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
- 2000-06-29 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 | $49.25 | $92.27 | 136,195 | — | — |
| 2017-12-28 | $49.09 | $91.96 | 124,235 | — | — |
| 2017-12-27 | $48.78 | $91.38 | 228,263 | — | — |
| 2017-12-26 | $48.60 | $91.05 | 133,824 | — | — |
| 2017-12-22 | $48.50 | $90.85 | 116,194 | — | — |
| 2017-12-21 | $48.53 | $90.90 | 176,713 | — | — |
| 2017-12-20 | $48.23 | $90.36 | 112,482 | — | — |
| 2017-12-19 | $48.49 | $90.83 | 162,898 | — | — |
| 2017-12-18 | $48.86 | $91.52 | 183,415 | — | — |
| 2017-12-15 | $47.68 | $89.32 | 162,176 | — | — |
| 2017-12-14 | $47.90 | $89.72 | 160,011 | — | — |
| 2017-12-13 | $47.51 | $88.99 | 130,525 | — | — |
| 2017-12-12 | $47.30 | $88.61 | 158,362 | — | — |
| 2017-12-11 | $47.70 | $89.36 | 149,289 | — | — |
| 2017-12-08 | $47.82 | $89.58 | 123,101 | — | — |
| 2017-12-07 | $47.04 | $88.12 | 248,574 | — | — |
| 2017-12-06 | $46.91 | $87.87 | 183,002 | — | — |
| 2017-12-05 | $47.02 | $88.09 | 144,959 | — | — |
| 2017-12-04 | $47.67 | $89.30 | 198,055 | — | — |
| 2017-12-01 | $47.93 | $89.79 | 198,777 | — | — |
| 2017-11-30 | $48.64 | $91.12 | 175,373 | — | — |
| 2017-11-29 | $49.31 | $92.37 | 159,702 | — | — |
| 2017-11-28 | $49.23 | $92.23 | 147,227 | — | — |
| 2017-11-27 | $48.74 | $91.30 | 112,894 | — | — |
| 2017-11-24 | $48.78 | $91.38 | 68,355 | — | — |
| 2017-11-22 | $48.51 | $90.87 | 163,207 | — | — |
| 2017-11-21 | $49.25 | $92.27 | 176,817 | — | — |
| 2017-11-20 | $48.36 | $90.59 | 128,772 | — | — |
| 2017-11-17 | $48.44 | $90.74 | 293,216 | — | — |
| 2017-11-16 | $47.89 | $89.70 | 208,881 | — | — |
| 2017-11-15 | $47.41 | $88.81 | 188,879 | — | — |
| 2017-11-14 | $47.21 | $88.43 | 144,649 | — | — |
| 2017-11-13 | $47.32 | $88.65 | 147,021 | — | — |
| 2017-11-10 | $47.18 | $88.38 | 124,442 | — | — |
| 2017-11-09 | $46.96 | $87.98 | 125,060 | — | — |
| 2017-11-08 | $46.78 | $87.63 | 114,029 | — | — |
| 2017-11-07 | $46.94 | $87.94 | 162,176 | — | — |
| 2017-11-06 | $47.40 | $88.80 | 84,336 | — | — |
| 2017-11-03 | $47.41 | $88.81 | 101,244 | — | — |
| 2017-11-02 | $47.43 | $88.85 | 269,813 | — | — |
| 2017-11-01 | $47.48 | $88.94 | 303,733 | — | — |
| 2017-10-31 | $47.56 | $89.09 | 130,421 | — | — |
| 2017-10-30 | $47.28 | $88.58 | 109,183 | — | — |
| 2017-10-27 | $47.38 | $88.76 | 129,597 | — | — |
| 2017-10-26 | $47.64 | $89.25 | 205,684 | — | — |
| 2017-10-25 | $47.49 | $88.96 | 146,814 | — | — |
| 2017-10-24 | $47.49 | $88.96 | 177,332 | — | — |
| 2017-10-23 | $47.94 | $89.81 | 201,767 | — | — |
| 2017-10-20 | $47.66 | $89.29 | 165,579 | — | — |
