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
- 1996-01-11 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 | $50.93 | $76.50 | 182,500 | — | — |
| 2017-12-28 | $50.93 | $76.50 | 195,700 | — | — |
| 2017-12-27 | $50.68 | $76.12 | 152,900 | — | — |
| 2017-12-26 | $50.57 | $75.95 | 80,100 | — | — |
| 2017-12-22 | $50.43 | $75.74 | 210,000 | — | — |
| 2017-12-21 | $50.43 | $75.74 | 148,300 | — | — |
| 2017-12-20 | $50.18 | $75.37 | 383,900 | — | — |
| 2017-12-19 | $50.14 | $75.31 | 234,600 | — | — |
| 2017-12-18 | $49.98 | $75.07 | 326,800 | — | — |
| 2017-12-15 | $49.96 | $75.04 | 462,500 | — | — |
| 2017-12-14 | $50.90 | $76.45 | 443,400 | — | — |
| 2017-12-13 | $50.74 | $76.21 | 524,500 | — | — |
| 2017-12-12 | $50.39 | $75.68 | 352,500 | — | — |
| 2017-12-11 | $50.29 | $75.53 | 344,400 | — | — |
| 2017-12-08 | $50.42 | $75.73 | 360,000 | — | — |
| 2017-12-07 | $51.15 | $76.27 | 300,600 | — | — |
| 2017-12-06 | $51.57 | $76.89 | 443,000 | — | — |
| 2017-12-05 | $51.53 | $76.83 | 322,700 | — | — |
| 2017-12-04 | $51.72 | $77.12 | 275,800 | — | — |
| 2017-12-01 | $52.22 | $77.86 | 412,300 | — | — |
| 2017-11-30 | $51.86 | $77.32 | 482,100 | — | — |
| 2017-11-29 | $52.40 | $78.13 | 314,200 | — | — |
| 2017-11-28 | $53.23 | $79.37 | 364,200 | — | — |
| 2017-11-27 | $53.91 | $80.38 | 239,500 | — | — |
| 2017-11-24 | $53.93 | $80.41 | 141,700 | — | — |
| 2017-11-22 | $53.93 | $80.41 | 325,200 | — | — |
| 2017-11-21 | $54.43 | $81.16 | 350,800 | — | — |
| 2017-11-20 | $54.19 | $80.80 | 318,000 | — | — |
| 2017-11-17 | $53.65 | $79.99 | 263,100 | — | — |
| 2017-11-16 | $53.38 | $79.59 | 238,500 | — | — |
| 2017-11-15 | $52.92 | $78.90 | 208,700 | — | — |
| 2017-11-14 | $52.98 | $78.99 | 271,700 | — | — |
| 2017-11-13 | $52.37 | $78.08 | 165,900 | — | — |
| 2017-11-10 | $52.55 | $78.35 | 162,700 | — | — |
| 2017-11-09 | $52.50 | $78.28 | 269,200 | — | — |
| 2017-11-08 | $52.34 | $78.04 | 223,300 | — | — |
| 2017-11-07 | $52.25 | $77.91 | 345,500 | — | — |
| 2017-11-06 | $52.08 | $77.65 | 184,500 | — | — |
| 2017-11-03 | $51.92 | $77.41 | 196,200 | — | — |
| 2017-11-02 | $51.65 | $77.01 | 265,600 | — | — |
| 2017-11-01 | $51.68 | $77.06 | 336,800 | — | — |
| 2017-10-31 | $51.90 | $77.38 | 448,200 | — | — |
| 2017-10-30 | $52.82 | $78.76 | 281,200 | — | — |
| 2017-10-27 | $52.69 | $78.56 | 231,600 | — | — |
| 2017-10-26 | $52.41 | $78.14 | 332,000 | — | — |
| 2017-10-25 | $52.50 | $78.28 | 350,700 | — | — |
| 2017-10-24 | $53.17 | $79.28 | 307,800 | — | — |
| 2017-10-23 | $53.10 | $79.17 | 402,700 | — | — |
| 2017-10-20 | $53.01 | $79.04 | 395,200 | — | — |
