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
- 2006-03-31 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 | $45.58 | $71.05 | 359,700 | — | — |
| 2017-12-28 | $45.62 | $71.11 | 373,500 | — | — |
| 2017-12-27 | $45.38 | $70.74 | 363,300 | — | — |
| 2017-12-26 | $45.07 | $70.26 | 681,200 | — | — |
| 2017-12-22 | $45.61 | $71.10 | 452,200 | — | — |
| 2017-12-21 | $45.63 | $70.60 | 787,100 | — | — |
| 2017-12-20 | $46.01 | $71.19 | 618,700 | — | — |
| 2017-12-19 | $46.43 | $71.84 | 714,200 | — | — |
| 2017-12-18 | $47.37 | $73.29 | 1,103,400 | — | — |
| 2017-12-15 | $47.79 | $73.94 | 957,600 | — | — |
| 2017-12-14 | $47.36 | $73.27 | 685,200 | — | — |
| 2017-12-13 | $47.73 | $73.85 | 579,100 | — | — |
| 2017-12-12 | $47.79 | $73.94 | 837,200 | — | — |
| 2017-12-11 | $48.83 | $75.55 | 603,500 | — | — |
| 2017-12-08 | $48.68 | $75.32 | 351,100 | — | — |
| 2017-12-07 | $48.63 | $75.24 | 482,300 | — | — |
| 2017-12-06 | $48.53 | $75.09 | 379,000 | — | — |
| 2017-12-05 | $48.42 | $74.91 | 459,000 | — | — |
| 2017-12-04 | $49.17 | $76.08 | 446,000 | — | — |
| 2017-12-01 | $49.49 | $76.57 | 556,500 | — | — |
| 2017-11-30 | $49.64 | $76.80 | 1,200,600 | — | — |
| 2017-11-29 | $49.19 | $76.11 | 565,200 | — | — |
| 2017-11-28 | $49.04 | $75.87 | 501,100 | — | — |
| 2017-11-27 | $48.85 | $75.58 | 511,600 | — | — |
| 2017-11-24 | $48.48 | $75.01 | 187,500 | — | — |
| 2017-11-22 | $48.47 | $74.99 | 502,600 | — | — |
| 2017-11-21 | $49.05 | $75.89 | 532,100 | — | — |
| 2017-11-20 | $49.00 | $75.81 | 453,200 | — | — |
| 2017-11-17 | $49.34 | $76.34 | 650,600 | — | — |
| 2017-11-16 | $49.47 | $76.54 | 545,900 | — | — |
| 2017-11-15 | $49.10 | $75.97 | 695,700 | — | — |
| 2017-11-14 | $49.72 | $76.93 | 525,400 | — | — |
| 2017-11-13 | $48.82 | $75.53 | 540,000 | — | — |
| 2017-11-10 | $48.28 | $74.70 | 474,800 | — | — |
| 2017-11-09 | $48.54 | $75.10 | 354,900 | — | — |
| 2017-11-08 | $48.33 | $74.78 | 517,500 | — | — |
| 2017-11-07 | $48.39 | $74.87 | 723,800 | — | — |
| 2017-11-06 | $47.61 | $73.66 | 522,000 | — | — |
| 2017-11-03 | $47.76 | $73.89 | 1,083,500 | — | — |
| 2017-11-02 | $47.80 | $73.96 | 990,800 | — | — |
| 2017-11-01 | $47.22 | $73.06 | 826,900 | — | — |
| 2017-10-31 | $47.74 | $73.86 | 1,097,300 | — | — |
| 2017-10-30 | $47.44 | $73.40 | 1,968,100 | — | — |
| 2017-10-27 | $47.67 | $73.75 | 1,597,100 | — | — |
| 2017-10-26 | $45.87 | $70.97 | 1,048,600 | — | — |
| 2017-10-25 | $45.67 | $70.66 | 1,926,800 | — | — |
| 2017-10-24 | $45.89 | $71.00 | 3,449,700 | — | — |
| 2017-10-23 | $45.55 | $70.47 | 1,027,900 | — | — |
