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
- 2005-02-10 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 | $44.41 | $44.41 | 359,900 | — | — |
| 2017-12-28 | $44.55 | $44.55 | 238,700 | — | — |
| 2017-12-27 | $44.54 | $44.54 | 349,800 | — | — |
| 2017-12-26 | $44.79 | $44.79 | 280,100 | — | — |
| 2017-12-22 | $44.55 | $44.55 | 260,200 | — | — |
| 2017-12-21 | $44.56 | $44.56 | 503,800 | — | — |
| 2017-12-20 | $44.25 | $44.25 | 465,100 | — | — |
| 2017-12-19 | $44.60 | $44.60 | 486,600 | — | — |
| 2017-12-18 | $45.55 | $45.55 | 597,600 | — | — |
| 2017-12-15 | $45.57 | $45.57 | 944,600 | — | — |
| 2017-12-14 | $45.66 | $45.66 | 718,600 | — | — |
| 2017-12-13 | $46.55 | $46.55 | 375,000 | — | — |
| 2017-12-12 | $46.95 | $46.95 | 541,400 | — | — |
| 2017-12-11 | $46.11 | $46.11 | 450,500 | — | — |
| 2017-12-08 | $46.75 | $46.75 | 537,300 | — | — |
| 2017-12-07 | $46.48 | $46.48 | 438,900 | — | — |
| 2017-12-06 | $46.86 | $46.86 | 448,100 | — | — |
| 2017-12-05 | $46.80 | $46.80 | 548,400 | — | — |
| 2017-12-04 | $47.67 | $47.67 | 1,171,100 | — | — |
| 2017-12-01 | $44.56 | $44.56 | 675,800 | — | — |
| 2017-11-30 | $45.20 | $45.20 | 498,700 | — | — |
| 2017-11-29 | $45.13 | $45.13 | 530,200 | — | — |
| 2017-11-28 | $43.67 | $43.67 | 259,700 | — | — |
| 2017-11-27 | $42.83 | $42.83 | 442,400 | — | — |
| 2017-11-24 | $43.28 | $43.28 | 133,700 | — | — |
| 2017-11-22 | $42.94 | $42.94 | 346,600 | — | — |
| 2017-11-21 | $42.74 | $42.74 | 509,600 | — | — |
| 2017-11-20 | $42.57 | $42.57 | 632,900 | — | — |
| 2017-11-17 | $42.30 | $42.30 | 860,500 | — | — |
| 2017-11-16 | $41.70 | $41.70 | 675,600 | — | — |
| 2017-11-15 | $40.67 | $40.67 | 730,600 | — | — |
| 2017-11-14 | $40.67 | $40.67 | 491,200 | — | — |
| 2017-11-13 | $41.47 | $41.47 | 811,600 | — | — |
| 2017-11-10 | $40.63 | $40.63 | 547,800 | — | — |
| 2017-11-09 | $40.99 | $40.99 | 476,700 | — | — |
| 2017-11-08 | $41.55 | $41.55 | 593,900 | — | — |
| 2017-11-07 | $42.51 | $42.51 | 844,000 | — | — |
| 2017-11-06 | $43.07 | $43.07 | 829,600 | — | — |
| 2017-11-03 | $42.99 | $42.99 | 957,300 | — | — |
| 2017-11-02 | $43.76 | $43.76 | 1,456,100 | — | — |
| 2017-11-01 | $46.88 | $46.88 | 744,500 | — | — |
| 2017-10-31 | $46.90 | $46.90 | 631,900 | — | — |
| 2017-10-30 | $46.38 | $46.38 | 324,900 | — | — |
| 2017-10-27 | $46.87 | $46.87 | 470,500 | — | — |
| 2017-10-26 | $46.39 | $46.39 | 434,800 | — | — |
| 2017-10-25 | $47.81 | $47.81 | 493,100 | — | — |
| 2017-10-24 | $47.72 | $47.72 | 425,400 | — | — |
| 2017-10-23 | $47.40 | $47.40 | 442,600 | — | — |
