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
- 2011-02-03 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 | $45.65 | $45.65 | 589,200 | — | — |
| 2017-12-28 | $45.45 | $45.45 | 276,800 | — | — |
| 2017-12-27 | $45.10 | $45.10 | 317,500 | — | — |
| 2017-12-26 | $45.40 | $45.40 | 344,900 | — | — |
| 2017-12-22 | $44.15 | $44.15 | 371,400 | — | — |
| 2017-12-21 | $43.55 | $43.55 | 382,200 | — | — |
| 2017-12-20 | $42.85 | $42.85 | 946,200 | — | — |
| 2017-12-19 | $41.65 | $41.65 | 750,500 | — | — |
| 2017-12-18 | $42.55 | $42.55 | 866,200 | — | — |
| 2017-12-15 | $43.85 | $43.85 | 1,480,200 | — | — |
| 2017-12-14 | $44.70 | $44.70 | 298,100 | — | — |
| 2017-12-13 | $45.80 | $45.80 | 412,700 | — | — |
| 2017-12-12 | $45.35 | $45.35 | 404,600 | — | — |
| 2017-12-11 | $44.20 | $44.20 | 446,100 | — | — |
| 2017-12-08 | $44.80 | $44.80 | 751,900 | — | — |
| 2017-12-07 | $44.20 | $44.20 | 371,500 | — | — |
| 2017-12-06 | $43.30 | $43.30 | 665,800 | — | — |
| 2017-12-05 | $42.70 | $42.70 | 662,300 | — | — |
| 2017-12-04 | $43.95 | $43.95 | 784,800 | — | — |
| 2017-12-01 | $45.25 | $45.25 | 711,300 | — | — |
| 2017-11-30 | $46.20 | $46.20 | 455,900 | — | — |
| 2017-11-29 | $46.10 | $46.10 | 723,800 | — | — |
| 2017-11-28 | $46.95 | $46.95 | 590,700 | — | — |
| 2017-11-27 | $44.95 | $44.95 | 801,600 | — | — |
| 2017-11-24 | $45.95 | $45.95 | 532,700 | — | — |
| 2017-11-22 | $44.50 | $44.50 | 1,010,900 | — | — |
| 2017-11-21 | $42.65 | $42.65 | 730,800 | — | — |
| 2017-11-20 | $42.20 | $42.20 | 1,246,400 | — | — |
| 2017-11-17 | $40.25 | $40.25 | 716,000 | — | — |
| 2017-11-16 | $39.50 | $39.50 | 643,300 | — | — |
| 2017-11-15 | $38.73 | $38.73 | 858,700 | — | — |
| 2017-11-14 | $39.92 | $39.92 | 1,638,900 | — | — |
| 2017-11-13 | $42.75 | $42.75 | 1,183,100 | — | — |
| 2017-11-10 | $42.05 | $42.05 | 787,400 | — | — |
| 2017-11-09 | $40.15 | $40.15 | 978,700 | — | — |
| 2017-11-08 | $41.00 | $41.00 | 2,743,900 | — | — |
| 2017-11-07 | $35.05 | $35.05 | 970,800 | — | — |
| 2017-11-06 | $36.30 | $36.30 | 580,900 | — | — |
| 2017-11-03 | $36.10 | $36.10 | 1,282,000 | — | — |
| 2017-11-02 | $33.05 | $33.05 | 824,800 | — | — |
| 2017-11-01 | $32.60 | $32.60 | 797,500 | — | — |
| 2017-10-31 | $32.05 | $32.05 | 1,059,300 | — | — |
| 2017-10-30 | $33.15 | $33.15 | 1,023,800 | — | — |
| 2017-10-27 | $33.20 | $33.20 | 1,067,300 | — | — |
| 2017-10-26 | $32.55 | $32.55 | 1,392,900 | — | — |
| 2017-10-25 | $31.85 | $31.85 | 861,100 | — | — |
| 2017-10-24 | $33.40 | $33.40 | 759,000 | — | — |
| 2017-10-23 | $32.95 | $32.95 | 508,400 | — | — |
