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
- 1996-10-23 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 | $47.85 | $59.99 | 307,100 | — | — |
| 2017-12-28 | $47.93 | $60.09 | 177,500 | — | — |
| 2017-12-27 | $47.88 | $60.03 | 260,700 | — | — |
| 2017-12-26 | $48.24 | $60.48 | 216,000 | — | — |
| 2017-12-22 | $48.21 | $60.45 | 227,200 | — | — |
| 2017-12-21 | $48.15 | $60.37 | 230,200 | — | — |
| 2017-12-20 | $48.36 | $60.63 | 209,700 | — | — |
| 2017-12-19 | $48.55 | $60.87 | 634,100 | — | — |
| 2017-12-18 | $48.97 | $61.40 | 433,100 | — | — |
| 2017-12-15 | $47.49 | $59.54 | 565,500 | — | — |
| 2017-12-14 | $46.77 | $58.64 | 444,800 | — | — |
| 2017-12-13 | $48.13 | $60.34 | 293,600 | — | — |
| 2017-12-12 | $48.12 | $60.33 | 338,500 | — | — |
| 2017-12-11 | $48.23 | $60.47 | 314,900 | — | — |
| 2017-12-08 | $48.24 | $60.48 | 938,000 | — | — |
| 2017-12-07 | $48.37 | $60.65 | 345,200 | — | — |
| 2017-12-06 | $47.49 | $59.54 | 441,400 | — | — |
| 2017-12-05 | $48.28 | $60.53 | 323,500 | — | — |
| 2017-12-04 | $49.66 | $62.26 | 576,600 | — | — |
| 2017-12-01 | $48.69 | $61.05 | 436,200 | — | — |
| 2017-11-30 | $48.36 | $60.63 | 569,000 | — | — |
| 2017-11-29 | $48.98 | $61.41 | 592,100 | — | — |
| 2017-11-28 | $47.31 | $59.32 | 359,400 | — | — |
| 2017-11-27 | $46.13 | $57.84 | 281,300 | — | — |
| 2017-11-24 | $45.95 | $57.61 | 201,200 | — | — |
| 2017-11-22 | $46.24 | $57.98 | 180,000 | — | — |
| 2017-11-21 | $46.40 | $58.18 | 631,600 | — | — |
| 2017-11-20 | $46.21 | $57.94 | 482,900 | — | — |
| 2017-11-17 | $46.03 | $57.71 | 545,700 | — | — |
| 2017-11-16 | $46.34 | $58.10 | 437,100 | — | — |
| 2017-11-15 | $46.03 | $57.71 | 369,000 | — | — |
| 2017-11-14 | $46.46 | $58.25 | 479,600 | — | — |
| 2017-11-13 | $46.20 | $57.93 | 476,400 | — | — |
| 2017-11-10 | $46.60 | $58.43 | 503,300 | — | — |
| 2017-11-09 | $45.69 | $57.29 | 351,000 | — | — |
| 2017-11-08 | $45.98 | $57.24 | 1,031,000 | — | — |
| 2017-11-07 | $46.34 | $57.68 | 376,700 | — | — |
| 2017-11-06 | $47.24 | $58.80 | 580,100 | — | — |
| 2017-11-03 | $48.04 | $59.80 | 248,000 | — | — |
| 2017-11-02 | $48.65 | $60.56 | 487,300 | — | — |
| 2017-11-01 | $47.37 | $58.97 | 598,700 | — | — |
| 2017-10-31 | $46.62 | $58.03 | 682,100 | — | — |
| 2017-10-30 | $47.66 | $59.33 | 861,800 | — | — |
| 2017-10-27 | $47.79 | $59.49 | 603,700 | — | — |
| 2017-10-26 | $49.15 | $61.18 | 948,000 | — | — |
| 2017-10-25 | $47.94 | $59.68 | 1,580,400 | — | — |
| 2017-10-24 | $45.97 | $57.22 | 994,500 | — | — |
| 2017-10-23 | $45.14 | $56.19 | 649,700 | — | — |
