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
- 2003-09-17 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 | $46.40 | $51.52 | 48,300 | — | — |
| 2017-12-28 | $46.31 | $51.42 | 70,600 | — | — |
| 2017-12-27 | $46.56 | $51.70 | 54,600 | — | — |
| 2017-12-26 | $46.74 | $51.90 | 45,900 | — | — |
| 2017-12-22 | $46.80 | $51.97 | 25,100 | — | — |
| 2017-12-21 | $46.61 | $51.75 | 77,900 | — | — |
| 2017-12-20 | $46.68 | $51.83 | 103,800 | — | — |
| 2017-12-19 | $45.84 | $50.90 | 46,100 | — | — |
| 2017-12-18 | $46.38 | $51.50 | 81,000 | — | — |
| 2017-12-15 | $45.61 | $50.64 | 72,500 | — | — |
| 2017-12-14 | $45.19 | $50.18 | 65,800 | — | — |
| 2017-12-13 | $44.14 | $49.01 | 42,800 | — | — |
| 2017-12-12 | $43.96 | $48.81 | 81,200 | — | — |
| 2017-12-11 | $44.27 | $49.16 | 86,100 | — | — |
| 2017-12-08 | $44.30 | $49.19 | 39,800 | — | — |
| 2017-12-07 | $44.22 | $49.10 | 47,400 | — | — |
| 2017-12-06 | $44.12 | $48.99 | 51,400 | — | — |
| 2017-12-05 | $44.48 | $49.39 | 59,700 | — | — |
| 2017-12-04 | $44.48 | $49.39 | 96,300 | — | — |
| 2017-12-01 | $43.58 | $48.39 | 124,000 | — | — |
| 2017-11-30 | $45.17 | $50.16 | 150,500 | — | — |
| 2017-11-29 | $45.03 | $50.00 | 152,900 | — | — |
| 2017-11-28 | $45.15 | $50.13 | 97,300 | — | — |
| 2017-11-27 | $43.92 | $48.77 | 62,500 | — | — |
| 2017-11-24 | $44.23 | $49.11 | 29,500 | — | — |
| 2017-11-22 | $44.26 | $49.15 | 82,900 | — | — |
| 2017-11-21 | $43.86 | $48.70 | 115,000 | — | — |
| 2017-11-20 | $44.07 | $48.93 | 114,000 | — | — |
| 2017-11-17 | $44.24 | $49.12 | 88,400 | — | — |
| 2017-11-16 | $44.75 | $49.69 | 102,200 | — | — |
| 2017-11-15 | $44.09 | $48.96 | 99,100 | — | — |
| 2017-11-14 | $43.44 | $48.23 | 77,500 | — | — |
| 2017-11-13 | $43.21 | $47.98 | 98,700 | — | — |
| 2017-11-10 | $43.12 | $47.88 | 80,600 | — | — |
| 2017-11-09 | $43.56 | $48.37 | 98,000 | — | — |
| 2017-11-08 | $43.95 | $48.80 | 128,800 | — | — |
| 2017-11-07 | $44.78 | $49.72 | 75,700 | — | — |
| 2017-11-06 | $45.34 | $50.34 | 69,000 | — | — |
| 2017-11-03 | $45.64 | $50.68 | 42,100 | — | — |
| 2017-11-02 | $45.42 | $50.43 | 64,800 | — | — |
| 2017-11-01 | $45.24 | $50.23 | 85,800 | — | — |
| 2017-10-31 | $45.27 | $50.27 | 77,100 | — | — |
| 2017-10-30 | $45.79 | $50.84 | 55,400 | — | — |
| 2017-10-27 | $45.65 | $50.69 | 61,300 | — | — |
| 2017-10-26 | $45.50 | $50.52 | 94,500 | — | — |
| 2017-10-25 | $45.98 | $51.06 | 154,000 | — | — |
| 2017-10-24 | $44.66 | $49.59 | 114,500 | — | — |
| 2017-10-23 | $44.16 | $49.03 | 61,100 | — | — |
