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
- 1996-06-27 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 | $45.98 | $58.12 | 215,910 | — | — |
| 2017-12-28 | $45.91 | $58.03 | 162,980 | — | — |
| 2017-12-27 | $46.90 | $59.28 | 170,810 | — | — |
| 2017-12-26 | $47.20 | $59.66 | 90,564 | — | — |
| 2017-12-22 | $46.54 | $58.83 | 91,657 | — | — |
| 2017-12-21 | $46.16 | $58.35 | 145,619 | — | — |
| 2017-12-20 | $45.95 | $58.08 | 253,665 | — | — |
| 2017-12-19 | $46.01 | $58.16 | 192,055 | — | — |
| 2017-12-18 | $46.21 | $58.41 | 373,973 | — | — |
| 2017-12-15 | $46.46 | $58.72 | 261,314 | — | — |
| 2017-12-14 | $46.06 | $58.22 | 308,720 | — | — |
| 2017-12-13 | $46.03 | $58.18 | 561,718 | — | — |
| 2017-12-12 | $44.99 | $56.87 | 301,376 | — | — |
| 2017-12-11 | $45.95 | $58.08 | 357,705 | — | — |
| 2017-12-08 | $45.16 | $57.08 | 240,736 | — | — |
| 2017-12-07 | $46.11 | $58.28 | 348,661 | — | — |
| 2017-12-06 | $45.93 | $58.06 | 354,002 | — | — |
| 2017-12-05 | $46.06 | $58.22 | 279,281 | — | — |
| 2017-12-04 | $45.24 | $57.18 | 258,279 | — | — |
| 2017-12-01 | $45.11 | $57.01 | 337,856 | — | — |
| 2017-11-30 | $45.21 | $57.14 | 696,290 | — | — |
| 2017-11-29 | $43.59 | $55.10 | 316,733 | — | — |
| 2017-11-28 | $43.97 | $55.58 | 443,231 | — | — |
| 2017-11-27 | $44.07 | $55.70 | 338,403 | — | — |
| 2017-11-24 | $44.15 | $55.81 | 86,801 | — | — |
| 2017-11-22 | $44.02 | $55.64 | 239,340 | — | — |
| 2017-11-21 | $42.34 | $53.52 | 154,299 | — | — |
| 2017-11-20 | $41.76 | $52.79 | 246,260 | — | — |
| 2017-11-17 | $42.42 | $53.62 | 233,270 | — | — |
| 2017-11-16 | $42.88 | $54.20 | 216,820 | — | — |
| 2017-11-15 | $41.98 | $53.06 | 178,519 | — | — |
| 2017-11-14 | $41.37 | $52.29 | 174,088 | — | — |
| 2017-11-13 | $41.29 | $52.18 | 495,191 | — | — |
| 2017-11-10 | $42.31 | $53.47 | 311,452 | — | — |
| 2017-11-09 | $41.89 | $52.95 | 424,475 | — | — |
| 2017-11-08 | $42.16 | $53.29 | 243,771 | — | — |
| 2017-11-07 | $42.01 | $53.10 | 285,594 | — | — |
| 2017-11-06 | $42.62 | $53.87 | 210,022 | — | — |
| 2017-11-03 | $43.25 | $54.66 | 241,829 | — | — |
| 2017-11-02 | $43.21 | $54.62 | 236,548 | — | — |
| 2017-11-01 | $43.03 | $54.39 | 179,065 | — | — |
| 2017-10-31 | $43.06 | $54.43 | 250,934 | — | — |
| 2017-10-30 | $42.03 | $53.12 | 278,431 | — | — |
| 2017-10-27 | $42.22 | $53.37 | 136,514 | — | — |
| 2017-10-26 | $42.22 | $53.37 | 281,527 | — | — |
| 2017-10-25 | $42.88 | $54.20 | 325,656 | — | — |
| 2017-10-24 | $42.70 | $53.97 | 186,167 | — | — |
| 2017-10-23 | $42.26 | $53.41 | 137,546 | — | — |
| 2017-10-20 | $42.67 | $53.93 | 229,750 | — | — |
| 2017-10-19 | $42.45 | $53.66 | 229,628 | — | — |
| 2017-10-18 | $43.11 | $54.49 | 170,021 | — | — |
| 2017-10-17 | $43.11 | $54.49 | 467,451 | — | — |
| 2017-10-16 | $43.84 | $55.41 | 406,204 | — | — |
| 2017-10-13 | $43.28 | $54.70 | 414,885 | — | — |
| 2017-10-12 | $42.97 | $54.31 | 384,595 | — | — |
| 2017-10-11 | $42.67 | $53.93 | 410,211 | — | — |
| 2017-10-10 | $42.78 | $54.08 | 453,065 | — | — |
| 2017-10-09 | $40.94 | $51.75 | 249,052 | — | — |
| 2017-10-06 | $40.59 | $51.31 | 303,682 | — | — |
| 2017-10-05 | $40.74 | $51.50 | 242,072 | — | — |