| 2017-10-20 | $33.50 | $33.50 | 481,200 | — | — |
| 2017-10-19 | $33.10 | $33.10 | 473,600 | — | — |
| 2017-10-18 | $33.05 | $33.05 | 799,700 | — | — |
| 2017-10-17 | $34.20 | $34.20 | 703,700 | — | — |
| 2017-10-16 | $34.55 | $34.55 | 488,300 | — | — |
| 2017-10-13 | $34.25 | $34.25 | 747,000 | — | — |
| 2017-10-12 | $34.20 | $34.20 | 694,700 | — | — |
| 2017-10-11 | $34.40 | $34.40 | 606,300 | — | — |
| 2017-10-10 | $34.95 | $34.95 | 507,100 | — | — |
| 2017-10-09 | $35.05 | $35.05 | 627,200 | — | — |
| 2017-10-06 | $36.55 | $36.55 | 830,400 | — | — |
| 2017-10-05 | $36.95 | $36.95 | 962,700 | — | — |
| 2017-10-04 | $36.30 | $36.30 | 624,700 | — | — |
| 2017-10-03 | $37.45 | $37.45 | 486,400 | — | — |
| 2017-10-02 | $37.80 | $37.80 | 589,400 | — | — |
| 2017-09-29 | $37.55 | $37.55 | 390,700 | — | — |
| 2017-09-28 | $38.70 | $38.70 | 616,300 | — | — |
| 2017-09-27 | $39.35 | $39.35 | 854,200 | — | — |
| 2017-09-26 | $38.15 | $38.15 | 435,600 | — | — |
| 2017-09-25 | $37.50 | $37.50 | 418,700 | — | — |
| 2017-09-22 | $37.20 | $37.20 | 373,600 | — | — |
| 2017-09-21 | $36.45 | $36.45 | 244,600 | — | — |
| 2017-09-20 | $35.90 | $35.90 | 648,900 | — | — |
| 2017-09-19 | $35.70 | $35.70 | 602,300 | — | — |
| 2017-09-18 | $36.30 | $36.30 | 952,800 | — | — |
| 2017-09-15 | $37.05 | $37.05 | 712,200 | — | — |
| 2017-09-14 | $37.85 | $37.85 | 393,800 | — | — |
| 2017-09-13 | $37.80 | $37.80 | 1,556,400 | — | — |
| 2017-09-12 | $38.00 | $38.00 | 444,000 | — | — |
| 2017-09-11 | $37.50 | $37.50 | 452,500 | — | — |
| 2017-09-08 | $37.10 | $37.10 | 333,000 | — | — |
| 2017-09-07 | $36.40 | $36.40 | 346,100 | — | — |
| 2017-09-06 | $37.15 | $37.15 | 431,000 | — | — |
| 2017-09-05 | $36.90 | $36.90 | 535,200 | — | — |
| 2017-09-01 | $38.00 | $38.00 | 351,700 | — | — |
| 2017-08-31 | $38.10 | $38.10 | 483,900 | — | — |
| 2017-08-30 | $36.70 | $36.70 | 246,900 | — | — |
| 2017-08-29 | $36.65 | $36.65 | 405,100 | — | — |
| 2017-08-28 | $36.30 | $36.30 | 341,300 | — | — |
| 2017-08-25 | $35.75 | $35.75 | 354,500 | — | — |
| 2017-08-24 | $37.00 | $37.00 | 428,200 | — | — |
| 2017-08-23 | $36.00 | $36.00 | 762,400 | — | — |
| 2017-08-22 | $35.85 | $35.85 | 528,800 | — | — |
| 2017-08-21 | $35.75 | $35.75 | 503,700 | — | — |
| 2017-08-18 | $35.80 | $35.80 | 755,900 | — | — |
| 2017-08-17 | $36.05 | $36.05 | 634,100 | — | — |
| 2017-08-16 | $37.15 | $37.15 | 633,500 | — | — |
| 2017-08-15 | $37.05 | $37.05 | 630,100 | — | — |
| 2017-08-14 | $36.80 | $36.80 | 476,000 | — | — |
| 2017-08-11 | $36.40 | $36.40 | 670,100 | — | — |
| 2017-08-10 | $36.20 | $36.20 | 800,600 | — | — |