| 2017-10-20 | $44.65 | $49.58 | 65,200 | — | — |
| 2017-10-19 | $45.24 | $50.23 | 99,700 | — | — |
| 2017-10-18 | $44.02 | $48.88 | 42,500 | — | — |
| 2017-10-17 | $43.60 | $48.41 | 48,800 | — | — |
| 2017-10-16 | $44.13 | $49.00 | 76,100 | — | — |
| 2017-10-13 | $45.18 | $50.17 | 44,200 | — | — |
| 2017-10-12 | $44.72 | $49.66 | 53,200 | — | — |
| 2017-10-11 | $44.54 | $49.46 | 119,300 | — | — |
| 2017-10-10 | $44.76 | $49.70 | 170,500 | — | — |
| 2017-10-09 | $44.89 | $49.84 | 47,900 | — | — |
| 2017-10-06 | $45.05 | $50.02 | 39,400 | — | — |
| 2017-10-05 | $44.97 | $49.93 | 35,900 | — | — |
| 2017-10-04 | $44.53 | $49.45 | 36,400 | — | — |
| 2017-10-03 | $44.70 | $49.63 | 46,000 | — | — |
| 2017-10-02 | $44.34 | $49.23 | 43,100 | — | — |
| 2017-09-29 | $44.30 | $49.19 | 54,700 | — | — |
| 2017-09-28 | $43.93 | $48.78 | 43,700 | — | — |
| 2017-09-27 | $43.59 | $48.40 | 80,400 | — | — |
| 2017-09-26 | $43.95 | $48.80 | 81,000 | — | — |
| 2017-09-25 | $44.22 | $49.10 | 61,600 | — | — |
| 2017-09-22 | $45.55 | $50.58 | 41,500 | — | — |
| 2017-09-21 | $45.34 | $50.34 | 70,200 | — | — |
| 2017-09-20 | $44.85 | $49.80 | 110,200 | — | — |
| 2017-09-19 | $45.05 | $50.02 | 81,100 | — | — |
| 2017-09-18 | $45.19 | $50.18 | 99,700 | — | — |
| 2017-09-15 | $44.32 | $49.21 | 91,400 | — | — |
| 2017-09-14 | $43.45 | $48.25 | 53,900 | — | — |
| 2017-09-13 | $43.14 | $47.90 | 47,600 | — | — |
| 2017-09-12 | $43.38 | $48.17 | 64,700 | — | — |
| 2017-09-11 | $43.80 | $48.63 | 109,400 | — | — |
| 2017-09-08 | $42.86 | $47.59 | 64,400 | — | — |
| 2017-09-07 | $43.38 | $48.17 | 129,500 | — | — |
| 2017-09-06 | $42.61 | $47.31 | 190,400 | — | — |
| 2017-09-05 | $42.59 | $47.29 | 195,100 | — | — |
| 2017-09-01 | $46.32 | $51.43 | 42,800 | — | — |
| 2017-08-31 | $46.22 | $51.32 | 78,900 | — | — |
| 2017-08-30 | $46.37 | $51.49 | 59,000 | — | — |
| 2017-08-29 | $46.10 | $51.19 | 94,900 | — | — |
| 2017-08-28 | $47.15 | $52.35 | 66,200 | — | — |
| 2017-08-25 | $47.08 | $52.28 | 78,500 | — | — |
| 2017-08-24 | $46.21 | $51.31 | 35,900 | — | — |
| 2017-08-23 | $46.16 | $51.26 | 57,500 | — | — |
| 2017-08-22 | $46.43 | $51.55 | 78,500 | — | — |
| 2017-08-21 | $45.56 | $50.59 | 47,700 | — | — |
| 2017-08-18 | $45.62 | $50.66 | 92,100 | — | — |
| 2017-08-17 | $45.52 | $50.54 | 79,400 | — | — |
| 2017-08-16 | $46.83 | $52.00 | 158,600 | — | — |
| 2017-08-15 | $47.56 | $52.81 | 110,300 | — | — |
| 2017-08-14 | $46.99 | $52.18 | 57,800 | — | — |
| 2017-08-11 | $46.81 | $51.98 | 124,100 | — | — |
| 2017-08-10 | $47.06 | $52.25 | 71,300 | — | — |