| 2017-10-19 | $52.88 | $78.85 | 454,800 | — | — |
| 2017-10-18 | $53.75 | $80.14 | 401,200 | — | — |
| 2017-10-17 | $53.98 | $80.49 | 347,200 | — | — |
| 2017-10-16 | $53.70 | $80.07 | 431,900 | — | — |
| 2017-10-13 | $53.76 | $80.16 | 366,900 | — | — |
| 2017-10-12 | $52.98 | $78.99 | 369,000 | — | — |
| 2017-10-11 | $53.07 | $79.13 | 414,000 | — | — |
| 2017-10-10 | $52.65 | $78.50 | 448,600 | — | — |
| 2017-10-09 | $51.67 | $77.04 | 85,300 | — | — |
| 2017-10-06 | $51.83 | $77.28 | 268,300 | — | — |
| 2017-10-05 | $51.51 | $76.80 | 274,000 | — | — |
| 2017-10-04 | $51.58 | $76.91 | 281,700 | — | — |
| 2017-10-03 | $51.64 | $77.00 | 331,500 | — | — |
| 2017-10-02 | $51.49 | $76.77 | 275,800 | — | — |
| 2017-09-29 | $51.54 | $76.85 | 297,800 | — | — |
| 2017-09-28 | $51.60 | $76.94 | 258,500 | — | — |
| 2017-09-27 | $51.47 | $76.74 | 331,700 | — | — |
| 2017-09-26 | $51.38 | $76.61 | 271,500 | — | — |
| 2017-09-25 | $51.48 | $76.76 | 441,700 | — | — |
| 2017-09-22 | $51.63 | $76.98 | 333,600 | — | — |
| 2017-09-21 | $52.35 | $78.06 | 204,900 | — | — |
| 2017-09-20 | $52.38 | $78.10 | 271,500 | — | — |
| 2017-09-19 | $52.64 | $78.49 | 422,800 | — | — |
| 2017-09-18 | $51.79 | $77.22 | 309,700 | — | — |
| 2017-09-15 | $51.76 | $77.18 | 323,100 | — | — |
| 2017-09-14 | $51.58 | $76.91 | 365,800 | — | — |
| 2017-09-13 | $52.47 | $77.65 | 324,300 | — | — |
| 2017-09-12 | $53.27 | $78.83 | 390,900 | — | — |
| 2017-09-11 | $53.17 | $78.68 | 304,500 | — | — |
| 2017-09-08 | $53.07 | $78.53 | 351,000 | — | — |
| 2017-09-07 | $52.63 | $77.88 | 239,700 | — | — |
| 2017-09-06 | $52.26 | $77.34 | 265,500 | — | — |
| 2017-09-05 | $51.98 | $76.92 | 230,500 | — | — |
| 2017-09-01 | $52.15 | $77.17 | 285,200 | — | — |
| 2017-08-31 | $52.17 | $77.20 | 413,600 | — | — |
| 2017-08-30 | $51.82 | $76.68 | 278,400 | — | — |
| 2017-08-29 | $51.72 | $76.54 | 181,200 | — | — |
| 2017-08-28 | $51.60 | $76.36 | 183,600 | — | — |
| 2017-08-25 | $51.81 | $76.67 | 295,500 | — | — |
| 2017-08-24 | $52.01 | $76.97 | 258,400 | — | — |
| 2017-08-23 | $51.74 | $76.57 | 225,400 | — | — |
| 2017-08-22 | $51.16 | $75.71 | 221,400 | — | — |
| 2017-08-21 | $51.36 | $76.00 | 201,700 | — | — |
| 2017-08-18 | $51.06 | $75.56 | 238,300 | — | — |
| 2017-08-17 | $50.82 | $75.20 | 219,700 | — | — |
| 2017-08-16 | $51.41 | $76.08 | 260,300 | — | — |
| 2017-08-15 | $50.61 | $74.89 | 172,100 | — | — |
| 2017-08-14 | $50.68 | $75.00 | 269,800 | — | — |
| 2017-08-11 | $50.50 | $74.73 | 256,600 | — | — |
| 2017-08-10 | $50.40 | $74.58 | 271,100 | — | — |
