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
- 2012-09-28 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 | $59.35 | $59.35 | 186,100 | — | — |
| 2017-12-28 | $60.00 | $60.00 | 210,100 | — | — |
| 2017-12-27 | $60.25 | $60.25 | 191,100 | — | — |
| 2017-12-26 | $59.55 | $59.55 | 98,600 | — | — |
| 2017-12-22 | $59.85 | $59.85 | 190,900 | — | — |
| 2017-12-21 | $60.05 | $60.05 | 166,500 | — | — |
| 2017-12-20 | $59.25 | $59.25 | 122,500 | — | — |
| 2017-12-19 | $59.05 | $59.05 | 328,400 | — | — |
| 2017-12-18 | $58.95 | $58.95 | 210,600 | — | — |
| 2017-12-15 | $58.45 | $58.45 | 692,000 | — | — |
| 2017-12-14 | $58.20 | $58.20 | 341,800 | — | — |
| 2017-12-13 | $57.30 | $57.30 | 345,400 | — | — |
| 2017-12-12 | $57.50 | $57.50 | 295,800 | — | — |
| 2017-12-11 | $59.00 | $59.00 | 182,700 | — | — |
| 2017-12-08 | $58.45 | $58.45 | 160,500 | — | — |
| 2017-12-07 | $58.40 | $58.40 | 218,300 | — | — |
| 2017-12-06 | $57.10 | $57.10 | 123,100 | — | — |
| 2017-12-05 | $56.40 | $56.40 | 186,000 | — | — |
| 2017-12-04 | $56.45 | $56.45 | 297,200 | — | — |
| 2017-12-01 | $58.75 | $58.75 | 230,800 | — | — |
| 2017-11-30 | $58.90 | $58.90 | 272,700 | — | — |
| 2017-11-29 | $58.75 | $58.75 | 273,000 | — | — |
| 2017-11-28 | $60.75 | $60.75 | 400,000 | — | — |
| 2017-11-27 | $59.45 | $59.45 | 460,800 | — | — |
| 2017-11-24 | $61.90 | $61.90 | 163,800 | — | — |
| 2017-11-22 | $60.55 | $60.55 | 390,200 | — | — |
| 2017-11-21 | $61.15 | $61.15 | 576,000 | — | — |
| 2017-11-20 | $59.45 | $59.45 | 401,500 | — | — |
| 2017-11-17 | $58.65 | $58.65 | 237,100 | — | — |
| 2017-11-16 | $58.05 | $58.05 | 251,100 | — | — |
| 2017-11-15 | $57.60 | $57.60 | 225,300 | — | — |
| 2017-11-14 | $58.00 | $58.00 | 235,800 | — | — |
| 2017-11-13 | $58.05 | $58.05 | 446,800 | — | — |
| 2017-11-10 | $56.90 | $56.90 | 170,500 | — | — |
| 2017-11-09 | $56.45 | $56.45 | 214,900 | — | — |
| 2017-11-08 | $57.30 | $57.30 | 548,100 | — | — |
| 2017-11-07 | $56.60 | $56.60 | 297,200 | — | — |
| 2017-11-06 | $57.35 | $57.35 | 334,900 | — | — |
| 2017-11-03 | $57.35 | $57.35 | 391,500 | — | — |
| 2017-11-02 | $57.25 | $57.25 | 827,500 | — | — |
| 2017-11-01 | $55.75 | $55.75 | 1,189,000 | — | — |
| 2017-10-31 | $52.90 | $52.90 | 280,800 | — | — |
| 2017-10-30 | $52.15 | $52.15 | 160,700 | — | — |
| 2017-10-27 | $52.60 | $52.60 | 202,300 | — | — |
| 2017-10-26 | $52.60 | $52.60 | 138,500 | — | — |
| 2017-10-25 | $51.90 | $51.90 | 238,900 | — | — |
| 2017-10-24 | $52.00 | $52.00 | 230,000 | — | — |
| 2017-10-23 | $51.50 | $51.50 | 132,400 | — | — |
| 2017-10-20 | $51.20 | $51.20 | 283,400 | — | — |
