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
- 2014-03-19 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 | $47.16 | $47.16 | 119,600 | — | — |
| 2017-12-28 | $46.93 | $46.93 | 163,500 | — | — |
| 2017-12-27 | $46.49 | $46.49 | 111,600 | — | — |
| 2017-12-26 | $46.77 | $46.77 | 106,900 | — | — |
| 2017-12-22 | $47.30 | $47.30 | 138,200 | — | — |
| 2017-12-21 | $47.52 | $47.52 | 601,100 | — | — |
| 2017-12-20 | $47.45 | $47.45 | 249,900 | — | — |
| 2017-12-19 | $46.88 | $46.88 | 206,900 | — | — |
| 2017-12-18 | $48.18 | $48.18 | 209,200 | — | — |
| 2017-12-15 | $47.64 | $47.64 | 425,500 | — | — |
| 2017-12-14 | $47.24 | $47.24 | 282,000 | — | — |
| 2017-12-13 | $46.80 | $46.80 | 239,500 | — | — |
| 2017-12-12 | $46.24 | $46.24 | 494,300 | — | — |
| 2017-12-11 | $46.66 | $46.66 | 337,300 | — | — |
| 2017-12-08 | $45.32 | $45.32 | 367,600 | — | — |
| 2017-12-07 | $45.02 | $45.02 | 226,500 | — | — |
| 2017-12-06 | $44.89 | $44.89 | 153,200 | — | — |
| 2017-12-05 | $44.78 | $44.78 | 313,400 | — | — |
| 2017-12-04 | $44.76 | $44.76 | 539,500 | — | — |
| 2017-12-01 | $45.60 | $45.60 | 358,000 | — | — |
| 2017-11-30 | $46.14 | $46.14 | 385,300 | — | — |
| 2017-11-29 | $45.28 | $45.28 | 301,500 | — | — |
| 2017-11-28 | $47.25 | $47.25 | 400,000 | — | — |
| 2017-11-27 | $47.38 | $47.38 | 529,200 | — | — |
| 2017-11-24 | $48.22 | $48.22 | 115,400 | — | — |
| 2017-11-22 | $47.85 | $47.85 | 212,300 | — | — |
| 2017-11-21 | $47.79 | $47.79 | 583,800 | — | — |
| 2017-11-20 | $48.43 | $48.43 | 202,600 | — | — |
| 2017-11-17 | $48.35 | $48.35 | 231,600 | — | — |
| 2017-11-16 | $47.80 | $47.80 | 198,300 | — | — |
| 2017-11-15 | $46.69 | $46.69 | 293,900 | — | — |
| 2017-11-14 | $47.38 | $47.38 | 191,700 | — | — |
| 2017-11-13 | $47.44 | $47.44 | 323,900 | — | — |
| 2017-11-10 | $47.64 | $47.64 | 205,300 | — | — |
| 2017-11-09 | $47.85 | $47.85 | 256,500 | — | — |
| 2017-11-08 | $48.35 | $48.35 | 319,700 | — | — |
| 2017-11-07 | $48.10 | $48.10 | 372,800 | — | — |
| 2017-11-06 | $48.92 | $48.92 | 435,000 | — | — |
| 2017-11-03 | $50.31 | $50.31 | 716,100 | — | — |
| 2017-11-02 | $51.59 | $51.59 | 434,500 | — | — |
| 2017-11-01 | $52.48 | $52.48 | 527,000 | — | — |
| 2017-10-31 | $53.41 | $53.41 | 228,300 | — | — |
| 2017-10-30 | $51.58 | $51.58 | 374,700 | — | — |
| 2017-10-27 | $52.35 | $52.35 | 192,700 | — | — |
| 2017-10-26 | $51.97 | $51.97 | 161,700 | — | — |
| 2017-10-25 | $51.18 | $51.18 | 183,100 | — | — |
| 2017-10-24 | $50.87 | $50.87 | 168,200 | — | — |
| 2017-10-23 | $50.78 | $50.78 | 126,500 | — | — |
| 2017-10-20 | $51.33 | $51.33 | 87,900 | — | — |