| 2017-08-09 | $50.73 | $75.07 | 442,000 | — | — |
| 2017-08-08 | $51.31 | $75.93 | 370,100 | — | — |
| 2017-08-07 | $51.50 | $76.21 | 139,100 | — | — |
| 2017-08-04 | $51.26 | $75.86 | 358,000 | — | — |
| 2017-08-03 | $51.66 | $76.45 | 368,100 | — | — |
| 2017-08-02 | $51.52 | $76.24 | 436,400 | — | — |
| 2017-08-01 | $52.06 | $77.04 | 445,000 | — | — |
| 2017-07-31 | $52.00 | $76.95 | 422,400 | — | — |
| 2017-07-28 | $51.77 | $76.61 | 302,000 | — | — |
| 2017-07-27 | $51.65 | $76.43 | 509,800 | — | — |
| 2017-07-26 | $52.02 | $76.98 | 397,700 | — | — |
| 2017-07-25 | $51.99 | $76.94 | 361,700 | — | — |
| 2017-07-24 | $52.83 | $78.18 | 387,300 | — | — |
| 2017-07-21 | $52.55 | $77.76 | 644,800 | — | — |
| 2017-07-20 | $51.58 | $76.33 | 940,600 | — | — |
| 2017-07-19 | $50.81 | $75.19 | 531,400 | — | — |
| 2017-07-18 | $49.87 | $73.80 | 345,500 | — | — |
| 2017-07-17 | $49.37 | $73.06 | 340,700 | — | — |
| 2017-07-14 | $49.33 | $73.00 | 399,100 | — | — |
| 2017-07-13 | $48.44 | $71.68 | 517,000 | — | — |
| 2017-07-12 | $48.48 | $71.74 | 387,600 | — | — |
| 2017-07-11 | $47.42 | $70.17 | 465,200 | — | — |
| 2017-07-10 | $47.72 | $70.62 | 273,800 | — | — |
| 2017-07-07 | $47.43 | $70.19 | 294,300 | — | — |
| 2017-07-06 | $47.12 | $69.73 | 443,700 | — | — |
| 2017-07-05 | $46.98 | $69.52 | 458,900 | — | — |
| 2017-07-03 | $47.33 | $70.04 | 96,900 | — | — |
| 2017-06-30 | $47.21 | $69.86 | 744,300 | — | — |
| 2017-06-29 | $47.51 | $70.31 | 472,500 | — | — |
| 2017-06-28 | $48.60 | $71.92 | 435,400 | — | — |
| 2017-06-27 | $47.73 | $70.63 | 632,000 | — | — |
| 2017-06-26 | $47.88 | $70.85 | 344,800 | — | — |
| 2017-06-23 | $47.40 | $70.14 | 264,400 | — | — |
| 2017-06-22 | $47.04 | $69.61 | 245,900 | — | — |
| 2017-06-21 | $46.57 | $68.92 | 299,500 | — | — |
| 2017-06-20 | $46.94 | $69.46 | 285,500 | — | — |
| 2017-06-19 | $47.60 | $70.44 | 306,500 | — | — |
| 2017-06-16 | $47.04 | $69.61 | 436,600 | — | — |
| 2017-06-15 | $46.89 | $69.39 | 360,400 | — | — |
| 2017-06-14 | $47.22 | $69.88 | 285,500 | — | — |
| 2017-06-13 | $47.42 | $70.17 | 369,700 | — | — |
| 2017-06-12 | $47.11 | $69.71 | 339,000 | — | — |
| 2017-06-09 | $46.63 | $69.00 | 423,100 | — | — |
| 2017-06-08 | $46.14 | $68.28 | 260,900 | — | — |
| 2017-06-07 | $46.49 | $68.27 | 234,700 | — | — |
| 2017-06-06 | $47.06 | $69.11 | 152,900 | — | — |
| 2017-06-05 | $46.74 | $68.64 | 155,300 | — | — |
| 2017-06-02 | $46.87 | $68.83 | 149,600 | — | — |
| 2017-06-01 | $46.65 | $68.51 | 158,500 | — | — |
| 2017-05-31 | $46.64 | $68.49 | 204,400 | — | — |
| 2017-05-30 | $46.93 | $68.92 | 175,000 | — | — |