| 2017-10-20 | $45.37 | $70.20 | 1,046,200 | — | — |
| 2017-10-19 | $45.35 | $70.16 | 1,028,900 | — | — |
| 2017-10-18 | $45.18 | $69.90 | 1,411,400 | — | — |
| 2017-10-17 | $45.50 | $70.40 | 1,234,200 | — | — |
| 2017-10-16 | $44.77 | $69.27 | 1,362,200 | — | — |
| 2017-10-13 | $46.25 | $71.56 | 815,500 | — | — |
| 2017-10-12 | $46.59 | $72.08 | 917,500 | — | — |
| 2017-10-11 | $46.70 | $72.25 | 544,800 | — | — |
| 2017-10-10 | $46.58 | $72.07 | 955,600 | — | — |
| 2017-10-09 | $46.05 | $71.25 | 430,200 | — | — |
| 2017-10-06 | $46.07 | $71.28 | 626,900 | — | — |
| 2017-10-05 | $46.31 | $71.65 | 470,100 | — | — |
| 2017-10-04 | $46.48 | $71.91 | 507,200 | — | — |
| 2017-10-03 | $46.12 | $71.36 | 611,500 | — | — |
| 2017-10-02 | $46.10 | $71.33 | 604,200 | — | — |
| 2017-09-29 | $45.64 | $70.61 | 348,500 | — | — |
| 2017-09-28 | $46.11 | $71.34 | 633,400 | — | — |
| 2017-09-27 | $45.90 | $71.02 | 712,700 | — | — |
| 2017-09-26 | $46.06 | $71.26 | 519,000 | — | — |
| 2017-09-25 | $45.95 | $71.09 | 421,400 | — | — |
| 2017-09-22 | $45.58 | $70.52 | 452,300 | — | — |
| 2017-09-21 | $46.30 | $71.11 | 454,300 | — | — |
| 2017-09-20 | $46.27 | $71.06 | 590,300 | — | — |
| 2017-09-19 | $46.57 | $71.52 | 597,200 | — | — |
| 2017-09-18 | $46.36 | $71.20 | 571,000 | — | — |
| 2017-09-15 | $46.96 | $72.12 | 854,400 | — | — |
| 2017-09-14 | $47.09 | $72.32 | 461,700 | — | — |
| 2017-09-13 | $46.88 | $72.00 | 503,300 | — | — |
| 2017-09-12 | $47.24 | $72.55 | 485,500 | — | — |
| 2017-09-11 | $48.19 | $74.01 | 471,100 | — | — |
| 2017-09-08 | $47.87 | $73.52 | 444,800 | — | — |
| 2017-09-07 | $47.60 | $73.11 | 431,700 | — | — |
| 2017-09-06 | $47.17 | $72.44 | 751,400 | — | — |
| 2017-09-05 | $47.39 | $72.78 | 487,300 | — | — |
| 2017-09-01 | $47.33 | $72.69 | 512,400 | — | — |
| 2017-08-31 | $47.51 | $72.97 | 689,800 | — | — |
| 2017-08-30 | $47.19 | $72.48 | 347,500 | — | — |
| 2017-08-29 | $47.24 | $72.55 | 327,700 | — | — |
| 2017-08-28 | $47.37 | $72.75 | 544,800 | — | — |
| 2017-08-25 | $47.14 | $72.40 | 481,900 | — | — |
| 2017-08-24 | $47.23 | $72.54 | 208,500 | — | — |
| 2017-08-23 | $47.23 | $72.54 | 376,900 | — | — |
| 2017-08-22 | $47.19 | $72.48 | 556,400 | — | — |
| 2017-08-21 | $46.66 | $71.66 | 248,800 | — | — |
| 2017-08-18 | $46.40 | $71.26 | 521,600 | — | — |
| 2017-08-17 | $46.09 | $70.79 | 358,600 | — | — |
| 2017-08-16 | $46.56 | $71.51 | 238,700 | — | — |
| 2017-08-15 | $46.47 | $71.37 | 354,800 | — | — |
| 2017-08-14 | $46.32 | $71.14 | 411,300 | — | — |
| 2017-08-11 | $45.90 | $70.49 | 408,900 | — | — |
| 2017-08-10 | $46.46 | $71.35 | 656,900 | — | — |