| 2017-10-19 | $50.42 | $50.42 | 183,700 | — | — |
| 2017-10-18 | $51.34 | $51.34 | 351,800 | — | — |
| 2017-10-17 | $50.89 | $50.89 | 266,800 | — | — |
| 2017-10-16 | $50.08 | $50.08 | 253,900 | — | — |
| 2017-10-13 | $49.91 | $49.91 | 184,200 | — | — |
| 2017-10-12 | $49.29 | $49.29 | 120,400 | — | — |
| 2017-10-11 | $49.98 | $49.98 | 131,500 | — | — |
| 2017-10-10 | $49.99 | $49.99 | 114,000 | — | — |
| 2017-10-09 | $50.14 | $50.14 | 234,100 | — | — |
| 2017-10-06 | $50.29 | $50.29 | 239,600 | — | — |
| 2017-10-05 | $49.59 | $49.59 | 224,000 | — | — |
| 2017-10-04 | $49.62 | $49.62 | 90,300 | — | — |
| 2017-10-03 | $49.66 | $49.66 | 335,000 | — | — |
| 2017-10-02 | $49.76 | $49.76 | 320,200 | — | — |
| 2017-09-29 | $48.82 | $48.82 | 172,300 | — | — |
| 2017-09-28 | $47.89 | $47.89 | 152,900 | — | — |
| 2017-09-27 | $47.15 | $47.15 | 389,500 | — | — |
| 2017-09-26 | $45.32 | $45.32 | 245,000 | — | — |
| 2017-09-25 | $45.77 | $45.77 | 188,800 | — | — |
| 2017-09-22 | $47.26 | $47.26 | 253,000 | — | — |
| 2017-09-21 | $47.13 | $47.13 | 213,800 | — | — |
| 2017-09-20 | $46.96 | $46.96 | 166,800 | — | — |
| 2017-09-19 | $47.18 | $47.18 | 181,100 | — | — |
| 2017-09-18 | $46.97 | $46.97 | 166,500 | — | — |
| 2017-09-15 | $46.87 | $46.87 | 352,000 | — | — |
| 2017-09-14 | $47.28 | $47.28 | 160,000 | — | — |
| 2017-09-13 | $47.05 | $47.05 | 186,900 | — | — |
| 2017-09-12 | $47.76 | $47.76 | 296,700 | — | — |
| 2017-09-11 | $47.85 | $47.85 | 335,900 | — | — |
| 2017-09-08 | $47.04 | $47.04 | 153,300 | — | — |
| 2017-09-07 | $47.61 | $47.61 | 192,100 | — | — |
| 2017-09-06 | $47.45 | $47.45 | 120,600 | — | — |
| 2017-09-05 | $48.50 | $48.50 | 192,700 | — | — |
| 2017-09-01 | $48.49 | $48.49 | 224,500 | — | — |
| 2017-08-31 | $49.14 | $49.14 | 210,000 | — | — |
| 2017-08-30 | $48.11 | $48.11 | 275,500 | — | — |
| 2017-08-29 | $46.90 | $46.90 | 82,200 | — | — |
| 2017-08-28 | $46.93 | $46.93 | 172,000 | — | — |
| 2017-08-25 | $46.64 | $46.64 | 141,700 | — | — |
| 2017-08-24 | $46.91 | $46.91 | 199,300 | — | — |
| 2017-08-23 | $46.82 | $46.82 | 268,500 | — | — |
| 2017-08-22 | $47.19 | $47.19 | 157,200 | — | — |
| 2017-08-21 | $46.11 | $46.11 | 172,900 | — | — |
| 2017-08-18 | $45.05 | $45.05 | 270,800 | — | — |
| 2017-08-17 | $45.10 | $45.10 | 460,900 | — | — |
| 2017-08-16 | $46.16 | $46.16 | 260,900 | — | — |
| 2017-08-15 | $46.19 | $46.19 | 288,300 | — | — |
| 2017-08-14 | $45.33 | $45.33 | 416,400 | — | — |
| 2017-08-11 | $45.00 | $45.00 | 688,100 | — | — |
| 2017-08-10 | $43.35 | $43.35 | 292,100 | — | — |