| 2017-08-09 | $48.19 | $53.51 | 75,900 | — | — |
| 2017-08-08 | $48.47 | $53.82 | 61,500 | — | — |
| 2017-08-07 | $48.76 | $54.14 | 48,500 | — | — |
| 2017-08-04 | $48.31 | $53.64 | 75,500 | — | — |
| 2017-08-03 | $47.11 | $52.31 | 53,900 | — | — |
| 2017-08-02 | $47.54 | $52.79 | 61,200 | — | — |
| 2017-08-01 | $48.22 | $53.54 | 50,900 | — | — |
| 2017-07-31 | $47.52 | $52.77 | 52,600 | — | — |
| 2017-07-28 | $47.11 | $52.31 | 37,500 | — | — |
| 2017-07-27 | $47.29 | $52.51 | 59,800 | — | — |
| 2017-07-26 | $47.63 | $52.89 | 80,100 | — | — |
| 2017-07-25 | $47.39 | $52.62 | 56,000 | — | — |
| 2017-07-24 | $47.44 | $52.68 | 77,900 | — | — |
| 2017-07-21 | $46.70 | $51.85 | 67,200 | — | — |
| 2017-07-20 | $45.85 | $50.91 | 159,900 | — | — |
| 2017-07-19 | $45.50 | $50.52 | 147,400 | — | — |
| 2017-07-18 | $44.23 | $49.11 | 99,000 | — | — |
| 2017-07-17 | $43.50 | $48.30 | 55,000 | — | — |
| 2017-07-14 | $43.58 | $48.39 | 62,500 | — | — |
| 2017-07-13 | $43.19 | $47.96 | 151,700 | — | — |
| 2017-07-12 | $43.94 | $48.79 | 158,000 | — | — |
| 2017-07-11 | $43.48 | $48.28 | 79,500 | — | — |
| 2017-07-10 | $43.17 | $47.94 | 57,300 | — | — |
| 2017-07-07 | $42.68 | $47.39 | 74,700 | — | — |
| 2017-07-06 | $42.50 | $47.19 | 113,700 | — | — |
| 2017-07-05 | $43.33 | $48.11 | 88,800 | — | — |
| 2017-07-03 | $43.60 | $48.41 | 61,500 | — | — |
| 2017-06-30 | $43.49 | $48.29 | 89,400 | — | — |
| 2017-06-29 | $43.59 | $48.40 | 109,100 | — | — |
| 2017-06-28 | $44.13 | $49.00 | 82,100 | — | — |
| 2017-06-27 | $42.83 | $47.56 | 115,700 | — | — |
| 2017-06-26 | $43.01 | $47.76 | 69,400 | — | — |
| 2017-06-23 | $42.92 | $47.66 | 72,300 | — | — |
| 2017-06-22 | $42.66 | $47.37 | 139,300 | — | — |
| 2017-06-21 | $42.71 | $47.42 | 103,500 | — | — |
| 2017-06-20 | $43.42 | $48.21 | 109,100 | — | — |
| 2017-06-19 | $44.90 | $49.86 | 89,800 | — | — |
| 2017-06-16 | $45.10 | $50.08 | 227,500 | — | — |
| 2017-06-15 | $44.07 | $48.93 | 80,700 | — | — |
| 2017-06-14 | $45.03 | $50.00 | 85,400 | — | — |
| 2017-06-13 | $44.50 | $49.41 | 72,900 | — | — |
| 2017-06-12 | $44.46 | $49.37 | 74,900 | — | — |
| 2017-06-09 | $44.71 | $49.65 | 103,700 | — | — |
| 2017-06-08 | $44.35 | $49.25 | 65,700 | — | — |
| 2017-06-07 | $44.21 | $49.09 | 85,700 | — | — |
| 2017-06-06 | $44.47 | $49.38 | 57,400 | — | — |
| 2017-06-05 | $44.39 | $49.29 | 52,800 | — | — |
| 2017-06-02 | $44.62 | $49.55 | 74,000 | — | — |
| 2017-06-01 | $44.13 | $49.00 | 105,300 | — | — |
| 2017-05-31 | $44.23 | $49.11 | 67,100 | — | — |
| 2017-05-30 | $44.05 | $48.91 | 82,400 | — | — |