| 2017-10-19 | $47.05 | $88.14 | 108,874 | — | — |
| 2017-10-18 | $47.04 | $88.12 | 165,991 | — | — |
| 2017-10-17 | $46.58 | $87.25 | 104,750 | — | — |
| 2017-10-16 | $46.79 | $87.65 | 156,609 | — | — |
| 2017-10-13 | $47.09 | $88.21 | 128,669 | — | — |
| 2017-10-12 | $46.88 | $87.81 | 177,435 | — | — |
| 2017-10-11 | $46.89 | $87.83 | 107,946 | — | — |
| 2017-10-10 | $46.93 | $87.90 | 159,702 | — | — |
| 2017-10-09 | $46.40 | $86.92 | 135,267 | — | — |
| 2017-10-06 | $46.26 | $86.65 | 183,312 | — | — |
| 2017-10-05 | $45.81 | $85.82 | 204,963 | — | — |
| 2017-10-04 | $45.90 | $85.98 | 230,016 | — | — |
| 2017-10-03 | $45.99 | $86.16 | 222,593 | — | — |
| 2017-10-02 | $46.57 | $87.23 | 150,217 | — | — |
| 2017-09-29 | $46.47 | $87.05 | 497,870 | — | — |
| 2017-09-28 | $46.54 | $87.18 | 188,364 | — | — |
| 2017-09-27 | $46.00 | $86.18 | 521,377 | — | — |
| 2017-09-26 | $44.97 | $84.23 | 1,297,823 | — | — |
| 2017-09-25 | $45.72 | $85.65 | 259,606 | — | — |
| 2017-09-22 | $46.66 | $87.41 | 141,659 | — | — |
| 2017-09-21 | $46.83 | $87.72 | 156,403 | — | — |
| 2017-09-20 | $46.56 | $87.21 | 248,265 | — | — |
| 2017-09-19 | $46.21 | $86.56 | 180,116 | — | — |
| 2017-09-18 | $46.07 | $86.31 | 145,474 | — | — |
| 2017-09-15 | $45.89 | $85.96 | 106,090 | — | — |
| 2017-09-14 | $45.80 | $85.80 | 135,577 | — | — |
| 2017-09-13 | $45.81 | $85.82 | 134,958 | — | — |
| 2017-09-12 | $46.43 | $86.98 | 221,562 | — | — |
| 2017-09-11 | $45.74 | $85.69 | 141,556 | — | — |
| 2017-09-08 | $45.00 | $84.29 | 175,064 | — | — |
| 2017-09-07 | $44.54 | $83.44 | 196,818 | — | — |
| 2017-09-06 | $44.64 | $83.62 | 231,047 | — | — |
| 2017-09-05 | $44.56 | $83.47 | 187,436 | — | — |
| 2017-09-01 | $45.81 | $85.82 | 116,812 | — | — |
| 2017-08-31 | $45.52 | $85.27 | 163,310 | — | — |
| 2017-08-30 | $44.93 | $84.16 | 86,398 | — | — |
| 2017-08-29 | $45.08 | $84.45 | 105,059 | — | — |
| 2017-08-28 | $45.37 | $85.00 | 95,677 | — | — |
| 2017-08-25 | $45.48 | $85.20 | 120,215 | — | — |
| 2017-08-24 | $45.17 | $84.62 | 122,380 | — | — |
| 2017-08-23 | $44.64 | $83.62 | 201,767 | — | — |
| 2017-08-22 | $45.26 | $84.09 | 198,571 | — | — |
| 2017-08-21 | $45.01 | $83.64 | 155,578 | — | — |
| 2017-08-18 | $45.12 | $83.84 | 212,592 | — | — |
| 2017-08-17 | $44.98 | $83.57 | 172,796 | — | — |
| 2017-08-16 | $45.59 | $84.71 | 151,763 | — | — |
| 2017-08-15 | $45.29 | $84.15 | 196,096 | — | — |
| 2017-08-14 | $45.55 | $84.64 | 174,548 | — | — |
| 2017-08-11 | $45.02 | $83.66 | 234,552 | — | — |
| 2017-08-10 | $45.75 | $85.01 | 262,390 | — | — |