| 2017-08-09 | $36.65 | $36.65 | 515,100 | — | — |
| 2017-08-08 | $36.70 | $36.70 | 1,356,300 | — | — |
| 2017-08-07 | $36.55 | $36.55 | 801,700 | — | — |
| 2017-08-04 | $37.23 | $37.23 | 934,200 | — | — |
| 2017-08-03 | $37.80 | $37.80 | 1,230,300 | — | — |
| 2017-08-02 | $38.40 | $38.40 | 1,508,700 | — | — |
| 2017-08-01 | $39.15 | $39.15 | 1,087,200 | — | — |
| 2017-07-31 | $39.50 | $39.50 | 793,500 | — | — |
| 2017-07-28 | $40.00 | $40.00 | 964,800 | — | — |
| 2017-07-27 | $39.55 | $39.55 | 2,017,900 | — | — |
| 2017-07-26 | $41.63 | $41.63 | 1,520,200 | — | — |
| 2017-07-25 | $42.65 | $42.65 | 5,379,200 | — | — |
| 2017-07-24 | $48.70 | $48.70 | 633,900 | — | — |
| 2017-07-21 | $47.65 | $47.65 | 385,500 | — | — |
| 2017-07-20 | $49.15 | $49.15 | 414,600 | — | — |
| 2017-07-19 | $49.00 | $49.00 | 438,800 | — | — |
| 2017-07-18 | $49.20 | $49.20 | 271,300 | — | — |
| 2017-07-17 | $49.15 | $49.15 | 489,800 | — | — |
| 2017-07-14 | $49.30 | $49.30 | 328,700 | — | — |
| 2017-07-13 | $50.00 | $50.00 | 446,700 | — | — |
| 2017-07-12 | $50.45 | $50.45 | 336,300 | — | — |
| 2017-07-11 | $49.70 | $49.70 | 332,200 | — | — |
| 2017-07-10 | $49.35 | $49.35 | 268,300 | — | — |
| 2017-07-07 | $50.40 | $50.40 | 599,900 | — | — |
| 2017-07-06 | $49.75 | $49.75 | 707,200 | — | — |
| 2017-07-05 | $49.10 | $49.10 | 457,400 | — | — |
| 2017-07-03 | $48.30 | $48.30 | 148,700 | — | — |
| 2017-06-30 | $47.70 | $47.70 | 326,800 | — | — |
| 2017-06-29 | $48.20 | $48.20 | 524,900 | — | — |
| 2017-06-28 | $47.20 | $47.20 | 270,800 | — | — |
| 2017-06-27 | $46.45 | $46.45 | 373,400 | — | — |
| 2017-06-26 | $47.45 | $47.45 | 288,400 | — | — |
| 2017-06-23 | $47.45 | $47.45 | 597,700 | — | — |
| 2017-06-22 | $47.85 | $47.85 | 627,900 | — | — |
| 2017-06-21 | $46.90 | $46.90 | 776,600 | — | — |
| 2017-06-20 | $43.58 | $43.58 | 600,700 | — | — |
| 2017-06-19 | $44.65 | $44.65 | 415,800 | — | — |
| 2017-06-16 | $42.30 | $42.30 | 899,300 | — | — |
| 2017-06-15 | $43.75 | $43.75 | 586,300 | — | — |
| 2017-06-14 | $44.20 | $44.20 | 395,300 | — | — |
| 2017-06-13 | $43.45 | $43.45 | 399,700 | — | — |
| 2017-06-12 | $42.20 | $42.20 | 672,900 | — | — |
| 2017-06-09 | $44.20 | $44.20 | 621,500 | — | — |
| 2017-06-08 | $44.50 | $44.50 | 396,200 | — | — |
| 2017-06-07 | $43.50 | $43.50 | 384,100 | — | — |
| 2017-06-06 | $44.20 | $44.20 | 626,300 | — | — |
| 2017-06-05 | $44.25 | $44.25 | 749,000 | — | — |
| 2017-06-02 | $44.10 | $44.10 | 647,000 | — | — |
| 2017-06-01 | $44.70 | $44.70 | 493,500 | — | — |
| 2017-05-31 | $44.40 | $44.40 | 476,200 | — | — |
| 2017-05-30 | $45.40 | $45.40 | 410,100 | — | — |