| 2017-10-20 | $48.07 | $48.07 | 287,000 | — | — |
| 2017-10-19 | $47.96 | $47.96 | 288,800 | — | — |
| 2017-10-18 | $47.68 | $47.68 | 473,800 | — | — |
| 2017-10-17 | $47.43 | $47.43 | 274,400 | — | — |
| 2017-10-16 | $47.90 | $47.90 | 478,200 | — | — |
| 2017-10-13 | $48.20 | $48.20 | 341,100 | — | — |
| 2017-10-12 | $48.15 | $48.15 | 379,900 | — | — |
| 2017-10-11 | $48.34 | $48.34 | 504,800 | — | — |
| 2017-10-10 | $48.05 | $48.05 | 554,400 | — | — |
| 2017-10-09 | $48.18 | $48.18 | 765,700 | — | — |
| 2017-10-06 | $48.52 | $48.52 | 752,800 | — | — |
| 2017-10-05 | $50.49 | $50.49 | 608,800 | — | — |
| 2017-10-04 | $50.91 | $50.91 | 520,500 | — | — |
| 2017-10-03 | $50.47 | $50.47 | 316,400 | — | — |
| 2017-10-02 | $50.75 | $50.75 | 343,600 | — | — |
| 2017-09-29 | $50.09 | $50.09 | 428,300 | — | — |
| 2017-09-28 | $49.31 | $49.31 | 458,600 | — | — |
| 2017-09-27 | $49.26 | $49.26 | 499,500 | — | — |
| 2017-09-26 | $48.97 | $48.97 | 500,300 | — | — |
| 2017-09-25 | $48.73 | $48.73 | 502,000 | — | — |
| 2017-09-22 | $49.11 | $49.11 | 427,100 | — | — |
| 2017-09-21 | $49.32 | $49.32 | 403,400 | — | — |
| 2017-09-20 | $49.88 | $49.88 | 269,100 | — | — |
| 2017-09-19 | $49.80 | $49.80 | 407,700 | — | — |
| 2017-09-18 | $50.89 | $50.89 | 353,300 | — | — |
| 2017-09-15 | $51.53 | $51.53 | 507,000 | — | — |
| 2017-09-14 | $51.46 | $51.46 | 352,200 | — | — |
| 2017-09-13 | $50.95 | $50.95 | 389,200 | — | — |
| 2017-09-12 | $50.43 | $50.43 | 279,000 | — | — |
| 2017-09-11 | $49.71 | $49.71 | 448,500 | — | — |
| 2017-09-08 | $49.19 | $49.19 | 543,100 | — | — |
| 2017-09-07 | $48.69 | $48.69 | 496,200 | — | — |
| 2017-09-06 | $49.37 | $49.37 | 1,107,800 | — | — |
| 2017-09-05 | $50.30 | $50.30 | 637,900 | — | — |
| 2017-09-01 | $50.93 | $50.93 | 167,400 | — | — |
| 2017-08-31 | $50.71 | $50.71 | 346,200 | — | — |
| 2017-08-30 | $51.00 | $51.00 | 223,200 | — | — |
| 2017-08-29 | $50.86 | $50.86 | 198,800 | — | — |
| 2017-08-28 | $50.57 | $50.57 | 196,800 | — | — |
| 2017-08-25 | $50.30 | $50.30 | 336,400 | — | — |
| 2017-08-24 | $50.59 | $50.59 | 254,700 | — | — |
| 2017-08-23 | $51.06 | $51.06 | 290,800 | — | — |
| 2017-08-22 | $51.10 | $51.10 | 421,600 | — | — |
| 2017-08-21 | $50.69 | $50.69 | 360,200 | — | — |
| 2017-08-18 | $50.57 | $50.57 | 273,300 | — | — |
| 2017-08-17 | $51.42 | $51.42 | 438,500 | — | — |
| 2017-08-16 | $52.26 | $52.26 | 182,700 | — | — |
| 2017-08-15 | $51.88 | $51.88 | 370,900 | — | — |
| 2017-08-14 | $51.60 | $51.60 | 644,600 | — | — |
| 2017-08-11 | $50.99 | $50.99 | 545,500 | — | — |
| 2017-08-10 | $51.47 | $51.47 | 413,300 | — | — |