| 2017-08-09 | $46.10 | $70.80 | 700,700 | — | — |
| 2017-08-08 | $46.34 | $71.17 | 567,400 | — | — |
| 2017-08-07 | $45.72 | $70.22 | 1,109,900 | — | — |
| 2017-08-04 | $45.46 | $69.82 | 1,436,400 | — | — |
| 2017-08-03 | $45.17 | $69.37 | 668,700 | — | — |
| 2017-08-02 | $44.85 | $68.88 | 531,900 | — | — |
| 2017-08-01 | $45.12 | $69.30 | 716,300 | — | — |
| 2017-07-31 | $44.69 | $68.64 | 709,100 | — | — |
| 2017-07-28 | $44.44 | $68.25 | 1,303,900 | — | — |
| 2017-07-27 | $45.42 | $69.76 | 484,600 | — | — |
| 2017-07-26 | $45.27 | $69.53 | 532,600 | — | — |
| 2017-07-25 | $45.10 | $69.27 | 433,300 | — | — |
| 2017-07-24 | $45.32 | $69.60 | 932,100 | — | — |
| 2017-07-21 | $46.35 | $71.19 | 543,900 | — | — |
| 2017-07-20 | $45.60 | $70.03 | 821,000 | — | — |
| 2017-07-19 | $45.05 | $69.19 | 293,100 | — | — |
| 2017-07-18 | $44.77 | $68.76 | 485,700 | — | — |
| 2017-07-17 | $44.60 | $68.50 | 632,600 | — | — |
| 2017-07-14 | $44.59 | $68.48 | 373,800 | — | — |
| 2017-07-13 | $44.55 | $68.42 | 403,100 | — | — |
| 2017-07-12 | $44.75 | $68.73 | 438,400 | — | — |
| 2017-07-11 | $44.41 | $68.21 | 860,400 | — | — |
| 2017-07-10 | $44.42 | $68.22 | 1,363,100 | — | — |
| 2017-07-07 | $44.87 | $68.91 | 551,200 | — | — |
| 2017-07-06 | $44.63 | $68.54 | 605,300 | — | — |
| 2017-07-05 | $44.92 | $68.99 | 490,700 | — | — |
| 2017-07-03 | $45.42 | $69.76 | 163,100 | — | — |
| 2017-06-30 | $45.69 | $70.17 | 488,100 | — | — |
| 2017-06-29 | $45.63 | $70.08 | 841,700 | — | — |
| 2017-06-28 | $46.13 | $70.85 | 410,700 | — | — |
| 2017-06-27 | $46.51 | $71.43 | 686,700 | — | — |
| 2017-06-26 | $46.89 | $72.01 | 468,400 | — | — |
| 2017-06-23 | $46.78 | $71.85 | 771,600 | — | — |
| 2017-06-22 | $47.05 | $72.26 | 415,700 | — | — |
| 2017-06-21 | $47.58 | $72.55 | 559,500 | — | — |
| 2017-06-20 | $47.72 | $72.77 | 323,800 | — | — |
| 2017-06-19 | $47.68 | $72.70 | 551,800 | — | — |
| 2017-06-16 | $47.77 | $72.84 | 860,900 | — | — |
| 2017-06-15 | $47.60 | $72.58 | 703,700 | — | — |
| 2017-06-14 | $47.39 | $72.26 | 617,500 | — | — |
| 2017-06-13 | $47.16 | $71.91 | 681,500 | — | — |
| 2017-06-12 | $47.18 | $71.94 | 1,147,600 | — | — |
| 2017-06-09 | $47.45 | $72.35 | 622,000 | — | — |
| 2017-06-08 | $47.46 | $72.37 | 508,300 | — | — |
| 2017-06-07 | $47.65 | $72.66 | 476,700 | — | — |
| 2017-06-06 | $47.46 | $72.37 | 386,600 | — | — |
| 2017-06-05 | $47.46 | $72.37 | 284,800 | — | — |
| 2017-06-02 | $48.02 | $73.22 | 440,500 | — | — |
| 2017-06-01 | $47.52 | $72.46 | 525,400 | — | — |
| 2017-05-31 | $47.34 | $72.19 | 601,800 | — | — |