| 2017-08-09 | $46.70 | $86.78 | 199,808 | — | — |
| 2017-08-08 | $47.37 | $88.02 | 257,234 | — | — |
| 2017-08-07 | $47.25 | $87.79 | 461,269 | — | — |
| 2017-08-04 | $47.31 | $87.92 | 160,321 | — | — |
| 2017-08-03 | $47.33 | $87.95 | 164,651 | — | — |
| 2017-08-02 | $47.37 | $88.02 | 742,320 | — | — |
| 2017-08-01 | $47.97 | $89.14 | 306,310 | — | — |
| 2017-07-31 | $47.50 | $88.26 | 290,227 | — | — |
| 2017-07-28 | $46.46 | $86.33 | 182,075 | — | — |
| 2017-07-27 | $46.44 | $86.29 | 217,953 | — | — |
| 2017-07-26 | $46.51 | $86.42 | 223,108 | — | — |
| 2017-07-25 | $46.04 | $85.55 | 256,410 | — | — |
| 2017-07-24 | $45.43 | $84.42 | 312,290 | — | — |
| 2017-07-21 | $45.53 | $84.60 | 168,156 | — | — |
| 2017-07-20 | $45.21 | $84.00 | 201,354 | — | — |
| 2017-07-19 | $44.99 | $83.59 | 156,506 | — | — |
| 2017-07-18 | $44.65 | $82.96 | 252,801 | — | — |
| 2017-07-17 | $44.91 | $83.45 | 227,954 | — | — |
| 2017-07-14 | $45.09 | $83.79 | 194,343 | — | — |
| 2017-07-13 | $45.23 | $84.04 | 210,324 | — | — |
| 2017-07-12 | $44.68 | $83.03 | 270,741 | — | — |
| 2017-07-11 | $43.90 | $81.57 | 316,826 | — | — |
| 2017-07-10 | $45.07 | $83.75 | 166,919 | — | — |
| 2017-07-07 | $44.69 | $83.05 | 256,410 | — | — |
| 2017-07-06 | $44.74 | $83.14 | 336,725 | — | — |
| 2017-07-05 | $44.90 | $83.43 | 382,295 | — | — |
| 2017-07-03 | $44.90 | $83.43 | 300,124 | — | — |
| 2017-06-30 | $44.63 | $82.92 | 1,030,794 | — | — |
| 2017-06-29 | $44.78 | $83.21 | 482,817 | — | — |
| 2017-06-28 | $45.25 | $84.08 | 477,353 | — | — |
| 2017-06-27 | $44.66 | $82.98 | 374,665 | — | — |
| 2017-06-26 | $44.88 | $83.39 | 230,222 | — | — |
| 2017-06-23 | $44.37 | $82.45 | 297,650 | — | — |
| 2017-06-22 | $43.96 | $81.68 | 286,824 | — | — |
| 2017-06-21 | $44.08 | $81.91 | 219,087 | — | — |
| 2017-06-20 | $44.35 | $82.42 | 183,002 | — | — |
| 2017-06-19 | $44.91 | $83.45 | 246,821 | — | — |
| 2017-06-16 | $44.66 | $82.98 | 461,579 | — | — |
| 2017-06-15 | $44.05 | $81.86 | 326,312 | — | — |
| 2017-06-14 | $44.13 | $82.00 | 340,230 | — | — |
| 2017-06-13 | $44.23 | $82.18 | 252,492 | — | — |
| 2017-06-12 | $44.14 | $82.02 | 320,435 | — | — |
| 2017-06-09 | $44.35 | $82.40 | 413,740 | — | — |
| 2017-06-08 | $44.09 | $81.93 | 307,238 | — | — |
| 2017-06-07 | $44.01 | $81.77 | 264,555 | — | — |
| 2017-06-06 | $43.66 | $81.12 | 374,047 | — | — |
| 2017-06-05 | $43.93 | $81.63 | 873,360 | — | — |
| 2017-06-02 | $44.27 | $82.26 | 443,021 | — | — |
| 2017-06-01 | $44.35 | $82.40 | 261,462 | — | — |
| 2017-05-31 | $43.68 | $81.16 | 345,385 | — | — |
| 2017-05-30 | $43.53 | $80.89 | 263,214 | — | — |
