | — |
| 2017-09-26 | $50.35 | $151.32 | 35,280 | — | — |
| 2017-09-25 | $50.15 | $150.72 | 37,080 | — | — |
| 2017-09-22 | $50.80 | $152.67 | 27,680 | — | — |
| 2017-09-21 | $50.80 | $152.67 | 26,980 | — | — |
| 2017-09-20 | $50.80 | $152.67 | 59,720 | — | — |
| 2017-09-19 | $51.25 | $154.02 | 23,920 | — | — |
| 2017-09-18 | $50.95 | $153.12 | 30,240 | — | — |
| 2017-09-15 | $51.10 | $153.57 | 33,600 | — | — |
| 2017-09-14 | $51.80 | $155.68 | 89,800 | — | — |
| 2017-09-13 | $53.00 | $153.27 | 93,800 | — | — |
| 2017-09-12 | $53.50 | $154.72 | 57,720 | — | — |
| 2017-09-11 | $53.70 | $155.30 | 78,180 | — | — |
| 2017-09-08 | $54.20 | $156.74 | 31,460 | — | — |
| 2017-09-07 | $54.15 | $156.60 | 26,400 | — | — |
| 2017-09-06 | $54.25 | $156.89 | 36,720 | — | — |
| 2017-09-05 | $54.25 | $156.89 | 48,640 | — | — |
| 2017-09-01 | $54.50 | $157.61 | 22,380 | — | — |
| 2017-08-31 | $54.30 | $157.03 | 24,660 | — | — |
| 2017-08-30 | $54.60 | $157.90 | 21,320 | — | — |
| 2017-08-29 | $54.60 | $157.90 | 16,460 | — | — |
| 2017-08-28 | $54.60 | $157.90 | 15,100 | — | — |
| 2017-08-25 | $54.40 | $157.32 | 15,500 | — | — |
| 2017-08-24 | $54.20 | $156.74 | 13,760 | — | — |
| 2017-08-23 | $54.35 | $157.18 | 14,440 | — | — |
| 2017-08-22 | $54.05 | $156.31 | 13,920 | — | — |
| 2017-08-21 | $54.00 | $156.16 | 15,480 | — | — |
| 2017-08-18 | $53.70 | $155.30 | 26,660 | — | — |
| 2017-08-17 | $53.55 | $154.86 | 20,280 | — | — |
| 2017-08-16 | $53.40 | $154.43 | 22,760 | — | — |
| 2017-08-15 | $52.85 | $152.84 | 31,260 | — | — |
| 2017-08-14 | $53.00 | $153.27 | 22,420 | — | — |
| 2017-08-11 | $52.80 | $152.69 | 31,820 | — | — |
| 2017-08-10 | $52.60 | $152.12 | 20,300 | — | — |
| 2017-08-09 | $53.00 | $153.27 | 24,740 | — | — |
| 2017-08-08 | $52.95 | $153.13 | 33,120 | — | — |
| 2017-08-07 | $52.60 | $152.12 | 29,220 | — | — |
| 2017-08-04 | $52.25 | $151.10 | 21,580 | — | — |
| 2017-08-03 | $51.85 | $149.95 | 20,040 | — | — |
| 2017-08-02 | $51.95 | $150.24 | 17,660 | — | — |
| 2017-08-01 | $52.20 | $150.96 | 17,960 | — | — |
| 2017-07-31 | $52.10 | $150.67 | 11,560 | — | — |
| 2017-07-28 | $51.85 | $149.95 | 12,900 | — | — |
| 2017-07-27 | $52.05 | $150.53 | 22,780 | — | — |
| 2017-07-26 | $51.90 | $150.09 | 20,460 | — | — |
| 2017-07-25 | $52.10 | $150.67 | 12,460 | — | — |
| 2017-07-24 | $52.00 | $150.38 | 24,160 | — | — |
| 2017-07-21 | $52.55 | $151.97 | 14,280 | — | — |
| 2017-07-20 | $52.50 | $151.83 | 12,520 | — | — |
| 2017-07-19 | $52.45 | $151.68 | 24,520 | — | — |
| 2017-07-18 | $51.95 | $150.24 | 18,360 | — | — |
| 2017-07-17 | $52.00 | $150.38 | 24,400 | — | — |
| 2017-07-14 | $52.15 | $150.81 | 15,940 | — | — |
| 2017-07-13 | $52.55 | $151.97 | 20,360 | — | — |
| 2017-07-12 | $52.80 | $152.69 | 16,980 | — | — |
| 2017-07-11 | $52.50 | $151.83 | 18,080 | — | — |
| 2017-07-10 | $52.45 | $151.68 | 32,380 | — | — |
| 2017-07-07 | $51.55 | $149.08 | 25,140 | — | — |
| 2017-07-06 | $52.35 | $151.39 | 33,400 | — | — |
| 2017-07-05 | $52.25 | $151.10 | 40,860 | — | — |
| 2017-07-03 | $51.60 | $149.22 | 53,120 | — | — |
| 2017-06-30 | $49.55 | $143.30 | 47,980 | — | — |
| 2017-06-29 | $48.50 | $140.26 | 20,860 | — | — |