| 2017-05-26 | $46.56 | $68.37 | 180,700 | — | — |
| 2017-05-25 | $46.64 | $68.49 | 150,400 | — | — |
| 2017-05-24 | $46.73 | $68.62 | 251,100 | — | — |
| 2017-05-23 | $46.18 | $67.82 | 196,100 | — | — |
| 2017-05-22 | $46.19 | $67.83 | 161,600 | — | — |
| 2017-05-19 | $45.80 | $67.26 | 281,100 | — | — |
| 2017-05-18 | $45.63 | $67.01 | 275,300 | — | — |
| 2017-05-17 | $45.23 | $66.42 | 447,900 | — | — |
| 2017-05-16 | $45.73 | $67.16 | 394,500 | — | — |
| 2017-05-15 | $46.14 | $67.76 | 279,400 | — | — |
| 2017-05-12 | $45.74 | $67.17 | 240,700 | — | — |
| 2017-05-11 | $45.51 | $66.83 | 280,600 | — | — |
| 2017-05-10 | $46.04 | $67.61 | 182,900 | — | — |
| 2017-05-09 | $45.89 | $67.39 | 258,800 | — | — |
| 2017-05-08 | $45.94 | $67.46 | 252,700 | — | — |
| 2017-05-05 | $45.93 | $67.45 | 292,600 | — | — |
| 2017-05-04 | $45.17 | $66.33 | 379,700 | — | — |
| 2017-05-03 | $45.52 | $66.85 | 276,800 | — | — |
| 2017-05-02 | $45.88 | $67.38 | 304,000 | — | — |
| 2017-05-01 | $45.88 | $67.38 | 243,000 | — | — |
| 2017-04-28 | $45.86 | $67.35 | 228,800 | — | — |
| 2017-04-27 | $46.03 | $67.60 | 252,600 | — | — |
| 2017-04-26 | $46.16 | $67.79 | 294,200 | — | — |
| 2017-04-25 | $45.92 | $67.43 | 621,300 | — | — |
| 2017-04-24 | $46.30 | $67.99 | 281,700 | — | — |
| 2017-04-21 | $45.98 | $67.52 | 400,000 | — | — |
| 2017-04-20 | $46.36 | $68.08 | 404,900 | — | — |
| 2017-04-19 | $46.27 | $67.95 | 568,300 | — | — |
| 2017-04-18 | $45.90 | $67.41 | 460,700 | — | — |
| 2017-04-17 | $45.81 | $67.27 | 325,400 | — | — |
| 2017-04-13 | $45.33 | $66.57 | 308,400 | — | — |
| 2017-04-12 | $45.25 | $66.45 | 268,200 | — | — |
| 2017-04-11 | $44.66 | $65.58 | 189,200 | — | — |
| 2017-04-10 | $44.78 | $65.76 | 394,200 | — | — |
| 2017-04-07 | $44.52 | $65.38 | 191,700 | — | — |
| 2017-04-06 | $44.23 | $64.95 | 142,600 | — | — |
| 2017-04-05 | $43.83 | $64.37 | 398,000 | — | — |
| 2017-04-04 | $44.38 | $65.17 | 217,100 | — | — |
| 2017-04-03 | $44.13 | $64.81 | 262,300 | — | — |
| 2017-03-31 | $44.22 | $64.94 | 220,500 | — | — |
| 2017-03-30 | $44.11 | $64.78 | 268,700 | — | — |
| 2017-03-29 | $43.75 | $64.25 | 209,200 | — | — |
| 2017-03-28 | $43.52 | $63.91 | 295,300 | — | — |
| 2017-03-27 | $43.33 | $63.63 | 318,900 | — | — |
| 2017-03-24 | $42.79 | $62.84 | 290,400 | — | — |
| 2017-03-23 | $42.52 | $62.44 | 202,700 | — | — |
| 2017-03-22 | $42.31 | $62.13 | 231,200 | — | — |
| 2017-03-21 | $42.04 | $61.74 | 282,400 | — | — |
| 2017-03-20 | $41.92 | $61.56 | 201,200 | — | — |
| 2017-03-17 | $42.25 | $62.05 | 1,020,200 | — | — |