| 2017-10-04 | $40.84 | $51.62 | 218,399 | — | — |
| 2017-10-03 | $40.91 | $51.70 | 293,727 | — | — |
| 2017-10-02 | $40.74 | $51.50 | 374,883 | — | — |
| 2017-09-29 | $40.51 | $51.20 | 411,789 | — | — |
| 2017-09-28 | $40.68 | $51.41 | 599,170 | — | — |
| 2017-09-27 | $40.77 | $51.54 | 521,049 | — | — |
| 2017-09-26 | $40.79 | $51.56 | 576,468 | — | — |
| 2017-09-25 | $39.97 | $50.52 | 330,633 | — | — |
| 2017-09-22 | $40.38 | $51.04 | 367,053 | — | — |
| 2017-09-21 | $39.90 | $50.43 | 369,784 | — | — |
| 2017-09-20 | $39.29 | $49.66 | 366,142 | — | — |
| 2017-09-19 | $39.39 | $49.79 | 412,578 | — | — |
| 2017-09-18 | $39.95 | $50.50 | 706,609 | — | — |
| 2017-09-15 | $40.28 | $50.91 | 838,995 | — | — |
| 2017-09-14 | $38.83 | $49.08 | 650,097 | — | — |
| 2017-09-13 | $39.88 | $50.41 | 609,307 | — | — |
| 2017-09-12 | $39.70 | $50.18 | 250,812 | — | — |
| 2017-09-11 | $39.79 | $50.29 | 253,969 | — | — |
| 2017-09-08 | $39.97 | $50.52 | 311,573 | — | — |
| 2017-09-07 | $40.25 | $50.87 | 553,584 | — | — |
| 2017-09-06 | $39.01 | $49.31 | 360,497 | — | — |
| 2017-09-05 | $39.49 | $49.91 | 769,676 | — | — |
| 2017-09-01 | $40.94 | $51.75 | 448,998 | — | — |
| 2017-08-31 | $41.66 | $52.66 | 362,318 | — | — |
| 2017-08-30 | $41.63 | $52.62 | 349,936 | — | — |
| 2017-08-29 | $42.16 | $53.29 | 172,570 | — | — |
| 2017-08-28 | $42.59 | $53.83 | 166,804 | — | — |
| 2017-08-25 | $42.52 | $53.74 | 101,126 | — | — |
| 2017-08-24 | $42.60 | $53.85 | 138,275 | — | — |
| 2017-08-23 | $42.44 | $53.64 | 162,312 | — | — |
| 2017-08-22 | $42.49 | $53.70 | 225,258 | — | — |
| 2017-08-21 | $41.91 | $52.97 | 236,123 | — | — |
| 2017-08-18 | $41.75 | $52.77 | 348,964 | — | — |
| 2017-08-17 | $42.29 | $53.45 | 504,417 | — | — |
| 2017-08-16 | $43.38 | $54.83 | 234,727 | — | — |
| 2017-08-15 | $43.74 | $55.29 | 223,315 | — | — |
| 2017-08-14 | $43.77 | $55.33 | 292,331 | — | — |
| 2017-08-11 | $42.82 | $54.12 | 606,697 | — | — |
| 2017-08-10 | $43.11 | $54.49 | 469,090 | — | — |
| 2017-08-09 | $44.48 | $56.22 | 204,013 | — | — |
| 2017-08-08 | $44.89 | $56.74 | 283,955 | — | — |
| 2017-08-07 | $45.60 | $57.64 | 265,927 | — | — |
| 2017-08-04 | $44.89 | $56.74 | 314,062 | — | — |
| 2017-08-03 | $45.63 | $57.68 | 537,620 | — | — |
| 2017-08-02 | $45.93 | $58.06 | 577,621 | — | — |
| 2017-08-01 | $45.54 | $57.56 | 540,594 | — | — |
| 2017-07-31 | $44.91 | $56.76 | 433,034 | — | — |
| 2017-07-28 | $45.32 | $57.28 | 234,848 | — | — |
| 2017-07-27 | $45.32 | $57.28 | 360,012 | — | — |
| 2017-07-26 | $44.51 | $56.26 | 316,126 | — | — |
| 2017-07-25 | $45.14 | $57.06 | 316,490 | — | — |
| 2017-07-24 | $45.30 | $57.26 | 512,005 | — | — |
| 2017-07-21 | $44.83 | $56.66 | 405,476 | — | — |
| 2017-07-20 | $43.08 | $54.45 | 114,298 | — | — |
| 2017-07-19 | $42.90 | $54.22 | 134,633 | — | — |
| 2017-07-18 | $42.72 | $53.99 | 148,715 | — | — |
| 2017-07-17 | $42.75 | $54.04 | 151,750 | — | — |
| 2017-07-14 | $42.88 | $54.20 | 205,712 | — | — |
| 2017-07-13 | $41.76 | $52.79 | 149,140 | — | — |
| 2017-07-12 | $41.58 | $52.56 | 164,315 | — | — |
| 2017-07-11 | $41.30 | $52.20 | 152,782 | — | — |
| 2017-07-10 | $40.99 | $51.81 | 242,982 | — | — |