| 2017-10-20 | $45.54 | $56.69 | 369,000 | — | — |
| 2017-10-19 | $45.28 | $56.36 | 232,100 | — | — |
| 2017-10-18 | $45.62 | $56.79 | 366,600 | — | — |
| 2017-10-17 | $45.58 | $56.74 | 178,400 | — | — |
| 2017-10-16 | $45.37 | $56.48 | 238,300 | — | — |
| 2017-10-13 | $45.24 | $56.31 | 184,300 | — | — |
| 2017-10-12 | $45.27 | $56.35 | 476,500 | — | — |
| 2017-10-11 | $45.50 | $56.64 | 384,900 | — | — |
| 2017-10-10 | $46.21 | $57.52 | 239,400 | — | — |
| 2017-10-09 | $45.94 | $57.19 | 220,900 | — | — |
| 2017-10-06 | $46.32 | $57.66 | 418,600 | — | — |
| 2017-10-05 | $46.69 | $58.12 | 670,900 | — | — |
| 2017-10-04 | $47.45 | $59.07 | 682,100 | — | — |
| 2017-10-03 | $47.93 | $59.66 | 685,300 | — | — |
| 2017-10-02 | $47.50 | $59.13 | 511,500 | — | — |
| 2017-09-29 | $47.57 | $59.21 | 359,700 | — | — |
| 2017-09-28 | $47.46 | $59.08 | 641,800 | — | — |
| 2017-09-27 | $46.86 | $58.33 | 605,900 | — | — |
| 2017-09-26 | $46.36 | $57.71 | 557,800 | — | — |
| 2017-09-25 | $45.77 | $56.97 | 604,900 | — | — |
| 2017-09-22 | $46.15 | $57.45 | 760,600 | — | — |
| 2017-09-21 | $44.66 | $55.59 | 260,600 | — | — |
| 2017-09-20 | $44.88 | $55.87 | 288,600 | — | — |
| 2017-09-19 | $44.49 | $55.38 | 186,300 | — | — |
| 2017-09-18 | $44.44 | $55.32 | 233,200 | — | — |
| 2017-09-15 | $44.91 | $55.90 | 447,300 | — | — |
| 2017-09-14 | $44.21 | $55.03 | 415,300 | — | — |
| 2017-09-13 | $44.86 | $55.84 | 406,900 | — | — |
| 2017-09-12 | $44.28 | $55.12 | 373,000 | — | — |
| 2017-09-11 | $43.79 | $54.51 | 625,800 | — | — |
| 2017-09-08 | $43.33 | $53.94 | 401,600 | — | — |
| 2017-09-07 | $42.68 | $53.13 | 556,800 | — | — |
| 2017-09-06 | $42.28 | $52.63 | 424,800 | — | — |
| 2017-09-05 | $42.57 | $52.99 | 542,300 | — | — |
| 2017-09-01 | $43.11 | $53.66 | 494,300 | — | — |
| 2017-08-31 | $42.36 | $52.73 | 486,900 | — | — |
| 2017-08-30 | $41.46 | $51.61 | 513,600 | — | — |
| 2017-08-29 | $40.16 | $49.99 | 417,700 | — | — |
| 2017-08-28 | $40.00 | $49.79 | 509,700 | — | — |
| 2017-08-25 | $40.26 | $50.12 | 329,500 | — | — |
| 2017-08-24 | $39.91 | $49.68 | 431,800 | — | — |
| 2017-08-23 | $40.12 | $49.94 | 455,200 | — | — |
| 2017-08-22 | $40.00 | $49.79 | 491,600 | — | — |
| 2017-08-21 | $39.70 | $49.42 | 435,200 | — | — |
| 2017-08-18 | $39.70 | $49.42 | 559,800 | — | — |
| 2017-08-17 | $39.04 | $48.60 | 401,400 | — | — |
| 2017-08-16 | $40.50 | $50.41 | 528,300 | — | — |
| 2017-08-15 | $40.80 | $50.79 | 539,700 | — | — |
| 2017-08-14 | $40.99 | $51.02 | 285,300 | — | — |
| 2017-08-11 | $40.85 | $50.85 | 443,100 | — | — |
| 2017-08-10 | $40.95 | $50.97 | 596,900 | — | — |