| 2017-10-19 | $51.20 | $51.20 | 133,500 | — | — |
| 2017-10-18 | $51.50 | $51.50 | 156,900 | — | — |
| 2017-10-17 | $51.25 | $51.25 | 135,000 | — | — |
| 2017-10-16 | $51.20 | $51.20 | 134,500 | — | — |
| 2017-10-13 | $51.00 | $51.00 | 246,500 | — | — |
| 2017-10-12 | $50.35 | $50.35 | 247,700 | — | — |
| 2017-10-11 | $50.40 | $50.40 | 1,133,900 | — | — |
| 2017-10-10 | $51.35 | $51.35 | 357,200 | — | — |
| 2017-10-09 | $53.15 | $53.15 | 158,700 | — | — |
| 2017-10-06 | $53.90 | $53.90 | 171,400 | — | — |
| 2017-10-05 | $52.95 | $52.95 | 140,200 | — | — |
| 2017-10-04 | $52.90 | $52.90 | 108,200 | — | — |
| 2017-10-03 | $53.00 | $53.00 | 192,900 | — | — |
| 2017-10-02 | $52.45 | $52.45 | 226,200 | — | — |
| 2017-09-29 | $51.80 | $51.80 | 339,900 | — | — |
| 2017-09-28 | $52.50 | $52.50 | 281,900 | — | — |
| 2017-09-27 | $52.90 | $52.90 | 225,600 | — | — |
| 2017-09-26 | $51.10 | $51.10 | 233,800 | — | — |
| 2017-09-25 | $51.45 | $51.45 | 137,300 | — | — |
| 2017-09-22 | $51.80 | $51.80 | 175,700 | — | — |
| 2017-09-21 | $51.45 | $51.45 | 291,500 | — | — |
| 2017-09-20 | $52.45 | $52.45 | 237,600 | — | — |
| 2017-09-19 | $52.20 | $52.20 | 118,600 | — | — |
| 2017-09-18 | $51.95 | $51.95 | 293,400 | — | — |
| 2017-09-15 | $51.30 | $51.30 | 700,200 | — | — |
| 2017-09-14 | $50.60 | $50.60 | 138,600 | — | — |
| 2017-09-13 | $50.75 | $50.75 | 153,100 | — | — |
| 2017-09-12 | $50.90 | $50.90 | 197,000 | — | — |
| 2017-09-11 | $51.55 | $51.55 | 264,100 | — | — |
| 2017-09-08 | $51.10 | $51.10 | 342,300 | — | — |
| 2017-09-07 | $49.40 | $49.40 | 198,900 | — | — |
| 2017-09-06 | $48.80 | $48.80 | 142,800 | — | — |
| 2017-09-05 | $48.60 | $48.60 | 292,900 | — | — |
| 2017-09-01 | $48.25 | $48.25 | 265,700 | — | — |
| 2017-08-31 | $47.50 | $47.50 | 210,500 | — | — |
| 2017-08-30 | $47.05 | $47.05 | 179,100 | — | — |
| 2017-08-29 | $46.20 | $46.20 | 216,100 | — | — |
| 2017-08-28 | $45.55 | $45.55 | 105,300 | — | — |
| 2017-08-25 | $45.40 | $45.40 | 166,500 | — | — |
| 2017-08-24 | $46.00 | $46.00 | 215,300 | — | — |
| 2017-08-23 | $45.25 | $45.25 | 96,400 | — | — |
| 2017-08-22 | $45.65 | $45.65 | 164,100 | — | — |
| 2017-08-21 | $45.30 | $45.30 | 166,900 | — | — |
| 2017-08-18 | $44.95 | $44.95 | 133,100 | — | — |
| 2017-08-17 | $44.60 | $44.60 | 143,500 | — | — |
| 2017-08-16 | $45.50 | $45.50 | 186,600 | — | — |
| 2017-08-15 | $45.05 | $45.05 | 154,900 | — | — |
| 2017-08-14 | $45.05 | $45.05 | 352,800 | — | — |
| 2017-08-11 | $44.60 | $44.60 | 254,900 | — | — |
| 2017-08-10 | $43.60 | $43.60 | 250,900 | — | — |