| 2017-03-16 | $42.42 | $62.29 | 408,900 | — | — |
| 2017-03-15 | $41.93 | $61.58 | 692,700 | — | — |
| 2017-03-14 | $41.54 | $61.00 | 226,100 | — | — |
| 2017-03-13 | $41.83 | $61.43 | 395,000 | — | — |
| 2017-03-10 | $41.85 | $61.46 | 510,600 | — | — |
| 2017-03-09 | $41.50 | $60.94 | 266,700 | — | — |
| 2017-03-08 | $41.93 | $61.05 | 336,700 | — | — |
| 2017-03-07 | $42.21 | $61.46 | 240,100 | — | — |
| 2017-03-06 | $42.07 | $61.26 | 236,800 | — | — |
| 2017-03-03 | $41.82 | $60.89 | 201,700 | — | — |
| 2017-03-02 | $41.73 | $60.76 | 186,400 | — | — |
| 2017-03-01 | $41.82 | $60.89 | 253,300 | — | — |
| 2017-02-28 | $42.04 | $61.21 | 295,700 | — | — |
| 2017-02-27 | $43.25 | $62.97 | 313,200 | — | — |
| 2017-02-24 | $43.01 | $62.63 | 211,800 | — | — |
| 2017-02-23 | $43.59 | $63.47 | 172,500 | — | — |
| 2017-02-22 | $43.72 | $63.66 | 214,200 | — | — |
| 2017-02-21 | $43.67 | $63.59 | 243,200 | — | — |
| 2017-02-17 | $43.95 | $63.99 | 279,500 | — | — |
| 2017-02-16 | $43.66 | $63.57 | 219,100 | — | — |
| 2017-02-15 | $43.23 | $62.95 | 418,800 | — | — |
| 2017-02-14 | $42.91 | $62.48 | 285,300 | — | — |
| 2017-02-13 | $42.95 | $62.54 | 169,200 | — | — |
| 2017-02-10 | $43.12 | $62.79 | 211,100 | — | — |
| 2017-02-09 | $43.23 | $62.95 | 292,600 | — | — |
| 2017-02-08 | $42.86 | $62.41 | 204,000 | — | — |
| 2017-02-07 | $42.88 | $62.44 | 232,300 | — | — |
| 2017-02-06 | $43.00 | $62.61 | 168,800 | — | — |
| 2017-02-03 | $43.31 | $63.06 | 146,900 | — | — |
| 2017-02-02 | $43.34 | $63.11 | 234,900 | — | — |
| 2017-02-01 | $43.18 | $62.87 | 270,700 | — | — |
| 2017-01-31 | $43.40 | $63.19 | 204,500 | — | — |
| 2017-01-30 | $43.17 | $62.86 | 412,200 | — | — |
| 2017-01-27 | $43.24 | $62.96 | 499,200 | — | — |
| 2017-01-26 | $42.81 | $62.33 | 939,800 | — | — |
| 2017-01-25 | $40.32 | $58.71 | 282,800 | — | — |
| 2017-01-24 | $40.54 | $59.03 | 339,500 | — | — |
| 2017-01-23 | $40.15 | $58.46 | 306,600 | — | — |
| 2017-01-20 | $39.61 | $57.67 | 199,500 | — | — |
| 2017-01-19 | $39.07 | $56.89 | 180,000 | — | — |
| 2017-01-18 | $39.20 | $57.08 | 230,900 | — | — |
| 2017-01-17 | $39.00 | $56.79 | 174,100 | — | — |
| 2017-01-13 | $39.00 | $56.79 | 138,600 | — | — |
| 2017-01-12 | $39.22 | $57.11 | 211,100 | — | — |
| 2017-01-11 | $38.55 | $56.13 | 255,200 | — | — |
| 2017-01-10 | $38.72 | $56.38 | 304,400 | — | — |
| 2017-01-09 | $38.84 | $56.55 | 185,400 | — | — |
| 2017-01-06 | $39.44 | $57.43 | 146,300 | — | — |
| 2017-01-05 | $39.76 | $57.89 | 195,300 | — | — |
| 2017-01-04 | $39.23 | $57.12 | 187,300 | — | — |
| 2017-01-03 | $38.74 | $56.41 | 142,500 | — | — |