| 2017-08-09 | $41.45 | $51.60 | 548,400 | — | — |
| 2017-08-08 | $41.04 | $51.09 | 777,500 | — | — |
| 2017-08-07 | $42.63 | $52.67 | 514,400 | — | — |
| 2017-08-04 | $42.61 | $52.64 | 406,700 | — | — |
| 2017-08-03 | $42.21 | $52.15 | 384,700 | — | — |
| 2017-08-02 | $42.86 | $52.95 | 496,200 | — | — |
| 2017-08-01 | $43.35 | $53.56 | 654,300 | — | — |
| 2017-07-31 | $43.54 | $53.79 | 564,100 | — | — |
| 2017-07-28 | $44.96 | $55.55 | 725,600 | — | — |
| 2017-07-27 | $44.48 | $54.95 | 716,200 | — | — |
| 2017-07-26 | $44.70 | $55.22 | 758,500 | — | — |
| 2017-07-25 | $43.67 | $53.95 | 644,900 | — | — |
| 2017-07-24 | $43.65 | $53.93 | 468,600 | — | — |
| 2017-07-21 | $44.32 | $54.76 | 286,700 | — | — |
| 2017-07-20 | $44.58 | $55.08 | 406,200 | — | — |
| 2017-07-19 | $44.47 | $54.94 | 347,300 | — | — |
| 2017-07-18 | $43.86 | $54.19 | 356,400 | — | — |
| 2017-07-17 | $44.50 | $54.98 | 457,300 | — | — |
| 2017-07-14 | $44.12 | $54.51 | 324,800 | — | — |
| 2017-07-13 | $45.10 | $55.72 | 503,500 | — | — |
| 2017-07-12 | $44.30 | $54.73 | 589,400 | — | — |
| 2017-07-11 | $43.80 | $54.11 | 301,500 | — | — |
| 2017-07-10 | $43.37 | $53.58 | 384,400 | — | — |
| 2017-07-07 | $44.13 | $54.52 | 293,600 | — | — |
| 2017-07-06 | $43.32 | $53.52 | 420,000 | — | — |
| 2017-07-05 | $43.90 | $54.24 | 354,300 | — | — |
| 2017-07-03 | $44.53 | $55.01 | 267,700 | — | — |
| 2017-06-30 | $43.91 | $54.25 | 400,600 | — | — |
| 2017-06-29 | $43.21 | $53.38 | 411,200 | — | — |
| 2017-06-28 | $42.89 | $52.99 | 304,600 | — | — |
| 2017-06-27 | $42.71 | $52.77 | 426,700 | — | — |
| 2017-06-26 | $42.49 | $52.49 | 350,100 | — | — |
| 2017-06-23 | $41.42 | $51.17 | 568,800 | — | — |
| 2017-06-22 | $40.97 | $50.62 | 353,100 | — | — |
| 2017-06-21 | $41.17 | $50.86 | 417,600 | — | — |
| 2017-06-20 | $41.41 | $51.16 | 318,400 | — | — |
| 2017-06-19 | $42.46 | $52.46 | 457,800 | — | — |
| 2017-06-16 | $41.34 | $51.07 | 849,700 | — | — |
| 2017-06-15 | $43.94 | $54.29 | 546,000 | — | — |
| 2017-06-14 | $43.01 | $53.14 | 387,100 | — | — |
| 2017-06-13 | $43.05 | $53.19 | 507,000 | — | — |
| 2017-06-12 | $42.76 | $52.83 | 646,600 | — | — |
| 2017-06-09 | $41.53 | $51.31 | 478,100 | — | — |
| 2017-06-08 | $41.11 | $50.79 | 542,700 | — | — |
| 2017-06-07 | $41.65 | $51.46 | 429,000 | — | — |
| 2017-06-06 | $41.64 | $51.44 | 305,100 | — | — |
| 2017-06-05 | $41.98 | $51.86 | 419,700 | — | — |
| 2017-06-02 | $42.14 | $52.06 | 391,100 | — | — |
| 2017-06-01 | $43.28 | $53.47 | 893,700 | — | — |
| 2017-05-31 | $42.35 | $52.32 | 415,100 | — | — |
| 2017-05-30 | $42.30 | $52.26 | 291,500 | — | — |