| 2017-08-09 | $44.68 | $44.68 | 297,800 | — | — |
| 2017-08-08 | $43.92 | $43.92 | 321,500 | — | — |
| 2017-08-07 | $44.22 | $44.22 | 250,200 | — | — |
| 2017-08-04 | $43.98 | $43.98 | 195,700 | — | — |
| 2017-08-03 | $44.11 | $44.11 | 272,500 | — | — |
| 2017-08-02 | $44.00 | $44.00 | 275,700 | — | — |
| 2017-08-01 | $46.47 | $46.47 | 216,400 | — | — |
| 2017-07-31 | $45.47 | $45.47 | 266,100 | — | — |
| 2017-07-28 | $46.32 | $46.32 | 139,200 | — | — |
| 2017-07-27 | $46.56 | $46.56 | 157,400 | — | — |
| 2017-07-26 | $47.96 | $47.96 | 117,100 | — | — |
| 2017-07-25 | $48.00 | $48.00 | 113,000 | — | — |
| 2017-07-24 | $48.37 | $48.37 | 152,900 | — | — |
| 2017-07-21 | $47.46 | $47.46 | 123,000 | — | — |
| 2017-07-20 | $47.55 | $47.55 | 161,100 | — | — |
| 2017-07-19 | $47.52 | $47.52 | 186,600 | — | — |
| 2017-07-18 | $46.99 | $46.99 | 186,300 | — | — |
| 2017-07-17 | $46.94 | $46.94 | 219,400 | — | — |
| 2017-07-14 | $45.87 | $45.87 | 167,400 | — | — |
| 2017-07-13 | $45.70 | $45.70 | 204,200 | — | — |
| 2017-07-12 | $46.81 | $46.81 | 215,600 | — | — |
| 2017-07-11 | $45.29 | $45.29 | 135,400 | — | — |
| 2017-07-10 | $44.72 | $44.72 | 139,500 | — | — |
| 2017-07-07 | $44.34 | $44.34 | 222,400 | — | — |
| 2017-07-06 | $43.96 | $43.96 | 342,200 | — | — |
| 2017-07-05 | $44.80 | $44.80 | 179,500 | — | — |
| 2017-07-03 | $44.53 | $44.53 | 144,700 | — | — |
| 2017-06-30 | $45.18 | $45.18 | 228,500 | — | — |
| 2017-06-29 | $44.69 | $44.69 | 307,000 | — | — |
| 2017-06-28 | $45.94 | $45.94 | 435,900 | — | — |
| 2017-06-27 | $45.26 | $45.26 | 408,300 | — | — |
| 2017-06-26 | $47.39 | $47.39 | 238,300 | — | — |
| 2017-06-23 | $49.04 | $49.04 | 644,400 | — | — |
| 2017-06-22 | $48.16 | $48.16 | 367,200 | — | — |
| 2017-06-21 | $47.83 | $47.83 | 134,600 | — | — |
| 2017-06-20 | $47.33 | $47.33 | 114,200 | — | — |
| 2017-06-19 | $47.91 | $47.91 | 144,000 | — | — |
| 2017-06-16 | $47.25 | $47.25 | 360,300 | — | — |
| 2017-06-15 | $47.01 | $47.01 | 213,300 | — | — |
| 2017-06-14 | $46.24 | $46.24 | 149,200 | — | — |
| 2017-06-13 | $46.63 | $46.63 | 304,000 | — | — |
| 2017-06-12 | $45.67 | $45.67 | 398,000 | — | — |
| 2017-06-09 | $45.85 | $45.85 | 550,200 | — | — |
| 2017-06-08 | $48.70 | $48.70 | 334,900 | — | — |
| 2017-06-07 | $48.88 | $48.88 | 221,900 | — | — |
| 2017-06-06 | $48.51 | $48.51 | 340,000 | — | — |
| 2017-06-05 | $49.16 | $49.16 | 298,200 | — | — |
| 2017-06-02 | $48.80 | $48.80 | 319,500 | — | — |
| 2017-06-01 | $48.30 | $48.30 | 205,600 | — | — |
| 2017-05-31 | $46.85 | $46.85 | 279,900 | — | — |
| 2017-05-30 | $46.76 | $46.76 | 232,000 | — | — |