| 2017-05-26 | $44.44 | $49.35 | 73,300 | — | — |
| 2017-05-25 | $44.29 | $49.18 | 53,800 | — | — |
| 2017-05-24 | $44.13 | $49.00 | 51,500 | — | — |
| 2017-05-23 | $44.48 | $49.39 | 56,300 | — | — |
| 2017-05-22 | $44.08 | $48.95 | 79,000 | — | — |
| 2017-05-19 | $44.04 | $48.90 | 129,500 | — | — |
| 2017-05-18 | $43.48 | $48.28 | 196,400 | — | — |
| 2017-05-17 | $43.50 | $48.30 | 143,400 | — | — |
| 2017-05-16 | $45.35 | $50.36 | 170,400 | — | — |
| 2017-05-15 | $45.25 | $50.24 | 93,400 | — | — |
| 2017-05-12 | $44.33 | $49.22 | 46,700 | — | — |
| 2017-05-11 | $44.65 | $49.58 | 86,500 | — | — |
| 2017-05-10 | $43.88 | $48.72 | 95,300 | — | — |
| 2017-05-09 | $44.51 | $49.42 | 122,800 | — | — |
| 2017-05-08 | $44.01 | $48.87 | 65,400 | — | — |
| 2017-05-05 | $42.73 | $47.45 | 46,100 | — | — |
| 2017-05-04 | $42.44 | $47.12 | 38,100 | — | — |
| 2017-05-03 | $42.24 | $46.90 | 28,100 | — | — |
| 2017-05-02 | $42.45 | $47.14 | 100,800 | — | — |
| 2017-05-01 | $41.79 | $46.40 | 36,100 | — | — |
| 2017-04-28 | $41.76 | $46.37 | 58,600 | — | — |
| 2017-04-27 | $42.13 | $46.78 | 64,300 | — | — |
| 2017-04-26 | $42.60 | $47.30 | 97,900 | — | — |
| 2017-04-25 | $43.06 | $47.81 | 54,400 | — | — |
| 2017-04-24 | $42.71 | $47.42 | 90,800 | — | — |
| 2017-04-21 | $41.63 | $46.23 | 82,700 | — | — |
| 2017-04-20 | $42.01 | $46.65 | 66,300 | — | — |
| 2017-04-19 | $40.96 | $45.48 | 56,300 | — | — |
| 2017-04-18 | $40.86 | $45.37 | 74,200 | — | — |
| 2017-04-17 | $41.48 | $46.06 | 75,000 | — | — |
| 2017-04-13 | $40.39 | $44.85 | 97,600 | — | — |
| 2017-04-12 | $40.23 | $44.67 | 109,600 | — | — |
| 2017-04-11 | $40.20 | $44.64 | 69,800 | — | — |
| 2017-04-10 | $40.53 | $45.00 | 76,600 | — | — |
| 2017-04-07 | $41.34 | $45.90 | 74,500 | — | — |
| 2017-04-06 | $42.11 | $46.76 | 87,900 | — | — |
| 2017-04-05 | $41.70 | $46.30 | 62,200 | — | — |
| 2017-04-04 | $41.95 | $46.58 | 70,200 | — | — |
| 2017-04-03 | $42.25 | $46.91 | 88,700 | — | — |
| 2017-03-31 | $41.79 | $46.40 | 116,400 | — | — |
| 2017-03-30 | $42.52 | $47.21 | 103,000 | — | — |
| 2017-03-29 | $42.69 | $47.40 | 79,600 | — | — |
| 2017-03-28 | $43.20 | $47.97 | 59,700 | — | — |
| 2017-03-27 | $43.21 | $47.98 | 41,500 | — | — |
| 2017-03-24 | $43.57 | $48.38 | 67,300 | — | — |
| 2017-03-23 | $42.89 | $47.62 | 44,900 | — | — |
| 2017-03-22 | $42.57 | $47.27 | 49,200 | — | — |
| 2017-03-21 | $42.80 | $47.52 | 103,300 | — | — |
| 2017-03-20 | $43.58 | $48.39 | 187,400 | — | — |
| 2017-03-17 | $43.46 | $48.26 | 155,300 | — | — |