| 2017-05-26 | $43.01 | $53.14 | 363,900 | — | — |
| 2017-05-25 | $42.60 | $52.63 | 404,900 | — | — |
| 2017-05-24 | $42.89 | $52.99 | 315,500 | — | — |
| 2017-05-23 | $43.12 | $53.27 | 417,600 | — | — |
| 2017-05-22 | $44.17 | $54.57 | 530,000 | — | — |
| 2017-05-19 | $43.64 | $53.91 | 434,500 | — | — |
| 2017-05-18 | $42.91 | $53.01 | 510,400 | — | — |
| 2017-05-17 | $42.55 | $52.19 | 622,800 | — | — |
| 2017-05-16 | $43.84 | $53.77 | 449,200 | — | — |
| 2017-05-15 | $43.47 | $53.31 | 436,700 | — | — |
| 2017-05-12 | $42.65 | $52.31 | 393,500 | — | — |
| 2017-05-11 | $43.78 | $53.69 | 519,700 | — | — |
| 2017-05-10 | $44.79 | $54.93 | 385,600 | — | — |
| 2017-05-09 | $44.72 | $54.85 | 301,700 | — | — |
| 2017-05-08 | $45.33 | $55.59 | 401,600 | — | — |
| 2017-05-05 | $45.19 | $55.42 | 461,100 | — | — |
| 2017-05-04 | $44.59 | $54.69 | 930,700 | — | — |
| 2017-05-03 | $45.83 | $56.21 | 525,100 | — | — |
| 2017-05-02 | $46.18 | $56.64 | 595,800 | — | — |
| 2017-05-01 | $47.49 | $58.24 | 455,300 | — | — |
| 2017-04-28 | $47.71 | $58.51 | 551,800 | — | — |
| 2017-04-27 | $49.05 | $60.16 | 586,300 | — | — |
| 2017-04-26 | $47.74 | $58.55 | 647,200 | — | — |
| 2017-04-25 | $48.85 | $59.91 | 551,500 | — | — |
| 2017-04-24 | $48.70 | $59.73 | 318,800 | — | — |
| 2017-04-21 | $47.90 | $58.75 | 663,200 | — | — |
| 2017-04-20 | $48.37 | $59.32 | 759,800 | — | — |
| 2017-04-19 | $47.01 | $57.66 | 816,800 | — | — |
| 2017-04-18 | $45.19 | $55.42 | 439,200 | — | — |
| 2017-04-17 | $45.07 | $55.28 | 460,900 | — | — |
| 2017-04-13 | $44.06 | $54.04 | 420,300 | — | — |
| 2017-04-12 | $44.83 | $54.98 | 347,100 | — | — |
| 2017-04-11 | $45.42 | $55.71 | 794,400 | — | — |
| 2017-04-10 | $45.28 | $55.53 | 436,100 | — | — |
| 2017-04-07 | $44.22 | $54.23 | 390,300 | — | — |
| 2017-04-06 | $44.47 | $54.54 | 672,500 | — | — |
| 2017-04-05 | $43.92 | $53.87 | 745,700 | — | — |
| 2017-04-04 | $45.48 | $55.78 | 667,500 | — | — |
| 2017-04-03 | $45.94 | $56.34 | 515,300 | — | — |
| 2017-03-31 | $46.81 | $57.41 | 412,100 | — | — |
| 2017-03-30 | $47.66 | $58.45 | 224,400 | — | — |
| 2017-03-29 | $47.34 | $58.06 | 247,600 | — | — |
| 2017-03-28 | $46.85 | $57.46 | 227,600 | — | — |
| 2017-03-27 | $46.15 | $56.60 | 282,800 | — | — |
| 2017-03-24 | $45.99 | $56.40 | 389,200 | — | — |
| 2017-03-23 | $46.19 | $56.65 | 240,000 | — | — |
| 2017-03-22 | $46.22 | $56.69 | 469,500 | — | — |
| 2017-03-21 | $46.37 | $56.87 | 346,900 | — | — |
| 2017-03-20 | $48.17 | $59.08 | 247,600 | — | — |
| 2017-03-17 | $49.09 | $60.21 | 258,500 | — | — |