| 2017-08-09 | $45.00 | $45.00 | 224,700 | — | — |
| 2017-08-08 | $45.55 | $45.55 | 236,100 | — | — |
| 2017-08-07 | $46.85 | $46.85 | 379,000 | — | — |
| 2017-08-04 | $46.25 | $46.25 | 522,200 | — | — |
| 2017-08-03 | $46.40 | $46.40 | 867,100 | — | — |
| 2017-08-02 | $40.85 | $40.85 | 467,400 | — | — |
| 2017-08-01 | $41.90 | $41.90 | 387,100 | — | — |
| 2017-07-31 | $40.15 | $40.15 | 440,000 | — | — |
| 2017-07-28 | $40.65 | $40.65 | 209,600 | — | — |
| 2017-07-27 | $40.85 | $40.85 | 199,700 | — | — |
| 2017-07-26 | $42.00 | $42.00 | 164,600 | — | — |
| 2017-07-25 | $42.40 | $42.40 | 163,500 | — | — |
| 2017-07-24 | $42.05 | $42.05 | 161,400 | — | — |
| 2017-07-21 | $41.80 | $41.80 | 187,600 | — | — |
| 2017-07-20 | $42.90 | $42.90 | 254,300 | — | — |
| 2017-07-19 | $42.45 | $42.45 | 200,700 | — | — |
| 2017-07-18 | $42.10 | $42.10 | 227,200 | — | — |
| 2017-07-17 | $41.85 | $41.85 | 195,800 | — | — |
| 2017-07-14 | $42.25 | $42.25 | 272,600 | — | — |
| 2017-07-13 | $42.15 | $42.15 | 227,200 | — | — |
| 2017-07-12 | $42.25 | $42.25 | 227,200 | — | — |
| 2017-07-11 | $41.65 | $41.65 | 220,800 | — | — |
| 2017-07-10 | $40.70 | $40.70 | 227,200 | — | — |
| 2017-07-07 | $41.45 | $41.45 | 209,600 | — | — |
| 2017-07-06 | $40.25 | $40.25 | 162,700 | — | — |
| 2017-07-05 | $40.35 | $40.35 | 131,100 | — | — |
| 2017-07-03 | $39.80 | $39.80 | 120,700 | — | — |
| 2017-06-30 | $40.80 | $40.80 | 188,200 | — | — |
| 2017-06-29 | $40.60 | $40.60 | 282,400 | — | — |
| 2017-06-28 | $41.90 | $41.90 | 312,100 | — | — |
| 2017-06-27 | $40.70 | $40.70 | 438,700 | — | — |
| 2017-06-26 | $41.10 | $41.10 | 282,700 | — | — |
| 2017-06-23 | $41.40 | $41.40 | 729,000 | — | — |
| 2017-06-22 | $41.10 | $41.10 | 208,200 | — | — |
| 2017-06-21 | $40.25 | $40.25 | 125,800 | — | — |
| 2017-06-20 | $39.95 | $39.95 | 151,600 | — | — |
| 2017-06-19 | $40.80 | $40.80 | 261,500 | — | — |
| 2017-06-16 | $41.60 | $41.60 | 769,900 | — | — |
| 2017-06-15 | $40.75 | $40.75 | 122,900 | — | — |
| 2017-06-14 | $40.90 | $40.90 | 152,400 | — | — |
| 2017-06-13 | $41.45 | $41.45 | 232,700 | — | — |
| 2017-06-12 | $40.50 | $40.50 | 289,800 | — | — |
| 2017-06-09 | $40.95 | $40.95 | 285,000 | — | — |
| 2017-06-08 | $43.25 | $43.25 | 201,200 | — | — |
| 2017-06-07 | $42.85 | $42.85 | 214,200 | — | — |
| 2017-06-06 | $42.75 | $42.75 | 204,500 | — | — |
| 2017-06-05 | $42.30 | $42.30 | 117,400 | — | — |
| 2017-06-02 | $42.95 | $42.95 | 165,300 | — | — |
| 2017-06-01 | $42.85 | $42.85 | 188,300 | — | — |
| 2017-05-31 | $42.00 | $42.00 | 436,900 | — | — |
| 2017-05-30 | $41.90 | $41.90 | 433,500 | — | — |
