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
- 2012-12-18 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 | $37.49 | $37.49 | 365,500 | — | — |
| 2017-12-28 | $38.00 | $38.00 | 254,800 | — | — |
| 2017-12-27 | $37.23 | $37.23 | 207,500 | — | — |
| 2017-12-26 | $36.84 | $36.84 | 235,100 | — | — |
| 2017-12-22 | $36.77 | $36.77 | 314,900 | — | — |
| 2017-12-21 | $37.07 | $37.07 | 405,600 | — | — |
| 2017-12-20 | $36.14 | $36.14 | 349,100 | — | — |
| 2017-12-19 | $35.61 | $35.61 | 457,200 | — | — |
| 2017-12-18 | $35.44 | $35.44 | 385,400 | — | — |
| 2017-12-15 | $38.54 | $38.54 | 728,600 | — | — |
| 2017-12-14 | $36.59 | $36.59 | 314,800 | — | — |
| 2017-12-13 | $38.12 | $38.12 | 478,100 | — | — |
| 2017-12-12 | $37.96 | $37.96 | 385,000 | — | — |
| 2017-12-11 | $40.04 | $40.04 | 217,500 | — | — |
| 2017-12-08 | $41.01 | $41.01 | 219,400 | — | — |
| 2017-12-07 | $40.60 | $40.60 | 543,400 | — | — |
| 2017-12-06 | $39.17 | $39.17 | 521,900 | — | — |
| 2017-12-05 | $41.99 | $41.99 | 301,100 | — | — |
| 2017-12-04 | $44.43 | $44.43 | 216,500 | — | — |
| 2017-12-01 | $47.32 | $47.32 | 356,300 | — | — |
| 2017-11-30 | $46.49 | $46.49 | 382,900 | — | — |
| 2017-11-29 | $44.67 | $44.67 | 528,900 | — | — |
| 2017-11-28 | $45.25 | $45.25 | 268,400 | — | — |
| 2017-11-27 | $46.00 | $46.00 | 173,900 | — | — |
| 2017-11-24 | $46.03 | $46.03 | 89,600 | — | — |
| 2017-11-22 | $45.85 | $45.85 | 336,300 | — | — |
| 2017-11-21 | $45.97 | $45.97 | 748,400 | — | — |
| 2017-11-20 | $44.60 | $44.60 | 1,241,600 | — | — |
| 2017-11-17 | $51.93 | $51.93 | 438,600 | — | — |
| 2017-11-16 | $54.81 | $54.81 | 405,500 | — | — |
| 2017-11-15 | $55.12 | $55.12 | 211,700 | — | — |
| 2017-11-14 | $56.13 | $56.13 | 347,000 | — | — |
| 2017-11-13 | $56.83 | $56.83 | 345,400 | — | — |
| 2017-11-10 | $56.63 | $56.63 | 370,700 | — | — |
| 2017-11-09 | $55.49 | $55.49 | 481,200 | — | — |
| 2017-11-08 | $56.24 | $56.24 | 1,695,900 | — | — |
| 2017-11-07 | $60.96 | $60.96 | 253,500 | — | — |
| 2017-11-06 | $61.93 | $61.93 | 220,900 | — | — |
| 2017-11-03 | $62.30 | $62.30 | 510,200 | — | — |
| 2017-11-02 | $61.22 | $61.22 | 587,100 | — | — |
| 2017-11-01 | $57.29 | $57.29 | 396,300 | — | — |
| 2017-10-31 | $58.05 | $58.05 | 189,400 | — | — |
| 2017-10-30 | $57.89 | $57.89 | 204,800 | — | — |
| 2017-10-27 | $58.44 | $58.44 | 267,100 | — | — |
| 2017-10-26 | $56.45 | $56.45 | 214,200 | — | — |
| 2017-10-25 | $56.30 | $56.30 | 248,300 | — | — |
| 2017-10-24 | $56.58 | $56.58 | 315,800 | — | — |
| 2017-10-23 | $57.95 | $57.95 | 175,600 | — | — |