| 2017-03-16 | $49.76 | $61.03 | 213,100 | — | — |
| 2017-03-15 | $50.05 | $61.38 | 367,100 | — | — |
| 2017-03-14 | $49.21 | $60.35 | 276,200 | — | — |
| 2017-03-13 | $48.89 | $59.96 | 299,900 | — | — |
| 2017-03-10 | $48.89 | $59.96 | 338,500 | — | — |
| 2017-03-09 | $48.93 | $60.01 | 372,800 | — | — |
| 2017-03-08 | $49.54 | $60.76 | 544,100 | — | — |
| 2017-03-07 | $48.43 | $59.40 | 603,100 | — | — |
| 2017-03-06 | $48.73 | $59.76 | 459,200 | — | — |
| 2017-03-03 | $49.71 | $60.97 | 445,400 | — | — |
| 2017-03-02 | $50.46 | $61.89 | 490,000 | — | — |
| 2017-03-01 | $50.73 | $62.22 | 655,200 | — | — |
| 2017-02-28 | $50.30 | $61.69 | 383,000 | — | — |
| 2017-02-27 | $52.01 | $63.79 | 316,700 | — | — |
| 2017-02-24 | $51.70 | $63.41 | 303,100 | — | — |
| 2017-02-23 | $51.12 | $62.70 | 606,200 | — | — |
| 2017-02-22 | $51.97 | $63.74 | 339,600 | — | — |
| 2017-02-21 | $52.79 | $64.74 | 316,600 | — | — |
| 2017-02-17 | $52.06 | $63.85 | 286,200 | — | — |
| 2017-02-16 | $51.94 | $63.70 | 329,200 | — | — |
| 2017-02-15 | $53.61 | $65.75 | 471,800 | — | — |
| 2017-02-14 | $52.74 | $64.31 | 524,700 | — | — |
| 2017-02-13 | $52.37 | $63.86 | 331,500 | — | — |
| 2017-02-10 | $52.65 | $64.21 | 328,400 | — | — |
| 2017-02-09 | $51.94 | $63.34 | 726,800 | — | — |
| 2017-02-08 | $51.80 | $63.17 | 643,800 | — | — |
| 2017-02-07 | $53.37 | $65.08 | 574,600 | — | — |
| 2017-02-06 | $54.07 | $65.94 | 623,100 | — | — |
| 2017-02-03 | $54.51 | $66.47 | 346,500 | — | — |
| 2017-02-02 | $54.39 | $66.33 | 381,800 | — | — |
| 2017-02-01 | $53.83 | $65.64 | 317,600 | — | — |
| 2017-01-31 | $54.36 | $66.29 | 462,000 | — | — |
| 2017-01-30 | $54.33 | $66.25 | 823,200 | — | — |
| 2017-01-27 | $54.19 | $66.08 | 482,300 | — | — |
| 2017-01-26 | $54.42 | $66.36 | 500,100 | — | — |
| 2017-01-25 | $54.92 | $66.97 | 538,600 | — | — |
| 2017-01-24 | $53.88 | $65.71 | 422,800 | — | — |
| 2017-01-23 | $51.92 | $63.31 | 382,200 | — | — |
| 2017-01-20 | $52.20 | $63.66 | 232,800 | — | — |
| 2017-01-19 | $52.44 | $63.95 | 281,700 | — | — |
| 2017-01-18 | $53.02 | $64.66 | 330,100 | — | — |
| 2017-01-17 | $52.31 | $63.79 | 333,500 | — | — |
| 2017-01-13 | $52.31 | $63.79 | 286,200 | — | — |
| 2017-01-12 | $52.43 | $63.94 | 277,800 | — | — |
| 2017-01-11 | $52.55 | $64.08 | 400,700 | — | — |
| 2017-01-10 | $52.62 | $64.17 | 423,200 | — | — |
| 2017-01-09 | $51.59 | $62.91 | 293,800 | — | — |
| 2017-01-06 | $51.82 | $63.19 | 445,200 | — | — |
| 2017-01-05 | $51.91 | $63.30 | 429,900 | — | — |
| 2017-01-04 | $53.71 | $65.50 | 689,200 | — | — |
| 2017-01-03 | $52.31 | $63.79 | 354,200 | — | — |