| 2017-05-30 | $47.01 | $71.68 | 428,800 | — | — |
| 2017-05-26 | $46.94 | $71.58 | 246,800 | — | — |
| 2017-05-25 | $47.01 | $71.68 | 219,900 | — | — |
| 2017-05-24 | $46.37 | $70.71 | 314,600 | — | — |
| 2017-05-23 | $46.06 | $70.23 | 438,100 | — | — |
| 2017-05-22 | $45.86 | $69.93 | 470,800 | — | — |
| 2017-05-19 | $45.22 | $68.95 | 409,500 | — | — |
| 2017-05-18 | $45.07 | $68.73 | 425,600 | — | — |
| 2017-05-17 | $44.88 | $68.44 | 538,900 | — | — |
| 2017-05-16 | $44.77 | $68.27 | 433,800 | — | — |
| 2017-05-15 | $45.23 | $68.97 | 720,300 | — | — |
| 2017-05-12 | $45.31 | $69.09 | 264,400 | — | — |
| 2017-05-11 | $45.13 | $68.82 | 348,700 | — | — |
| 2017-05-10 | $45.06 | $68.71 | 333,000 | — | — |
| 2017-05-09 | $44.80 | $68.31 | 372,500 | — | — |
| 2017-05-08 | $45.22 | $68.95 | 402,100 | — | — |
| 2017-05-05 | $45.25 | $69.00 | 387,000 | — | — |
| 2017-05-04 | $44.90 | $68.47 | 527,600 | — | — |
| 2017-05-03 | $44.54 | $67.92 | 709,900 | — | — |
| 2017-05-02 | $44.58 | $67.98 | 943,100 | — | — |
| 2017-05-01 | $45.03 | $68.66 | 615,600 | — | — |
| 2017-04-28 | $45.34 | $69.14 | 732,000 | — | — |
| 2017-04-27 | $46.38 | $70.72 | 584,500 | — | — |
| 2017-04-26 | $46.25 | $70.52 | 503,400 | — | — |
| 2017-04-25 | $46.33 | $70.65 | 637,900 | — | — |
| 2017-04-24 | $46.20 | $70.45 | 434,400 | — | — |
| 2017-04-21 | $46.02 | $70.17 | 393,300 | — | — |
| 2017-04-20 | $45.63 | $69.58 | 314,000 | — | — |
| 2017-04-19 | $45.69 | $69.67 | 379,200 | — | — |
| 2017-04-18 | $45.87 | $69.94 | 296,200 | — | — |
| 2017-04-17 | $45.77 | $69.79 | 249,600 | — | — |
| 2017-04-13 | $45.43 | $69.27 | 262,600 | — | — |
| 2017-04-12 | $45.56 | $69.47 | 227,200 | — | — |
| 2017-04-11 | $45.19 | $68.91 | 425,900 | — | — |
| 2017-04-10 | $44.91 | $68.48 | 227,600 | — | — |
| 2017-04-07 | $44.93 | $68.51 | 420,800 | — | — |
| 2017-04-06 | $45.08 | $68.74 | 382,300 | — | — |
| 2017-04-05 | $45.05 | $68.69 | 553,800 | — | — |
| 2017-04-04 | $44.72 | $68.19 | 382,000 | — | — |
| 2017-04-03 | $44.40 | $67.70 | 667,000 | — | — |
| 2017-03-31 | $44.42 | $67.73 | 395,000 | — | — |
| 2017-03-30 | $44.48 | $67.83 | 460,400 | — | — |
| 2017-03-29 | $44.69 | $68.15 | 711,600 | — | — |
| 2017-03-28 | $44.85 | $68.39 | 473,500 | — | — |
| 2017-03-27 | $44.73 | $68.21 | 342,500 | — | — |
| 2017-03-24 | $44.91 | $68.48 | 385,600 | — | — |
| 2017-03-23 | $44.75 | $68.24 | 420,700 | — | — |
| 2017-03-22 | $44.87 | $67.93 | 654,000 | — | — |
| 2017-03-21 | $44.69 | $67.66 | 692,200 | — | — |
| 2017-03-20 | $44.37 | $67.18 | 498,600 | — | — |
| 2017-03-17 | $45.00 | $68.13 | 933,600 | — | — |