| 2017-10-20 | $57.91 | $57.91 | 171,100 | — | — |
| 2017-10-19 | $58.53 | $58.53 | 219,700 | — | — |
| 2017-10-18 | $60.36 | $60.36 | 188,000 | — | — |
| 2017-10-17 | $60.30 | $60.30 | 125,100 | — | — |
| 2017-10-16 | $60.32 | $60.32 | 130,700 | — | — |
| 2017-10-13 | $60.75 | $60.75 | 161,100 | — | — |
| 2017-10-12 | $60.06 | $60.06 | 230,300 | — | — |
| 2017-10-11 | $61.06 | $61.06 | 307,700 | — | — |
| 2017-10-10 | $61.80 | $61.80 | 124,600 | — | — |
| 2017-10-09 | $61.44 | $61.44 | 177,500 | — | — |
| 2017-10-06 | $61.99 | $61.99 | 158,400 | — | — |
| 2017-10-05 | $62.60 | $62.60 | 172,100 | — | — |
| 2017-10-04 | $63.73 | $63.73 | 174,300 | — | — |
| 2017-10-03 | $63.76 | $63.76 | 150,600 | — | — |
| 2017-10-02 | $63.27 | $63.27 | 338,500 | — | — |
| 2017-09-29 | $64.77 | $64.77 | 645,100 | — | — |
| 2017-09-28 | $67.75 | $67.75 | 500,900 | — | — |
| 2017-09-27 | $67.62 | $67.62 | 493,200 | — | — |
| 2017-09-26 | $63.73 | $63.73 | 140,000 | — | — |
| 2017-09-25 | $64.37 | $64.37 | 198,400 | — | — |
| 2017-09-22 | $64.76 | $64.76 | 159,800 | — | — |
| 2017-09-21 | $65.05 | $65.05 | 123,600 | — | — |
| 2017-09-20 | $65.26 | $65.26 | 171,900 | — | — |
| 2017-09-19 | $64.62 | $64.62 | 111,100 | — | — |
| 2017-09-18 | $64.63 | $64.63 | 121,300 | — | — |
| 2017-09-15 | $64.75 | $64.75 | 362,900 | — | — |
| 2017-09-14 | $62.73 | $62.73 | 150,200 | — | — |
| 2017-09-13 | $61.71 | $61.71 | 135,300 | — | — |
| 2017-09-12 | $62.38 | $62.38 | 147,600 | — | — |
| 2017-09-11 | $62.44 | $62.44 | 305,800 | — | — |
| 2017-09-08 | $61.24 | $61.24 | 187,100 | — | — |
| 2017-09-07 | $60.76 | $60.76 | 191,400 | — | — |
| 2017-09-06 | $61.51 | $61.51 | 183,300 | — | — |
| 2017-09-05 | $62.72 | $62.72 | 221,400 | — | — |
| 2017-09-01 | $62.10 | $62.10 | 227,400 | — | — |
| 2017-08-31 | $61.44 | $61.44 | 275,700 | — | — |
| 2017-08-30 | $58.92 | $58.92 | 208,700 | — | — |
| 2017-08-29 | $57.70 | $57.70 | 130,700 | — | — |
| 2017-08-28 | $58.01 | $58.01 | 230,300 | — | — |
| 2017-08-25 | $55.74 | $55.74 | 88,200 | — | — |
| 2017-08-24 | $56.16 | $56.16 | 263,300 | — | — |
| 2017-08-23 | $56.81 | $56.81 | 155,100 | — | — |
| 2017-08-22 | $56.24 | $56.24 | 246,700 | — | — |
| 2017-08-21 | $53.83 | $53.83 | 353,800 | — | — |
| 2017-08-18 | $54.59 | $54.59 | 343,900 | — | — |
| 2017-08-17 | $55.23 | $55.23 | 209,900 | — | — |
| 2017-08-16 | $57.69 | $57.69 | 136,900 | — | — |
| 2017-08-15 | $58.12 | $58.12 | 163,300 | — | — |
| 2017-08-14 | $58.38 | $58.38 | 233,400 | — | — |
| 2017-08-11 | $57.16 | $57.16 | 267,100 | — | — |
| 2017-08-10 | $55.64 | $55.64 | 385,300 | — | — |