| 2017-08-09 | $52.08 | $52.08 | 431,800 | — | — |
| 2017-08-08 | $52.54 | $52.54 | 503,600 | — | — |
| 2017-08-07 | $52.59 | $52.59 | 478,000 | — | — |
| 2017-08-04 | $53.01 | $53.01 | 514,900 | — | — |
| 2017-08-03 | $52.96 | $52.96 | 564,100 | — | — |
| 2017-08-02 | $52.17 | $52.17 | 548,700 | — | — |
| 2017-08-01 | $52.67 | $52.67 | 489,200 | — | — |
| 2017-07-31 | $53.63 | $53.63 | 830,000 | — | — |
| 2017-07-28 | $52.78 | $52.78 | 559,700 | — | — |
| 2017-07-27 | $52.71 | $52.71 | 295,800 | — | — |
| 2017-07-26 | $52.63 | $52.63 | 469,100 | — | — |
| 2017-07-25 | $52.49 | $52.49 | 522,700 | — | — |
| 2017-07-24 | $52.17 | $52.17 | 247,800 | — | — |
| 2017-07-21 | $51.90 | $51.90 | 342,600 | — | — |
| 2017-07-20 | $51.77 | $51.77 | 291,100 | — | — |
| 2017-07-19 | $51.74 | $51.74 | 258,700 | — | — |
| 2017-07-18 | $51.39 | $51.39 | 408,100 | — | — |
| 2017-07-17 | $51.50 | $51.50 | 388,000 | — | — |
| 2017-07-14 | $51.75 | $51.75 | 380,400 | — | — |
| 2017-07-13 | $51.18 | $51.18 | 190,600 | — | — |
| 2017-07-12 | $50.88 | $50.88 | 224,100 | — | — |
| 2017-07-11 | $50.75 | $50.75 | 525,000 | — | — |
| 2017-07-10 | $50.73 | $50.73 | 539,200 | — | — |
| 2017-07-07 | $51.24 | $51.24 | 268,600 | — | — |
| 2017-07-06 | $50.63 | $50.63 | 485,000 | — | — |
| 2017-07-05 | $51.30 | $51.30 | 590,500 | — | — |
| 2017-07-03 | $52.41 | $52.41 | 134,700 | — | — |
| 2017-06-30 | $52.81 | $52.81 | 434,200 | — | — |
| 2017-06-29 | $52.57 | $52.57 | 450,600 | — | — |
| 2017-06-28 | $52.74 | $52.74 | 296,500 | — | — |
| 2017-06-27 | $52.73 | $52.73 | 385,300 | — | — |
| 2017-06-26 | $53.28 | $53.28 | 278,200 | — | — |
| 2017-06-23 | $52.63 | $52.63 | 360,800 | — | — |
| 2017-06-22 | $52.38 | $52.38 | 280,500 | — | — |
| 2017-06-21 | $52.50 | $52.50 | 410,100 | — | — |
| 2017-06-20 | $52.49 | $52.49 | 615,600 | — | — |
| 2017-06-19 | $52.68 | $52.68 | 488,200 | — | — |
| 2017-06-16 | $52.63 | $52.63 | 532,800 | — | — |
| 2017-06-15 | $52.43 | $52.43 | 251,300 | — | — |
| 2017-06-14 | $51.97 | $51.97 | 259,800 | — | — |
| 2017-06-13 | $51.94 | $51.94 | 284,300 | — | — |
| 2017-06-12 | $51.53 | $51.53 | 354,700 | — | — |
| 2017-06-09 | $51.54 | $51.54 | 413,700 | — | — |
| 2017-06-08 | $50.82 | $50.82 | 321,300 | — | — |
| 2017-06-07 | $50.85 | $50.85 | 326,100 | — | — |
| 2017-06-06 | $50.61 | $50.61 | 370,300 | — | — |
| 2017-06-05 | $50.76 | $50.76 | 369,800 | — | — |
| 2017-06-02 | $51.76 | $51.76 | 618,000 | — | — |
| 2017-06-01 | $51.37 | $51.37 | 454,200 | — | — |
| 2017-05-31 | $50.38 | $50.38 | 1,218,700 | — | — |
| 2017-05-30 | $49.89 | $49.89 | 883,400 | — | — |