| 2017-05-26 | $47.19 | $47.19 | 399,300 | — | — |
| 2017-05-25 | $46.39 | $46.39 | 635,100 | — | — |
| 2017-05-24 | $45.00 | $45.00 | 225,600 | — | — |
| 2017-05-23 | $43.64 | $43.64 | 221,200 | — | — |
| 2017-05-22 | $44.00 | $44.00 | 240,900 | — | — |
| 2017-05-19 | $43.93 | $43.93 | 210,900 | — | — |
| 2017-05-18 | $44.25 | $44.25 | 266,100 | — | — |
| 2017-05-17 | $43.99 | $43.99 | 371,900 | — | — |
| 2017-05-16 | $45.51 | $45.51 | 392,200 | — | — |
| 2017-05-15 | $44.65 | $44.65 | 439,200 | — | — |
| 2017-05-12 | $44.64 | $44.64 | 909,800 | — | — |
| 2017-05-11 | $43.52 | $43.52 | 404,500 | — | — |
| 2017-05-10 | $44.76 | $44.76 | 283,900 | — | — |
| 2017-05-09 | $44.24 | $44.24 | 487,500 | — | — |
| 2017-05-08 | $43.74 | $43.74 | 406,100 | — | — |
| 2017-05-05 | $44.29 | $44.29 | 1,883,900 | — | — |
| 2017-05-04 | $40.67 | $40.67 | 507,400 | — | — |
| 2017-05-03 | $41.02 | $41.02 | 244,700 | — | — |
| 2017-05-02 | $40.04 | $40.04 | 106,900 | — | — |
| 2017-05-01 | $40.05 | $40.05 | 205,200 | — | — |
| 2017-04-28 | $39.44 | $39.44 | 111,400 | — | — |
| 2017-04-27 | $39.70 | $39.70 | 203,100 | — | — |
| 2017-04-26 | $39.68 | $39.68 | 178,700 | — | — |
| 2017-04-25 | $39.86 | $39.86 | 414,000 | — | — |
| 2017-04-24 | $39.21 | $39.21 | 204,500 | — | — |
| 2017-04-21 | $39.72 | $39.72 | 120,200 | — | — |
| 2017-04-20 | $39.32 | $39.32 | 177,700 | — | — |
| 2017-04-19 | $39.12 | $39.12 | 160,100 | — | — |
| 2017-04-18 | $39.09 | $39.09 | 155,000 | — | — |
| 2017-04-17 | $38.76 | $38.76 | 134,600 | — | — |
| 2017-04-13 | $38.46 | $38.46 | 170,900 | — | — |
| 2017-04-12 | $38.22 | $38.22 | 154,300 | — | — |
| 2017-04-11 | $38.29 | $38.29 | 110,800 | — | — |
| 2017-04-10 | $38.27 | $38.27 | 227,500 | — | — |
| 2017-04-07 | $38.51 | $38.51 | 225,000 | — | — |
| 2017-04-06 | $38.27 | $38.27 | 176,600 | — | — |
| 2017-04-05 | $37.93 | $37.93 | 211,700 | — | — |
| 2017-04-04 | $38.04 | $38.04 | 211,100 | — | — |
| 2017-04-03 | $38.46 | $38.46 | 353,800 | — | — |
| 2017-03-31 | $38.63 | $38.63 | 436,300 | — | — |
| 2017-03-30 | $38.83 | $38.83 | 336,900 | — | — |
| 2017-03-29 | $39.51 | $39.51 | 539,300 | — | — |
| 2017-03-28 | $38.57 | $38.57 | 639,400 | — | — |
| 2017-03-27 | $37.25 | $37.25 | 327,800 | — | — |
| 2017-03-24 | $35.02 | $35.02 | 158,600 | — | — |
| 2017-03-23 | $34.85 | $34.85 | 116,000 | — | — |
| 2017-03-22 | $35.16 | $35.16 | 256,800 | — | — |
| 2017-03-21 | $35.32 | $35.32 | 196,900 | — | — |
| 2017-03-20 | $37.28 | $37.28 | 122,000 | — | — |
| 2017-03-17 | $36.84 | $36.84 | 271,200 | — | — |