| 2017-08-09 | $58.96 | $58.96 | 306,200 | — | — |
| 2017-08-08 | $61.69 | $61.69 | 265,300 | — | — |
| 2017-08-07 | $61.54 | $61.54 | 184,500 | — | — |
| 2017-08-04 | $59.87 | $59.87 | 161,400 | — | — |
| 2017-08-03 | $58.89 | $58.89 | 202,600 | — | — |
| 2017-08-02 | $60.11 | $60.11 | 225,100 | — | — |
| 2017-08-01 | $60.45 | $60.45 | 174,400 | — | — |
| 2017-07-31 | $61.76 | $61.76 | 115,800 | — | — |
| 2017-07-28 | $63.46 | $63.46 | 240,800 | — | — |
| 2017-07-27 | $62.57 | $62.57 | 270,400 | — | — |
| 2017-07-26 | $65.64 | $65.64 | 157,300 | — | — |
| 2017-07-25 | $65.63 | $65.63 | 410,100 | — | — |
| 2017-07-24 | $67.24 | $67.24 | 272,300 | — | — |
| 2017-07-21 | $67.24 | $67.24 | 469,200 | — | — |
| 2017-07-20 | $67.54 | $67.54 | 294,700 | — | — |
| 2017-07-19 | $66.76 | $66.76 | 431,400 | — | — |
| 2017-07-18 | $64.46 | $64.46 | 361,500 | — | — |
| 2017-07-17 | $64.65 | $64.65 | 374,100 | — | — |
| 2017-07-14 | $63.66 | $63.66 | 292,600 | — | — |
| 2017-07-13 | $62.29 | $62.29 | 249,800 | — | — |
| 2017-07-12 | $60.85 | $60.85 | 391,700 | — | — |
| 2017-07-11 | $59.51 | $59.51 | 415,700 | — | — |
| 2017-07-10 | $58.23 | $58.23 | 224,300 | — | — |
| 2017-07-07 | $58.89 | $58.89 | 146,400 | — | — |
| 2017-07-06 | $57.51 | $57.51 | 549,300 | — | — |
| 2017-07-05 | $57.58 | $57.58 | 249,000 | — | — |
| 2017-07-03 | $55.55 | $55.55 | 168,300 | — | — |
| 2017-06-30 | $54.12 | $54.12 | 339,800 | — | — |
| 2017-06-29 | $54.45 | $54.45 | 1,883,200 | — | — |
| 2017-06-28 | $55.15 | $55.15 | 348,700 | — | — |
| 2017-06-27 | $53.03 | $53.03 | 253,600 | — | — |
| 2017-06-26 | $57.50 | $57.50 | 288,900 | — | — |
| 2017-06-23 | $58.73 | $58.73 | 675,400 | — | — |
| 2017-06-22 | $56.99 | $56.99 | 359,700 | — | — |
| 2017-06-21 | $56.61 | $56.61 | 384,700 | — | — |
| 2017-06-20 | $53.24 | $53.24 | 368,100 | — | — |
| 2017-06-19 | $54.19 | $54.19 | 247,100 | — | — |
| 2017-06-16 | $52.52 | $52.52 | 266,900 | — | — |
| 2017-06-15 | $54.24 | $54.24 | 166,400 | — | — |
| 2017-06-14 | $54.55 | $54.55 | 221,200 | — | — |
| 2017-06-13 | $53.27 | $53.27 | 168,600 | — | — |
| 2017-06-12 | $52.19 | $52.19 | 242,000 | — | — |
| 2017-06-09 | $51.32 | $51.32 | 235,800 | — | — |
| 2017-06-08 | $50.56 | $50.56 | 166,100 | — | — |
| 2017-06-07 | $51.31 | $51.31 | 198,000 | — | — |
| 2017-06-06 | $50.99 | $50.99 | 124,300 | — | — |
| 2017-06-05 | $51.68 | $51.68 | 159,000 | — | — |
| 2017-06-02 | $52.42 | $52.42 | 244,800 | — | — |
| 2017-06-01 | $50.72 | $50.72 | 304,100 | — | — |
| 2017-05-31 | $51.01 | $51.01 | 297,700 | — | — |
| 2017-05-30 | $50.30 | $50.30 | 261,400 | — | — |