| 2017-05-26 | $42.55 | $42.55 | 250,800 | — | — |
| 2017-05-25 | $42.65 | $42.65 | 316,800 | — | — |
| 2017-05-24 | $43.25 | $43.25 | 299,100 | — | — |
| 2017-05-23 | $43.40 | $43.40 | 393,500 | — | — |
| 2017-05-22 | $43.00 | $43.00 | 220,200 | — | — |
| 2017-05-19 | $42.40 | $42.40 | 187,700 | — | — |
| 2017-05-18 | $42.10 | $42.10 | 303,000 | — | — |
| 2017-05-17 | $41.75 | $41.75 | 365,900 | — | — |
| 2017-05-16 | $43.50 | $43.50 | 438,900 | — | — |
| 2017-05-15 | $43.65 | $43.65 | 1,028,200 | — | — |
| 2017-05-12 | $41.50 | $41.50 | 260,200 | — | — |
| 2017-05-11 | $41.45 | $41.45 | 206,900 | — | — |
| 2017-05-10 | $41.40 | $41.40 | 162,900 | — | — |
| 2017-05-09 | $41.10 | $41.10 | 305,400 | — | — |
| 2017-05-08 | $40.25 | $40.25 | 257,500 | — | — |
| 2017-05-05 | $41.00 | $41.00 | 449,000 | — | — |
| 2017-05-04 | $40.20 | $40.20 | 507,300 | — | — |
| 2017-05-03 | $41.00 | $41.00 | 815,500 | — | — |
| 2017-05-02 | $39.10 | $39.10 | 487,600 | — | — |
| 2017-05-01 | $38.90 | $38.90 | 373,700 | — | — |
| 2017-04-28 | $38.40 | $38.40 | 258,000 | — | — |
| 2017-04-27 | $38.15 | $38.15 | 220,900 | — | — |
| 2017-04-26 | $37.90 | $37.90 | 267,700 | — | — |
| 2017-04-25 | $38.05 | $38.05 | 277,000 | — | — |
| 2017-04-24 | $37.50 | $37.50 | 359,300 | — | — |
| 2017-04-21 | $36.45 | $36.45 | 303,400 | — | — |
| 2017-04-20 | $35.85 | $35.85 | 288,200 | — | — |
| 2017-04-19 | $35.85 | $35.85 | 195,000 | — | — |
| 2017-04-18 | $35.85 | $35.85 | 430,200 | — | — |
| 2017-04-17 | $36.10 | $36.10 | 270,700 | — | — |
| 2017-04-13 | $35.70 | $35.70 | 204,200 | — | — |
| 2017-04-12 | $36.65 | $36.65 | 172,100 | — | — |
| 2017-04-11 | $36.80 | $36.80 | 256,000 | — | — |
| 2017-04-10 | $36.90 | $36.90 | 157,500 | — | — |
| 2017-04-07 | $36.90 | $36.90 | 276,000 | — | — |
| 2017-04-06 | $36.95 | $36.95 | 214,600 | — | — |
| 2017-04-05 | $36.55 | $36.55 | 322,300 | — | — |
| 2017-04-04 | $36.85 | $36.85 | 330,000 | — | — |
| 2017-04-03 | $37.20 | $37.20 | 277,200 | — | — |
| 2017-03-31 | $37.90 | $37.90 | 279,800 | — | — |
| 2017-03-30 | $37.60 | $37.60 | 343,400 | — | — |
| 2017-03-29 | $36.95 | $36.95 | 210,900 | — | — |
| 2017-03-28 | $36.35 | $36.35 | 236,100 | — | — |
| 2017-03-27 | $36.20 | $36.20 | 189,200 | — | — |
| 2017-03-24 | $35.70 | $35.70 | 230,100 | — | — |
| 2017-03-23 | $35.85 | $35.85 | 238,500 | — | — |
| 2017-03-22 | $35.35 | $35.35 | 278,200 | — | — |
| 2017-03-21 | $35.00 | $35.00 | 554,700 | — | — |
| 2017-03-20 | $34.80 | $34.80 | 222,500 | — | — |
| 2017-03-17 | $35.10 | $35.10 | 905,400 | — | — |