| 2017-05-26 | $45.15 | $45.15 | 476,700 | — | — |
| 2017-05-25 | $45.45 | $45.45 | 565,800 | — | — |
| 2017-05-24 | $46.30 | $46.30 | 555,300 | — | — |
| 2017-05-23 | $47.20 | $47.20 | 717,000 | — | — |
| 2017-05-22 | $47.00 | $47.00 | 555,800 | — | — |
| 2017-05-19 | $48.30 | $48.30 | 589,300 | — | — |
| 2017-05-18 | $48.05 | $48.05 | 448,000 | — | — |
| 2017-05-17 | $48.20 | $48.20 | 556,600 | — | — |
| 2017-05-16 | $50.45 | $50.45 | 347,900 | — | — |
| 2017-05-15 | $51.20 | $51.20 | 783,100 | — | — |
| 2017-05-12 | $51.70 | $51.70 | 584,800 | — | — |
| 2017-05-11 | $51.15 | $51.15 | 1,467,800 | — | — |
| 2017-05-10 | $49.15 | $49.15 | 687,400 | — | — |
| 2017-05-09 | $48.80 | $48.80 | 908,800 | — | — |
| 2017-05-08 | $47.70 | $47.70 | 608,400 | — | — |
| 2017-05-05 | $47.85 | $47.85 | 748,200 | — | — |
| 2017-05-04 | $46.80 | $46.80 | 1,132,700 | — | — |
| 2017-05-03 | $45.80 | $45.80 | 1,522,800 | — | — |
| 2017-05-02 | $48.15 | $48.15 | 562,200 | — | — |
| 2017-05-01 | $48.90 | $48.90 | 694,900 | — | — |
| 2017-04-28 | $48.55 | $48.55 | 941,700 | — | — |
| 2017-04-27 | $48.05 | $48.05 | 671,100 | — | — |
| 2017-04-26 | $47.30 | $47.30 | 794,200 | — | — |
| 2017-04-25 | $46.30 | $46.30 | 468,600 | — | — |
| 2017-04-24 | $46.40 | $46.40 | 474,000 | — | — |
| 2017-04-21 | $45.20 | $45.20 | 392,200 | — | — |
| 2017-04-20 | $45.80 | $45.80 | 347,200 | — | — |
| 2017-04-19 | $45.00 | $45.00 | 739,100 | — | — |
| 2017-04-18 | $43.85 | $43.85 | 801,800 | — | — |
| 2017-04-17 | $45.70 | $45.70 | 596,900 | — | — |
| 2017-04-13 | $45.90 | $45.90 | 974,100 | — | — |
| 2017-04-12 | $45.50 | $45.50 | 743,500 | — | — |
| 2017-04-11 | $46.45 | $46.45 | 431,200 | — | — |
| 2017-04-10 | $47.00 | $47.00 | 560,600 | — | — |
| 2017-04-07 | $46.15 | $46.15 | 887,600 | — | — |
| 2017-04-06 | $46.00 | $46.00 | 721,000 | — | — |
| 2017-04-05 | $45.70 | $45.70 | 485,300 | — | — |
| 2017-04-04 | $46.15 | $46.15 | 527,300 | — | — |
| 2017-04-03 | $46.25 | $46.25 | 871,200 | — | — |
| 2017-03-31 | $45.60 | $45.60 | 583,500 | — | — |
| 2017-03-30 | $45.85 | $45.85 | 666,600 | — | — |
| 2017-03-29 | $47.60 | $47.60 | 549,100 | — | — |
| 2017-03-28 | $47.40 | $47.40 | 674,500 | — | — |
| 2017-03-27 | $47.55 | $47.55 | 575,400 | — | — |
| 2017-03-24 | $46.90 | $46.90 | 545,100 | — | — |
| 2017-03-23 | $46.95 | $46.95 | 996,900 | — | — |
| 2017-03-22 | $48.15 | $48.15 | 901,400 | — | — |
| 2017-03-21 | $46.75 | $46.75 | 1,266,900 | — | — |
| 2017-03-20 | $48.65 | $48.65 | 590,400 | — | — |
| 2017-03-17 | $47.40 | $47.40 | 1,528,600 | — | — |
| 2017-03-16 | $48.95 | $48.95 | 933,100 | — | — |