| 2017-05-26 | $51.88 | $51.88 | 255,300 | — | — |
| 2017-05-25 | $54.85 | $54.85 | 130,500 | — | — |
| 2017-05-24 | $56.23 | $56.23 | 147,400 | — | — |
| 2017-05-23 | $55.69 | $55.69 | 199,900 | — | — |
| 2017-05-22 | $56.10 | $56.10 | 236,600 | — | — |
| 2017-05-19 | $57.45 | $57.45 | 354,600 | — | — |
| 2017-05-18 | $56.23 | $56.23 | 312,400 | — | — |
| 2017-05-17 | $54.20 | $54.20 | 249,400 | — | — |
| 2017-05-16 | $56.37 | $56.37 | 193,300 | — | — |
| 2017-05-15 | $55.24 | $55.24 | 249,500 | — | — |
| 2017-05-12 | $54.96 | $54.96 | 310,400 | — | — |
| 2017-05-11 | $51.80 | $51.80 | 219,500 | — | — |
| 2017-05-10 | $54.47 | $54.47 | 437,900 | — | — |
| 2017-05-09 | $50.77 | $50.77 | 291,500 | — | — |
| 2017-05-08 | $49.00 | $49.00 | 268,000 | — | — |
| 2017-05-05 | $51.25 | $51.25 | 177,800 | — | — |
| 2017-05-04 | $52.26 | $52.26 | 205,300 | — | — |
| 2017-05-03 | $53.28 | $53.28 | 174,300 | — | — |
| 2017-05-02 | $53.84 | $53.84 | 226,700 | — | — |
| 2017-05-01 | $55.15 | $55.15 | 356,900 | — | — |
| 2017-04-28 | $54.13 | $54.13 | 589,100 | — | — |
| 2017-04-27 | $54.01 | $54.01 | 173,600 | — | — |
| 2017-04-26 | $53.95 | $53.95 | 294,000 | — | — |
| 2017-04-25 | $54.89 | $54.89 | 269,400 | — | — |
| 2017-04-24 | $54.08 | $54.08 | 253,000 | — | — |
| 2017-04-21 | $52.95 | $52.95 | 220,900 | — | — |
| 2017-04-20 | $53.91 | $53.91 | 206,800 | — | — |
| 2017-04-19 | $52.45 | $52.45 | 191,300 | — | — |
| 2017-04-18 | $51.31 | $51.31 | 168,600 | — | — |
| 2017-04-17 | $52.51 | $52.51 | 155,700 | — | — |
| 2017-04-13 | $52.54 | $52.54 | 371,700 | — | — |
| 2017-04-12 | $50.61 | $50.61 | 282,800 | — | — |
| 2017-04-11 | $49.89 | $49.89 | 263,600 | — | — |
| 2017-04-10 | $49.34 | $49.34 | 224,400 | — | — |
| 2017-04-07 | $49.42 | $49.42 | 230,800 | — | — |
| 2017-04-06 | $49.85 | $49.85 | 375,300 | — | — |
| 2017-04-05 | $50.70 | $50.70 | 325,200 | — | — |
| 2017-04-04 | $53.70 | $53.70 | 311,300 | — | — |
| 2017-04-03 | $54.63 | $54.63 | 464,800 | — | — |
| 2017-03-31 | $55.79 | $55.79 | 335,900 | — | — |
| 2017-03-30 | $55.43 | $55.43 | 200,000 | — | — |
| 2017-03-29 | $55.99 | $55.99 | 250,000 | — | — |
| 2017-03-28 | $55.01 | $55.01 | 227,500 | — | — |
| 2017-03-27 | $54.61 | $54.61 | 262,600 | — | — |
| 2017-03-24 | $52.50 | $52.50 | 181,000 | — | — |
| 2017-03-23 | $51.76 | $51.76 | 169,900 | — | — |
| 2017-03-22 | $51.73 | $51.73 | 285,700 | — | — |
| 2017-03-21 | $50.79 | $50.79 | 405,500 | — | — |
| 2017-03-20 | $54.34 | $54.34 | 117,900 | — | — |
| 2017-03-17 | $53.89 | $53.89 | 576,200 | — | — |