| 2017-03-16 | $43.68 | $48.50 | 130,400 | — | — |
| 2017-03-15 | $43.68 | $48.50 | 86,800 | — | — |
| 2017-03-14 | $43.05 | $47.80 | 64,700 | — | — |
| 2017-03-13 | $42.84 | $47.57 | 54,200 | — | — |
| 2017-03-10 | $41.17 | $45.71 | 49,900 | — | — |
| 2017-03-09 | $40.60 | $45.08 | 80,800 | — | — |
| 2017-03-08 | $40.90 | $45.41 | 39,200 | — | — |
| 2017-03-07 | $40.81 | $45.31 | 24,000 | — | — |
| 2017-03-06 | $40.51 | $44.98 | 34,100 | — | — |
| 2017-03-03 | $40.88 | $45.39 | 90,900 | — | — |
| 2017-03-02 | $40.85 | $45.36 | 85,600 | — | — |
| 2017-03-01 | $41.55 | $46.14 | 63,000 | — | — |
| 2017-02-28 | $40.99 | $45.51 | 50,700 | — | — |
| 2017-02-27 | $40.73 | $45.23 | 37,300 | — | — |
| 2017-02-24 | $41.28 | $45.84 | 48,600 | — | — |
| 2017-02-23 | $41.87 | $46.49 | 81,700 | — | — |
| 2017-02-22 | $41.43 | $46.00 | 58,100 | — | — |
| 2017-02-21 | $41.69 | $46.29 | 74,200 | — | — |
| 2017-02-17 | $41.42 | $45.99 | 72,800 | — | — |
| 2017-02-16 | $41.39 | $45.96 | 172,300 | — | — |
| 2017-02-15 | $41.24 | $45.79 | 59,500 | — | — |
| 2017-02-14 | $41.23 | $45.78 | 60,500 | — | — |
| 2017-02-13 | $41.06 | $45.59 | 47,700 | — | — |
| 2017-02-10 | $41.03 | $45.56 | 61,300 | — | — |
| 2017-02-09 | $40.81 | $45.31 | 113,600 | — | — |
| 2017-02-08 | $40.41 | $44.87 | 65,100 | — | — |
| 2017-02-07 | $40.12 | $44.55 | 45,800 | — | — |
| 2017-02-06 | $40.67 | $45.16 | 82,100 | — | — |
| 2017-02-03 | $40.43 | $44.89 | 33,100 | — | — |
| 2017-02-02 | $40.16 | $44.59 | 60,400 | — | — |
| 2017-02-01 | $39.77 | $44.16 | 51,100 | — | — |
| 2017-01-31 | $39.54 | $43.90 | 59,400 | — | — |
| 2017-01-30 | $39.19 | $43.52 | 40,900 | — | — |
| 2017-01-27 | $39.51 | $43.87 | 46,100 | — | — |
| 2017-01-26 | $39.78 | $44.17 | 93,400 | — | — |
| 2017-01-25 | $39.38 | $43.73 | 90,700 | — | — |
| 2017-01-24 | $38.77 | $43.05 | 97,200 | — | — |
| 2017-01-23 | $39.06 | $43.37 | 60,500 | — | — |
| 2017-01-20 | $39.26 | $43.59 | 70,700 | — | — |
| 2017-01-19 | $38.98 | $43.28 | 201,000 | — | — |
| 2017-01-18 | $39.04 | $43.35 | 141,100 | — | — |
| 2017-01-17 | $38.93 | $43.23 | 114,300 | — | — |
| 2017-01-13 | $37.70 | $41.86 | 64,800 | — | — |
| 2017-01-12 | $37.86 | $42.04 | 114,200 | — | — |
| 2017-01-11 | $38.01 | $42.21 | 53,900 | — | — |
| 2017-01-10 | $37.32 | $41.44 | 72,000 | — | — |
| 2017-01-09 | $36.81 | $40.87 | 84,400 | — | — |
| 2017-01-06 | $37.57 | $41.72 | 70,100 | — | — |
| 2017-01-05 | $38.01 | $42.21 | 55,500 | — | — |
| 2017-01-04 | $38.44 | $42.68 | 206,000 | — | — |
| 2017-01-03 | $38.48 | $42.73 | 43,000 | — | — |