| 2017-03-16 | $35.55 | $35.55 | 256,500 | — | — |
| 2017-03-15 | $34.50 | $34.50 | 259,000 | — | — |
| 2017-03-14 | $34.30 | $34.30 | 243,300 | — | — |
| 2017-03-13 | $35.15 | $35.15 | 233,100 | — | — |
| 2017-03-10 | $34.90 | $34.90 | 200,800 | — | — |
| 2017-03-09 | $34.45 | $34.45 | 274,600 | — | — |
| 2017-03-08 | $34.40 | $34.40 | 197,800 | — | — |
| 2017-03-07 | $34.20 | $34.20 | 249,200 | — | — |
| 2017-03-06 | $34.25 | $34.25 | 277,000 | — | — |
| 2017-03-03 | $34.95 | $34.95 | 219,100 | — | — |
| 2017-03-02 | $34.85 | $34.85 | 274,200 | — | — |
| 2017-03-01 | $35.00 | $35.00 | 406,500 | — | — |
| 2017-02-28 | $34.95 | $34.95 | 475,400 | — | — |
| 2017-02-27 | $36.10 | $36.10 | 394,300 | — | — |
| 2017-02-24 | $36.65 | $36.65 | 293,100 | — | — |
| 2017-02-23 | $36.55 | $36.55 | 354,900 | — | — |
| 2017-02-22 | $36.50 | $36.50 | 404,400 | — | — |
| 2017-02-21 | $36.70 | $36.70 | 491,000 | — | — |
| 2017-02-17 | $35.60 | $35.60 | 573,200 | — | — |
| 2017-02-16 | $34.25 | $34.25 | 312,400 | — | — |
| 2017-02-15 | $34.80 | $34.80 | 252,200 | — | — |
| 2017-02-14 | $35.10 | $35.10 | 272,000 | — | — |
| 2017-02-13 | $35.10 | $35.10 | 427,200 | — | — |
| 2017-02-10 | $34.00 | $34.00 | 448,900 | — | — |
| 2017-02-09 | $35.00 | $35.00 | 1,103,500 | — | — |
| 2017-02-08 | $36.85 | $36.85 | 509,400 | — | — |
| 2017-02-07 | $36.75 | $36.75 | 363,000 | — | — |
| 2017-02-06 | $36.90 | $36.90 | 230,700 | — | — |
| 2017-02-03 | $37.25 | $37.25 | 271,100 | — | — |
| 2017-02-02 | $36.25 | $36.25 | 181,400 | — | — |
| 2017-02-01 | $36.20 | $36.20 | 205,000 | — | — |
| 2017-01-31 | $35.90 | $35.90 | 311,800 | — | — |
| 2017-01-30 | $36.40 | $36.40 | 287,800 | — | — |
| 2017-01-27 | $35.85 | $35.85 | 145,400 | — | — |
| 2017-01-26 | $35.65 | $35.65 | 218,100 | — | — |
| 2017-01-25 | $36.20 | $36.20 | 428,400 | — | — |
| 2017-01-24 | $35.00 | $35.00 | 319,300 | — | — |
| 2017-01-23 | $33.85 | $33.85 | 163,100 | — | — |
| 2017-01-20 | $34.00 | $34.00 | 202,800 | — | — |
| 2017-01-19 | $33.55 | $33.55 | 133,800 | — | — |
| 2017-01-18 | $33.65 | $33.65 | 118,800 | — | — |
| 2017-01-17 | $33.70 | $33.70 | 187,300 | — | — |
| 2017-01-13 | $34.15 | $34.15 | 155,700 | — | — |
| 2017-01-12 | $33.20 | $33.20 | 150,500 | — | — |
| 2017-01-11 | $33.90 | $33.90 | 292,300 | — | — |
| 2017-01-10 | $33.55 | $33.55 | 216,500 | — | — |
| 2017-01-09 | $33.05 | $33.05 | 350,100 | — | — |
| 2017-01-06 | $33.05 | $33.05 | 237,400 | — | — |
| 2017-01-05 | $32.95 | $32.95 | 261,700 | — | — |
| 2017-01-04 | $32.95 | $32.95 | 281,000 | — | — |
| 2017-01-03 | $32.55 | $32.55 | 273,200 | — | — |