| 2017-03-16 | $54.19 | $54.19 | 224,100 | — | — |
| 2017-03-15 | $55.24 | $55.24 | 340,100 | — | — |
| 2017-03-14 | $53.60 | $53.60 | 389,400 | — | — |
| 2017-03-13 | $55.40 | $55.40 | 440,400 | — | — |
| 2017-03-10 | $54.95 | $54.95 | 457,200 | — | — |
| 2017-03-09 | $50.63 | $50.63 | 241,200 | — | — |
| 2017-03-08 | $50.89 | $50.89 | 307,100 | — | — |
| 2017-03-07 | $51.85 | $51.85 | 599,400 | — | — |
| 2017-03-06 | $54.86 | $54.86 | 348,700 | — | — |
| 2017-03-03 | $55.81 | $55.81 | 723,300 | — | — |
| 2017-03-02 | $60.07 | $60.07 | 443,300 | — | — |
| 2017-03-01 | $60.33 | $60.33 | 609,300 | — | — |
| 2017-02-28 | $58.65 | $58.65 | 477,700 | — | — |
| 2017-02-27 | $58.01 | $58.01 | 311,700 | — | — |
| 2017-02-24 | $53.45 | $53.45 | 165,600 | — | — |
| 2017-02-23 | $54.36 | $54.36 | 334,000 | — | — |
| 2017-02-22 | $55.00 | $55.00 | 227,700 | — | — |
| 2017-02-21 | $55.00 | $55.00 | 289,500 | — | — |
| 2017-02-17 | $55.22 | $55.22 | 389,700 | — | — |
| 2017-02-16 | $54.05 | $54.05 | 278,000 | — | — |
| 2017-02-15 | $52.87 | $52.87 | 736,200 | — | — |
| 2017-02-14 | $52.04 | $52.04 | 319,300 | — | — |
| 2017-02-13 | $52.15 | $52.15 | 188,900 | — | — |
| 2017-02-10 | $52.01 | $52.01 | 162,200 | — | — |
| 2017-02-09 | $51.19 | $51.19 | 331,000 | — | — |
| 2017-02-08 | $49.50 | $49.50 | 217,500 | — | — |
| 2017-02-07 | $50.05 | $50.05 | 150,500 | — | — |
| 2017-02-06 | $50.97 | $50.97 | 118,400 | — | — |
| 2017-02-03 | $50.91 | $50.91 | 298,600 | — | — |
| 2017-02-02 | $49.88 | $49.88 | 311,600 | — | — |
| 2017-02-01 | $49.58 | $49.58 | 287,200 | — | — |
| 2017-01-31 | $48.96 | $48.96 | 260,900 | — | — |
| 2017-01-30 | $46.37 | $46.37 | 231,500 | — | — |
| 2017-01-27 | $48.55 | $48.55 | 274,900 | — | — |
| 2017-01-26 | $47.39 | $47.39 | 193,500 | — | — |
| 2017-01-25 | $49.44 | $49.44 | 161,000 | — | — |
| 2017-01-24 | $49.34 | $49.34 | 327,700 | — | — |
| 2017-01-23 | $49.74 | $49.74 | 253,300 | — | — |
| 2017-01-20 | $49.78 | $49.78 | 373,100 | — | — |
| 2017-01-19 | $48.88 | $48.88 | 276,800 | — | — |
| 2017-01-18 | $47.81 | $47.81 | 340,800 | — | — |
| 2017-01-17 | $47.39 | $47.39 | 396,400 | — | — |
| 2017-01-13 | $50.51 | $50.51 | 226,400 | — | — |
| 2017-01-12 | $50.52 | $50.52 | 174,700 | — | — |
| 2017-01-11 | $49.81 | $49.81 | 344,800 | — | — |
| 2017-01-10 | $53.00 | $53.00 | 346,300 | — | — |
| 2017-01-09 | $54.32 | $54.32 | 406,200 | — | — |
| 2017-01-06 | $55.38 | $55.38 | 381,800 | — | — |
| 2017-01-05 | $53.28 | $53.28 | 188,800 | — | — |
| 2017-01-04 | $52.53 | $52.53 | 270,200 | — | — |
| 2017-01-03 | $49.79 | $49.79 | 299,100 | — | — |