| 2017-03-16 | $36.77 | $36.77 | 114,300 | — | — |
| 2017-03-15 | $36.40 | $36.40 | 129,300 | — | — |
| 2017-03-14 | $36.39 | $36.39 | 97,700 | — | — |
| 2017-03-13 | $36.63 | $36.63 | 150,600 | — | — |
| 2017-03-10 | $36.31 | $36.31 | 240,300 | — | — |
| 2017-03-09 | $36.57 | $36.57 | 237,600 | — | — |
| 2017-03-08 | $36.59 | $36.59 | 316,400 | — | — |
| 2017-03-07 | $37.12 | $37.12 | 306,400 | — | — |
| 2017-03-06 | $37.01 | $37.01 | 308,700 | — | — |
| 2017-03-03 | $36.63 | $36.63 | 364,800 | — | — |
| 2017-03-02 | $36.34 | $36.34 | 279,600 | — | — |
| 2017-03-01 | $36.26 | $36.26 | 387,100 | — | — |
| 2017-02-28 | $35.26 | $35.26 | 179,400 | — | — |
| 2017-02-27 | $36.41 | $36.41 | 248,800 | — | — |
| 2017-02-24 | $36.78 | $36.78 | 174,700 | — | — |
| 2017-02-23 | $36.66 | $36.66 | 208,100 | — | — |
| 2017-02-22 | $37.26 | $37.26 | 362,000 | — | — |
| 2017-02-21 | $36.86 | $36.86 | 334,200 | — | — |
| 2017-02-17 | $36.27 | $36.27 | 236,800 | — | — |
| 2017-02-16 | $36.27 | $36.27 | 458,500 | — | — |
| 2017-02-15 | $36.34 | $36.34 | 280,400 | — | — |
| 2017-02-14 | $35.68 | $35.68 | 298,600 | — | — |
| 2017-02-13 | $34.61 | $34.61 | 283,100 | — | — |
| 2017-02-10 | $35.67 | $35.67 | 369,500 | — | — |
| 2017-02-09 | $35.11 | $35.11 | 268,200 | — | — |
| 2017-02-08 | $33.55 | $33.55 | 245,400 | — | — |
| 2017-02-07 | $33.89 | $33.89 | 365,200 | — | — |
| 2017-02-06 | $34.00 | $34.00 | 471,300 | — | — |
| 2017-02-03 | $34.98 | $34.98 | 1,873,300 | — | — |
| 2017-02-02 | $29.92 | $29.92 | 767,300 | — | — |
| 2017-02-01 | $30.32 | $30.32 | 549,700 | — | — |
| 2017-01-31 | $30.86 | $30.86 | 395,800 | — | — |
| 2017-01-30 | $30.82 | $30.82 | 336,200 | — | — |
| 2017-01-27 | $31.77 | $31.77 | 536,500 | — | — |
| 2017-01-26 | $31.28 | $31.28 | 366,800 | — | — |
| 2017-01-25 | $32.17 | $32.17 | 247,800 | — | — |
| 2017-01-24 | $32.39 | $32.39 | 360,800 | — | — |
| 2017-01-23 | $32.90 | $32.90 | 304,000 | — | — |
| 2017-01-20 | $33.80 | $33.80 | 369,600 | — | — |
| 2017-01-19 | $33.10 | $33.10 | 365,800 | — | — |
| 2017-01-18 | $32.74 | $32.74 | 351,300 | — | — |
| 2017-01-17 | $32.98 | $32.98 | 421,600 | — | — |
| 2017-01-13 | $33.59 | $33.59 | 380,400 | — | — |
| 2017-01-12 | $33.21 | $33.21 | 281,000 | — | — |
| 2017-01-11 | $33.37 | $33.37 | 353,200 | — | — |
| 2017-01-10 | $32.35 | $32.35 | 318,100 | — | — |
| 2017-01-09 | $32.38 | $32.38 | 635,700 | — | — |
| 2017-01-06 | $31.34 | $31.34 | 333,800 | — | — |
| 2017-01-05 | $30.93 | $30.93 | 305,100 | — | — |
| 2017-01-04 | $30.78 | $30.78 | 430,200 | — | — |
| 2017-01-03 | $30.09 | $30.09 | 295,400 | — | — |