| 2017-03-15 | $48.00 | $48.00 | 869,100 | — | — |
| 2017-03-14 | $46.70 | $46.70 | 1,021,400 | — | — |
| 2017-03-13 | $46.40 | $46.40 | 592,500 | — | — |
| 2017-03-10 | $46.65 | $46.65 | 693,600 | — | — |
| 2017-03-09 | $47.00 | $47.00 | 1,321,500 | — | — |
| 2017-03-08 | $48.40 | $48.40 | 3,329,200 | — | — |
| 2017-03-07 | $48.65 | $48.65 | 1,653,900 | — | — |
| 2017-03-06 | $48.45 | $48.45 | 863,100 | — | — |
| 2017-03-03 | $50.45 | $50.45 | 1,077,100 | — | — |
| 2017-03-02 | $49.40 | $49.40 | 1,905,000 | — | — |
| 2017-03-01 | $49.55 | $49.55 | 5,990,800 | — | — |
| 2017-02-28 | $43.70 | $43.70 | 1,318,100 | — | — |
| 2017-02-27 | $45.60 | $45.60 | 1,287,800 | — | — |
| 2017-02-24 | $43.45 | $43.45 | 447,900 | — | — |
| 2017-02-23 | $43.90 | $43.90 | 645,300 | — | — |
| 2017-02-22 | $43.15 | $43.15 | 547,100 | — | — |
| 2017-02-21 | $44.15 | $44.15 | 553,500 | — | — |
| 2017-02-17 | $43.70 | $43.70 | 439,700 | — | — |
| 2017-02-16 | $43.40 | $43.40 | 833,900 | — | — |
| 2017-02-15 | $44.15 | $44.15 | 659,300 | — | — |
| 2017-02-14 | $42.65 | $42.65 | 528,100 | — | — |
| 2017-02-13 | $41.60 | $41.60 | 863,300 | — | — |
| 2017-02-10 | $42.05 | $42.05 | 411,900 | — | — |
| 2017-02-09 | $42.40 | $42.40 | 664,900 | — | — |
| 2017-02-08 | $42.05 | $42.05 | 383,700 | — | — |
| 2017-02-07 | $41.75 | $41.75 | 934,300 | — | — |
| 2017-02-06 | $41.80 | $41.80 | 767,500 | — | — |
| 2017-02-03 | $42.50 | $42.50 | 575,600 | — | — |
| 2017-02-02 | $41.90 | $41.90 | 924,500 | — | — |
| 2017-02-01 | $40.35 | $40.35 | 1,466,800 | — | — |
| 2017-01-31 | $38.45 | $38.45 | 852,400 | — | — |
| 2017-01-30 | $36.45 | $36.45 | 822,400 | — | — |
| 2017-01-27 | $37.25 | $37.25 | 1,172,700 | — | — |
| 2017-01-26 | $37.45 | $37.45 | 1,098,500 | — | — |
| 2017-01-25 | $38.85 | $38.85 | 2,724,800 | — | — |
| 2017-01-24 | $38.95 | $38.95 | 424,200 | — | — |
| 2017-01-23 | $39.20 | $39.20 | 847,000 | — | — |
| 2017-01-20 | $40.10 | $40.10 | 1,028,900 | — | — |
| 2017-01-19 | $40.95 | $40.95 | 1,065,300 | — | — |
| 2017-01-18 | $39.60 | $39.60 | 938,000 | — | — |
| 2017-01-17 | $39.50 | $39.50 | 1,302,700 | — | — |
| 2017-01-13 | $39.70 | $39.70 | 725,200 | — | — |
| 2017-01-12 | $39.45 | $39.45 | 1,199,300 | — | — |
| 2017-01-11 | $38.05 | $38.05 | 1,785,600 | — | — |
| 2017-01-10 | $38.95 | $38.95 | 1,064,600 | — | — |
| 2017-01-09 | $39.55 | $39.55 | 1,666,600 | — | — |
| 2017-01-06 | $40.05 | $40.05 | 5,222,900 | — | — |
| 2017-01-05 | $34.15 | $34.15 | 3,215,300 | — | — |
| 2017-01-04 | $36.75 | $36.75 | 2,277,300 | — | — |
| 2017-01-03 | $34.75 | $34.75 | 1,414,200 | — | — |