| 2017-05-26 | $43.62 | $81.05 | 397,450 | — | — |
| 2017-05-25 | $44.08 | $81.91 | 495,705 | — | — |
| 2017-05-24 | $43.84 | $81.46 | 301,361 | — | — |
| 2017-05-23 | $44.02 | $81.79 | 200,633 | — | — |
| 2017-05-22 | $43.98 | $81.72 | 356,932 | — | — |
| 2017-05-19 | $44.50 | $82.69 | 257,853 | — | — |
| 2017-05-18 | $44.07 | $81.90 | 404,049 | — | — |
| 2017-05-17 | $43.19 | $80.26 | 276,514 | — | — |
| 2017-05-16 | $44.46 | $82.62 | 188,879 | — | — |
| 2017-05-15 | $44.31 | $82.33 | 187,848 | — | — |
| 2017-05-12 | $44.07 | $81.90 | 240,017 | — | — |
| 2017-05-11 | $44.03 | $81.82 | 234,862 | — | — |
| 2017-05-10 | $44.34 | $82.38 | 194,240 | — | — |
| 2017-05-09 | $43.87 | $81.52 | 166,403 | — | — |
| 2017-05-08 | $43.80 | $81.39 | 255,585 | — | — |
| 2017-05-05 | $44.35 | $82.42 | 209,602 | — | — |
| 2017-05-04 | $44.03 | $81.81 | 233,315 | — | — |
| 2017-05-03 | $43.59 | $80.99 | 218,778 | — | — |
| 2017-05-02 | $43.66 | $81.12 | 320,950 | — | — |
| 2017-05-01 | $43.22 | $80.31 | 282,803 | — | — |
| 2017-04-28 | $43.06 | $80.00 | 203,519 | — | — |
| 2017-04-27 | $43.53 | $80.89 | 405,286 | — | — |
| 2017-04-26 | $42.75 | $79.44 | 410,029 | — | — |
| 2017-04-25 | $42.23 | $78.47 | 261,668 | — | — |
| 2017-04-24 | $42.08 | $78.18 | 304,867 | — | — |
| 2017-04-21 | $40.79 | $75.79 | 185,786 | — | — |
| 2017-04-20 | $41.04 | $76.25 | 331,776 | — | — |
| 2017-04-19 | $40.19 | $74.69 | 330,332 | — | — |
| 2017-04-18 | $40.18 | $74.67 | 367,551 | — | — |
| 2017-04-17 | $40.80 | $75.80 | 149,186 | — | — |
| 2017-04-13 | $40.16 | $74.63 | 403,327 | — | — |
| 2017-04-12 | $40.42 | $75.10 | 249,502 | — | — |
| 2017-04-11 | $40.87 | $75.95 | 317,445 | — | — |
| 2017-04-10 | $40.51 | $75.28 | 245,687 | — | — |
| 2017-04-07 | $40.32 | $74.92 | 250,739 | — | — |
| 2017-04-06 | $40.61 | $75.46 | 365,696 | — | — |
| 2017-04-05 | $40.39 | $75.05 | 296,619 | — | — |
| 2017-04-04 | $40.53 | $75.32 | 322,084 | — | — |
| 2017-04-03 | $40.48 | $75.21 | 545,605 | — | — |
| 2017-03-31 | $41.09 | $76.34 | 250,636 | — | — |
| 2017-03-30 | $40.99 | $76.16 | 217,541 | — | — |
| 2017-03-29 | $40.51 | $75.28 | 303,733 | — | — |
| 2017-03-28 | $41.75 | $76.23 | 294,763 | — | — |
| 2017-03-27 | $41.67 | $76.09 | 314,661 | — | — |
| 2017-03-24 | $41.72 | $76.18 | 183,518 | — | — |
| 2017-03-23 | $41.73 | $76.19 | 451,475 | — | — |
| 2017-03-22 | $41.85 | $76.42 | 405,698 | — | — |
| 2017-03-21 | $42.17 | $77.01 | 499,726 | — | — |
| 2017-03-20 | $42.24 | $77.13 | 309,712 | — | — |
| 2017-03-17 | $42.32 | $77.27 | 408,482 | — | — |