| 2017-06-28 | $48.40 | $139.97 | 28,780 | — | — |
| 2017-06-27 | $48.70 | $140.84 | 28,960 | — | — |
| 2017-06-26 | $48.80 | $141.13 | 33,100 | — | — |
| 2017-06-23 | $48.35 | $139.82 | 39,040 | — | — |
| 2017-06-22 | $48.20 | $139.39 | 58,660 | — | — |
| 2017-06-21 | $48.90 | $141.42 | 101,860 | — | — |
| 2017-06-20 | $49.90 | $144.31 | 35,380 | — | — |
| 2017-06-19 | $50.00 | $144.60 | 77,740 | — | — |
| 2017-06-16 | $50.45 | $145.90 | 156,700 | — | — |
| 2017-06-15 | $52.50 | $151.83 | 27,640 | — | — |
| 2017-06-14 | $52.40 | $151.54 | 65,740 | — | — |
| 2017-06-13 | $54.25 | $151.10 | 118,520 | — | — |
| 2017-06-12 | $54.50 | $151.80 | 59,800 | — | — |
| 2017-06-09 | $54.50 | $151.80 | 43,180 | — | — |
| 2017-06-08 | $54.50 | $151.80 | 41,640 | — | — |
| 2017-06-07 | $54.75 | $152.50 | 44,160 | — | — |
| 2017-06-06 | $54.70 | $152.36 | 46,360 | — | — |
| 2017-06-05 | $54.70 | $152.36 | 62,300 | — | — |
| 2017-06-02 | $54.50 | $151.80 | 34,980 | — | — |
| 2017-06-01 | $54.55 | $151.94 | 32,560 | — | — |
| 2017-05-31 | $54.60 | $152.08 | 22,240 | — | — |
| 2017-05-30 | $54.50 | $151.80 | 33,340 | — | — |
| 2017-05-26 | $54.75 | $152.50 | 26,100 | — | — |
| 2017-05-25 | $54.45 | $151.66 | 60,460 | — | — |
| 2017-05-24 | $54.70 | $152.36 | 17,180 | — | — |
| 2017-05-23 | $54.70 | $152.36 | 28,340 | — | — |
| 2017-05-22 | $54.95 | $153.05 | 24,680 | — | — |
| 2017-05-19 | $55.00 | $153.19 | 21,940 | — | — |
| 2017-05-18 | $54.95 | $153.05 | 11,440 | — | — |
| 2017-05-17 | $54.95 | $153.05 | 31,360 | — | — |
| 2017-05-16 | $55.05 | $153.33 | 29,960 | — | — |
| 2017-05-15 | $55.10 | $153.47 | 24,500 | — | — |
| 2017-05-12 | $55.00 | $153.19 | 14,380 | — | — |
| 2017-05-11 | $54.95 | $153.05 | 30,980 | — | — |
| 2017-05-10 | $54.75 | $152.50 | 14,740 | — | — |
| 2017-05-09 | $54.95 | $153.05 | 28,540 | — | — |
| 2017-05-08 | $54.90 | $152.91 | 22,520 | — | — |
| 2017-05-05 | $54.60 | $152.08 | 17,520 | — | — |
| 2017-05-04 | $54.65 | $152.22 | 32,160 | — | — |
| 2017-05-03 | $55.15 | $153.61 | 19,200 | — | — |
| 2017-05-02 | $55.00 | $153.19 | 33,580 | — | — |
| 2017-05-01 | $55.20 | $153.75 | 32,320 | — | — |
| 2017-04-28 | $55.25 | $153.89 | 33,240 | — | — |
| 2017-04-27 | $55.20 | $153.75 | 14,700 | — | — |
| 2017-04-26 | $55.15 | $153.61 | 17,260 | — | — |
| 2017-04-25 | $54.85 | $152.77 | 15,960 | — | — |
| 2017-04-24 | $54.75 | $152.50 | 29,960 | — | — |
| 2017-04-21 | $54.15 | $150.82 | 14,780 | — | — |
| 2017-04-20 | $54.50 | $151.80 | 14,460 | — | — |
| 2017-04-19 | $54.00 | $150.41 | 27,520 | — | — |
| 2017-04-18 | $54.15 | $150.82 | 12,400 | — | — |
| 2017-04-17 | $54.40 | $151.52 | 27,100 | — | — |
| 2017-04-13 | $54.25 | $151.10 | 20,820 | — | — |
| 2017-04-12 | $54.10 | $150.69 | 15,720 | — | — |
| 2017-04-11 | $54.15 | $150.82 | 24,300 | — | — |
| 2017-04-10 | $54.70 | $152.36 | 32,400 | — | — |
| 2017-04-07 | $55.20 | $153.75 | 18,880 | — | — |
| 2017-04-06 | $55.95 | $155.84 | 21,280 | — | — |
| 2017-04-05 | $56.00 | $155.98 | 42,660 | — | — |
| 2017-04-04 | $55.45 | $154.45 | 27,260 | — | — |
| 2017-04-03 | $55.25 | $153.89 | 44,240 | — | — |