| 2017-05-26 | $49.81 | $49.81 | 500,200 | — | — |
| 2017-05-25 | $50.16 | $50.16 | 320,000 | — | — |
| 2017-05-24 | $49.97 | $49.97 | 421,600 | — | — |
| 2017-05-23 | $49.99 | $49.99 | 425,600 | — | — |
| 2017-05-22 | $50.16 | $50.16 | 555,900 | — | — |
| 2017-05-19 | $49.39 | $49.39 | 466,200 | — | — |
| 2017-05-18 | $49.28 | $49.28 | 728,100 | — | — |
| 2017-05-17 | $50.24 | $50.24 | 553,700 | — | — |
| 2017-05-16 | $50.59 | $50.59 | 747,300 | — | — |
| 2017-05-15 | $51.22 | $51.22 | 767,900 | — | — |
| 2017-05-12 | $52.22 | $52.22 | 983,600 | — | — |
| 2017-05-11 | $53.54 | $53.54 | 1,186,300 | — | — |
| 2017-05-10 | $56.96 | $56.96 | 402,400 | — | — |
| 2017-05-09 | $57.23 | $57.23 | 448,800 | — | — |
| 2017-05-08 | $56.11 | $56.11 | 211,700 | — | — |
| 2017-05-05 | $56.34 | $56.34 | 237,200 | — | — |
| 2017-05-04 | $56.21 | $56.21 | 264,000 | — | — |
| 2017-05-03 | $55.65 | $55.65 | 362,800 | — | — |
| 2017-05-02 | $56.33 | $56.33 | 289,500 | — | — |
| 2017-05-01 | $56.89 | $56.89 | 400,700 | — | — |
| 2017-04-28 | $57.41 | $57.41 | 274,600 | — | — |
| 2017-04-27 | $57.89 | $57.89 | 307,900 | — | — |
| 2017-04-26 | $57.87 | $57.87 | 347,600 | — | — |
| 2017-04-25 | $56.86 | $56.86 | 660,700 | — | — |
| 2017-04-24 | $55.98 | $55.98 | 316,100 | — | — |
| 2017-04-21 | $55.86 | $55.86 | 303,100 | — | — |
| 2017-04-20 | $56.02 | $56.02 | 428,000 | — | — |
| 2017-04-19 | $55.79 | $55.79 | 365,700 | — | — |
| 2017-04-18 | $56.33 | $56.33 | 334,600 | — | — |
| 2017-04-17 | $56.50 | $56.50 | 231,500 | — | — |
| 2017-04-13 | $56.24 | $56.24 | 375,000 | — | — |
| 2017-04-12 | $56.80 | $56.80 | 350,500 | — | — |
| 2017-04-11 | $56.69 | $56.69 | 329,100 | — | — |
| 2017-04-10 | $56.75 | $56.75 | 325,300 | — | — |
| 2017-04-07 | $56.20 | $56.20 | 414,500 | — | — |
| 2017-04-06 | $55.58 | $55.58 | 277,800 | — | — |
| 2017-04-05 | $55.55 | $55.55 | 297,100 | — | — |
| 2017-04-04 | $56.11 | $56.11 | 456,200 | — | — |
| 2017-04-03 | $56.00 | $56.00 | 426,900 | — | — |
| 2017-03-31 | $55.56 | $55.56 | 397,000 | — | — |
| 2017-03-30 | $55.96 | $55.96 | 577,800 | — | — |
| 2017-03-29 | $56.31 | $56.31 | 300,700 | — | — |
| 2017-03-28 | $56.36 | $56.36 | 360,800 | — | — |
| 2017-03-27 | $56.32 | $56.32 | 387,900 | — | — |
| 2017-03-24 | $55.94 | $55.94 | 367,700 | — | — |
| 2017-03-23 | $56.06 | $56.06 | 419,800 | — | — |
| 2017-03-22 | $56.21 | $56.21 | 436,200 | — | — |
| 2017-03-21 | $56.01 | $56.01 | 242,400 | — | — |
| 2017-03-20 | $57.36 | $57.36 | 226,200 | — | — |
| 2017-03-17 | $57.21 | $57.21 | 491,200 | — | — |