| 2017-03-16 | $42.17 | $77.01 | 404,771 | — | — |
| 2017-03-15 | $41.25 | $75.33 | 537,254 | — | — |
| 2017-03-14 | $40.62 | $74.17 | 555,606 | — | — |
| 2017-03-13 | $39.63 | $72.37 | 309,712 | — | — |
| 2017-03-10 | $39.01 | $71.23 | 387,140 | — | — |
| 2017-03-09 | $39.03 | $71.27 | 235,583 | — | — |
| 2017-03-08 | $38.76 | $70.77 | 346,004 | — | — |
| 2017-03-07 | $38.90 | $71.04 | 416,730 | — | — |
| 2017-03-06 | $39.26 | $71.70 | 168,053 | — | — |
| 2017-03-03 | $39.49 | $72.10 | 232,284 | — | — |
| 2017-03-02 | $38.90 | $71.04 | 292,701 | — | — |
| 2017-03-01 | $39.39 | $71.93 | 350,540 | — | — |
| 2017-02-28 | $38.87 | $70.97 | 406,317 | — | — |
| 2017-02-27 | $39.30 | $71.77 | 342,601 | — | — |
| 2017-02-24 | $39.14 | $71.47 | 282,185 | — | — |
| 2017-02-23 | $39.49 | $72.10 | 239,604 | — | — |
| 2017-02-22 | $39.41 | $71.96 | 222,284 | — | — |
| 2017-02-21 | $39.39 | $71.93 | 235,893 | — | — |
| 2017-02-17 | $39.10 | $71.39 | 262,493 | — | — |
| 2017-02-16 | $39.54 | $72.21 | 250,739 | — | — |
| 2017-02-15 | $39.72 | $72.53 | 248,574 | — | — |
| 2017-02-14 | $39.30 | $71.77 | 333,013 | — | — |
| 2017-02-13 | $39.48 | $72.08 | 321,672 | — | — |
| 2017-02-10 | $39.24 | $71.66 | 293,113 | — | — |
| 2017-02-09 | $38.93 | $71.09 | 310,434 | — | — |
| 2017-02-08 | $38.22 | $69.78 | 297,237 | — | — |
| 2017-02-07 | $38.50 | $70.30 | 237,027 | — | — |
| 2017-02-06 | $38.28 | $69.91 | 292,082 | — | — |
| 2017-02-03 | $38.73 | $70.72 | 435,701 | — | — |
| 2017-02-02 | $37.86 | $69.13 | 484,054 | — | — |
| 2017-02-01 | $38.30 | $69.94 | 520,655 | — | — |
| 2017-01-31 | $37.62 | $68.70 | 341,158 | — | — |
| 2017-01-30 | $37.74 | $68.91 | 729,329 | — | — |
| 2017-01-27 | $38.43 | $70.17 | 258,265 | — | — |
| 2017-01-26 | $38.74 | $70.74 | 369,510 | — | — |
| 2017-01-25 | $38.87 | $70.97 | 307,444 | — | — |
| 2017-01-24 | $37.98 | $69.36 | 304,042 | — | — |
| 2017-01-23 | $37.55 | $68.56 | 275,071 | — | — |
| 2017-01-20 | $37.29 | $68.10 | 391,058 | — | — |
| 2017-01-19 | $37.22 | $67.96 | 384,460 | — | — |
| 2017-01-18 | $37.20 | $67.92 | 434,360 | — | — |
| 2017-01-17 | $37.74 | $68.91 | 411,266 | — | — |
| 2017-01-13 | $38.08 | $69.53 | 295,072 | — | — |
| 2017-01-12 | $37.83 | $69.07 | 432,504 | — | — |
| 2017-01-11 | $38.03 | $69.45 | 621,178 | — | — |
| 2017-01-10 | $37.37 | $68.24 | 506,943 | — | — |
| 2017-01-09 | $37.69 | $68.83 | 463,950 | — | — |
| 2017-01-06 | $38.43 | $70.17 | 487,972 | — | — |
| 2017-01-05 | $38.60 | $70.49 | 620,353 | — | — |
| 2017-01-04 | $39.34 | $71.84 | 418,689 | — | — |
| 2017-01-03 | $38.93 | $71.09 | 589,320 | — | — |