| 2017-03-16 | $44.65 | $67.60 | 531,400 | — | — |
| 2017-03-15 | $45.03 | $68.17 | 414,900 | — | — |
| 2017-03-14 | $44.08 | $66.74 | 314,800 | — | — |
| 2017-03-13 | $44.23 | $66.96 | 640,400 | — | — |
| 2017-03-10 | $44.02 | $66.65 | 405,000 | — | — |
| 2017-03-09 | $43.96 | $66.55 | 515,400 | — | — |
| 2017-03-08 | $44.09 | $66.75 | 603,000 | — | — |
| 2017-03-07 | $44.89 | $67.96 | 523,100 | — | — |
| 2017-03-06 | $44.90 | $67.98 | 724,100 | — | — |
| 2017-03-03 | $45.21 | $68.45 | 737,100 | — | — |
| 2017-03-02 | $45.75 | $69.26 | 507,600 | — | — |
| 2017-03-01 | $45.37 | $68.69 | 737,100 | — | — |
| 2017-02-28 | $45.33 | $68.63 | 691,000 | — | — |
| 2017-02-27 | $44.82 | $67.86 | 580,400 | — | — |
| 2017-02-24 | $44.80 | $67.83 | 677,300 | — | — |
| 2017-02-23 | $44.18 | $66.89 | 899,100 | — | — |
| 2017-02-22 | $43.74 | $66.22 | 839,100 | — | — |
| 2017-02-21 | $43.72 | $66.19 | 1,549,000 | — | — |
| 2017-02-17 | $42.98 | $65.07 | 1,008,600 | — | — |
| 2017-02-16 | $43.23 | $65.45 | 602,400 | — | — |
| 2017-02-15 | $43.03 | $65.15 | 425,300 | — | — |
| 2017-02-14 | $43.32 | $65.59 | 538,600 | — | — |
| 2017-02-13 | $43.77 | $66.27 | 401,400 | — | — |
| 2017-02-10 | $43.95 | $66.54 | 300,400 | — | — |
| 2017-02-09 | $43.64 | $66.07 | 341,500 | — | — |
| 2017-02-08 | $43.83 | $66.36 | 389,900 | — | — |
| 2017-02-07 | $43.61 | $66.02 | 385,300 | — | — |
| 2017-02-06 | $43.57 | $65.96 | 294,800 | — | — |
| 2017-02-03 | $43.55 | $65.93 | 351,600 | — | — |
| 2017-02-02 | $43.46 | $65.80 | 334,600 | — | — |
| 2017-02-01 | $42.89 | $64.93 | 499,100 | — | — |
| 2017-01-31 | $43.61 | $66.02 | 591,000 | — | — |
| 2017-01-30 | $42.83 | $64.84 | 505,000 | — | — |
| 2017-01-27 | $43.07 | $65.21 | 312,500 | — | — |
| 2017-01-26 | $43.24 | $65.46 | 374,600 | — | — |
| 2017-01-25 | $43.33 | $65.60 | 543,700 | — | — |
| 2017-01-24 | $43.82 | $66.34 | 514,800 | — | — |
| 2017-01-23 | $43.73 | $66.21 | 340,800 | — | — |
| 2017-01-20 | $43.67 | $66.12 | 373,700 | — | — |
| 2017-01-19 | $43.58 | $65.98 | 542,500 | — | — |
| 2017-01-18 | $43.85 | $66.39 | 356,900 | — | — |
| 2017-01-17 | $43.95 | $66.54 | 348,000 | — | — |
| 2017-01-13 | $43.51 | $65.87 | 195,800 | — | — |
| 2017-01-12 | $43.53 | $65.90 | 288,100 | — | — |
| 2017-01-11 | $43.65 | $66.09 | 415,200 | — | — |
| 2017-01-10 | $43.22 | $65.43 | 433,400 | — | — |
| 2017-01-09 | $42.99 | $65.09 | 643,100 | — | — |
| 2017-01-06 | $43.64 | $66.07 | 410,700 | — | — |
| 2017-01-05 | $43.48 | $65.83 | 302,500 | — | — |
| 2017-01-04 | $43.33 | $65.60 | 447,100 | — | — |
| 2017-01-03 | $43.13 | $65.30 | 469,800 | — | — |