| 2017-03-31 | $55.65 | $155.00 | 60,760 | — | — |
| 2017-03-30 | $54.60 | $152.08 | 26,420 | — | — |
| 2017-03-29 | $54.25 | $151.10 | 21,660 | — | — |
| 2017-03-28 | $54.40 | $151.52 | 43,560 | — | — |
| 2017-03-27 | $52.90 | $147.34 | 32,640 | — | — |
| 2017-03-24 | $53.35 | $148.60 | 20,540 | — | — |
| 2017-03-23 | $53.10 | $147.90 | 31,380 | — | — |
| 2017-03-22 | $52.90 | $147.34 | 23,160 | — | — |
| 2017-03-21 | $52.60 | $146.51 | 62,980 | — | — |
| 2017-03-20 | $53.55 | $149.15 | 41,480 | — | — |
| 2017-03-17 | $53.80 | $149.85 | 47,640 | — | — |
| 2017-03-16 | $54.50 | $151.80 | 47,180 | — | — |
| 2017-03-15 | $54.00 | $150.41 | 61,660 | — | — |
| 2017-03-14 | $54.45 | $151.66 | 125,780 | — | — |
| 2017-03-13 | $56.95 | $150.27 | 122,580 | — | — |
| 2017-03-10 | $56.95 | $150.27 | 98,260 | — | — |
| 2017-03-09 | $56.50 | $149.08 | 77,180 | — | — |
| 2017-03-08 | $57.00 | $150.40 | 50,020 | — | — |
| 2017-03-07 | $57.25 | $151.06 | 49,860 | — | — |
| 2017-03-06 | $57.25 | $151.06 | 98,660 | — | — |
| 2017-03-03 | $57.10 | $150.66 | 52,980 | — | — |
| 2017-03-02 | $57.15 | $150.80 | 48,040 | — | — |
| 2017-03-01 | $56.95 | $150.27 | 61,340 | — | — |
| 2017-02-28 | $57.40 | $151.46 | 37,580 | — | — |
| 2017-02-27 | $57.50 | $151.72 | 46,280 | — | — |
| 2017-02-24 | $57.45 | $151.59 | 33,160 | — | — |
| 2017-02-23 | $57.40 | $151.46 | 33,460 | — | — |
| 2017-02-22 | $57.50 | $151.72 | 32,940 | — | — |
| 2017-02-21 | $57.55 | $151.85 | 77,620 | — | — |
| 2017-02-17 | $57.35 | $151.32 | 40,600 | — | — |
| 2017-02-16 | $57.75 | $152.38 | 39,060 | — | — |
| 2017-02-15 | $57.70 | $152.25 | 50,600 | — | — |
| 2017-02-14 | $57.35 | $151.32 | 38,240 | — | — |
| 2017-02-13 | $57.05 | $150.53 | 52,520 | — | — |
| 2017-02-10 | $55.65 | $146.84 | 37,180 | — | — |
| 2017-02-09 | $55.15 | $145.52 | 55,460 | — | — |
| 2017-02-08 | $56.05 | $147.89 | 168,120 | — | — |
| 2017-02-07 | $54.45 | $143.67 | 239,680 | — | — |
| 2017-02-06 | $58.25 | $153.70 | 99,640 | — | — |
| 2017-02-03 | $56.00 | $147.76 | 63,420 | — | — |
| 2017-02-02 | $55.20 | $145.65 | 62,460 | — | — |
| 2017-02-01 | $54.60 | $144.07 | 42,780 | — | — |
| 2017-01-31 | $54.60 | $144.07 | 30,560 | — | — |
| 2017-01-30 | $54.50 | $143.80 | 38,720 | — | — |
| 2017-01-27 | $54.50 | $143.80 | 38,020 | — | — |
| 2017-01-26 | $54.80 | $144.59 | 34,960 | — | — |
| 2017-01-25 | $54.55 | $143.94 | 45,340 | — | — |
| 2017-01-24 | $54.35 | $143.41 | 49,240 | — | — |
| 2017-01-23 | $54.30 | $143.28 | 48,780 | — | — |
| 2017-01-20 | $54.05 | $142.62 | 57,020 | — | — |
| 2017-01-19 | $54.15 | $142.88 | 38,660 | — | — |
| 2017-01-18 | $54.95 | $144.99 | 47,960 | — | — |
| 2017-01-17 | $55.10 | $145.39 | 38,600 | — | — |
| 2017-01-13 | $54.25 | $143.14 | 30,620 | — | — |
| 2017-01-12 | $54.05 | $142.62 | 18,700 | — | — |
| 2017-01-11 | $54.15 | $142.88 | 25,940 | — | — |
| 2017-01-10 | $53.50 | $141.16 | 22,640 | — | — |
| 2017-01-09 | $53.45 | $141.03 | 31,520 | — | — |
| 2017-01-06 | $52.95 | $139.71 | 53,740 | — | — |
| 2017-01-05 | $53.50 | $141.16 | 31,540 | — | — |
| 2017-01-04 | $53.60 | $141.43 | 27,140 | — | — |
| 2017-01-03 | $53.35 | $140.77 | 44,700 | — | — |