| 2017-03-16 | $57.02 | $57.02 | 211,600 | — | — |
| 2017-03-15 | $57.61 | $57.61 | 268,900 | — | — |
| 2017-03-14 | $56.39 | $56.39 | 590,700 | — | — |
| 2017-03-13 | $56.83 | $56.83 | 242,000 | — | — |
| 2017-03-10 | $57.59 | $57.59 | 351,600 | — | — |
| 2017-03-09 | $57.11 | $57.11 | 228,500 | — | — |
| 2017-03-08 | $57.12 | $57.12 | 237,700 | — | — |
| 2017-03-07 | $57.22 | $57.22 | 505,900 | — | — |
| 2017-03-06 | $56.29 | $56.29 | 322,100 | — | — |
| 2017-03-03 | $57.17 | $57.17 | 311,100 | — | — |
| 2017-03-02 | $57.28 | $57.28 | 311,200 | — | — |
| 2017-03-01 | $57.92 | $57.92 | 319,800 | — | — |
| 2017-02-28 | $56.62 | $56.62 | 553,000 | — | — |
| 2017-02-27 | $57.66 | $57.66 | 366,900 | — | — |
| 2017-02-24 | $57.28 | $57.28 | 228,300 | — | — |
| 2017-02-23 | $57.46 | $57.46 | 320,700 | — | — |
| 2017-02-22 | $56.92 | $56.92 | 199,500 | — | — |
| 2017-02-21 | $56.78 | $56.78 | 257,500 | — | — |
| 2017-02-17 | $56.15 | $56.15 | 237,100 | — | — |
| 2017-02-16 | $56.34 | $56.34 | 281,900 | — | — |
| 2017-02-15 | $56.88 | $56.88 | 191,200 | — | — |
| 2017-02-14 | $56.24 | $56.24 | 310,400 | — | — |
| 2017-02-13 | $56.42 | $56.42 | 147,200 | — | — |
| 2017-02-10 | $56.22 | $56.22 | 146,900 | — | — |
| 2017-02-09 | $56.07 | $56.07 | 197,600 | — | — |
| 2017-02-08 | $55.46 | $55.46 | 201,900 | — | — |
| 2017-02-07 | $55.59 | $55.59 | 238,900 | — | — |
| 2017-02-06 | $55.43 | $55.43 | 329,600 | — | — |
| 2017-02-03 | $56.08 | $56.08 | 540,100 | — | — |
| 2017-02-02 | $56.32 | $56.32 | 646,200 | — | — |
| 2017-02-01 | $53.01 | $53.01 | 246,400 | — | — |
| 2017-01-31 | $52.76 | $52.76 | 245,100 | — | — |
| 2017-01-30 | $51.84 | $51.84 | 395,500 | — | — |
| 2017-01-27 | $52.13 | $52.13 | 243,000 | — | — |
| 2017-01-26 | $52.50 | $52.50 | 183,300 | — | — |
| 2017-01-25 | $52.63 | $52.63 | 174,000 | — | — |
| 2017-01-24 | $52.56 | $52.56 | 210,700 | — | — |
| 2017-01-23 | $51.71 | $51.71 | 197,600 | — | — |
| 2017-01-20 | $51.72 | $51.72 | 325,400 | — | — |
| 2017-01-19 | $51.72 | $51.72 | 245,200 | — | — |
| 2017-01-18 | $51.87 | $51.87 | 212,300 | — | — |
| 2017-01-17 | $51.91 | $51.91 | 300,700 | — | — |
| 2017-01-13 | $51.90 | $51.90 | 165,400 | — | — |
| 2017-01-12 | $51.48 | $51.48 | 294,200 | — | — |
| 2017-01-11 | $52.08 | $52.08 | 393,500 | — | — |
| 2017-01-10 | $52.37 | $52.37 | 630,700 | — | — |
| 2017-01-09 | $52.66 | $52.66 | 596,000 | — | — |
| 2017-01-06 | $52.76 | $52.76 | 229,500 | — | — |
| 2017-01-05 | $53.37 | $53.37 | 271,500 | — | — |
| 2017-01-04 | $53.29 | $53.29 | 453,800 | — | — |
| 2017-01-03 | $52.77 | $52.77 | 477,800 | — | — |