| 2017-07-07 | $41.02 | $51.85 | 276,124 | — | — |
| 2017-07-06 | $40.89 | $51.68 | 424,900 | — | — |
| 2017-07-05 | $42.19 | $53.33 | 276,731 | — | — |
| 2017-07-03 | $43.57 | $55.08 | 265,320 | — | — |
| 2017-06-30 | $42.29 | $53.45 | 163,465 | — | — |
| 2017-06-29 | $41.85 | $52.89 | 243,407 | — | — |
| 2017-06-28 | $42.65 | $53.91 | 278,431 | — | — |
| 2017-06-27 | $42.21 | $53.35 | 408,329 | — | — |
| 2017-06-26 | $41.40 | $52.33 | 166,439 | — | — |
| 2017-06-23 | $41.27 | $52.16 | 173,663 | — | — |
| 2017-06-22 | $41.88 | $52.93 | 400,438 | — | — |
| 2017-06-21 | $40.89 | $51.68 | 276,671 | — | — |
| 2017-06-20 | $39.97 | $50.52 | 234,848 | — | — |
| 2017-06-19 | $40.30 | $50.93 | 302,772 | — | — |
| 2017-06-16 | $39.44 | $49.85 | 197,518 | — | — |
| 2017-06-15 | $39.42 | $49.83 | 230,114 | — | — |
| 2017-06-14 | $39.88 | $50.41 | 179,672 | — | — |
| 2017-06-13 | $40.23 | $50.85 | 126,256 | — | — |
| 2017-06-12 | $39.90 | $50.43 | 400,499 | — | — |
| 2017-06-09 | $40.00 | $50.56 | 254,212 | — | — |
| 2017-06-08 | $40.05 | $50.62 | 314,305 | — | — |
| 2017-06-07 | $40.23 | $50.85 | 770,587 | — | — |
| 2017-06-06 | $40.76 | $51.52 | 288,022 | — | — |
| 2017-06-05 | $40.81 | $51.58 | 360,133 | — | — |
| 2017-06-02 | $41.22 | $52.10 | 154,785 | — | — |
| 2017-06-01 | $41.09 | $51.93 | 241,222 | — | — |
| 2017-05-31 | $41.38 | $52.31 | 298,523 | — | — |
| 2017-05-30 | $40.77 | $51.54 | 320,860 | — | — |
| 2017-05-26 | $41.33 | $52.25 | 213,725 | — | — |
| 2017-05-25 | $40.99 | $51.81 | 176,151 | — | — |
| 2017-05-24 | $40.99 | $51.81 | 251,844 | — | — |
| 2017-05-23 | $40.16 | $50.77 | 235,880 | — | — |
| 2017-05-22 | $40.49 | $51.18 | 287,050 | — | — |
| 2017-05-19 | $40.02 | $50.58 | 304,532 | — | — |
| 2017-05-18 | $39.01 | $49.31 | 257,489 | — | — |
| 2017-05-17 | $38.73 | $48.96 | 176,516 | — | — |
| 2017-05-16 | $39.29 | $49.66 | 393,215 | — | — |
| 2017-05-15 | $38.65 | $48.85 | 175,909 | — | — |
| 2017-05-12 | $38.48 | $48.64 | 221,798 | — | — |
| 2017-05-11 | $38.12 | $48.18 | 265,623 | — | — |
| 2017-05-10 | $38.75 | $48.98 | 298,401 | — | — |
| 2017-05-09 | $38.80 | $49.04 | 283,712 | — | — |
| 2017-05-08 | $38.67 | $48.87 | 415,613 | — | — |
| 2017-05-05 | $38.52 | $48.68 | 275,760 | — | — |
| 2017-05-04 | $38.15 | $48.23 | 286,261 | — | — |
| 2017-05-03 | $38.96 | $49.25 | 184,953 | — | — |
| 2017-05-02 | $39.06 | $49.37 | 218,217 | — | — |
| 2017-05-01 | $38.91 | $49.18 | 220,280 | — | — |
| 2017-04-28 | $38.86 | $49.12 | 675,166 | — | — |
| 2017-04-27 | $39.03 | $49.33 | 240,129 | — | — |
| 2017-04-26 | $39.26 | $49.62 | 350,543 | — | — |
| 2017-04-25 | $40.53 | $51.23 | 296,095 | — | — |
| 2017-04-24 | $39.97 | $50.52 | 312,544 | — | — |
| 2017-04-21 | $40.08 | $50.66 | 332,029 | — | — |
| 2017-04-20 | $39.97 | $50.52 | 212,875 | — | — |
| 2017-04-19 | $39.64 | $50.10 | 204,256 | — | — |
| 2017-04-18 | $39.64 | $50.10 | 368,935 | — | — |
| 2017-04-17 | $39.62 | $50.08 | 131,173 | — | — |
| 2017-04-13 | $39.52 | $49.95 | 161,523 | — | — |
| 2017-04-12 | $39.11 | $49.43 | 424,475 | — | — |
| 2017-04-11 | $39.44 | $49.85 | 1,090,779 | — | — |
| 2017-04-10 | $40.79 | $51.56 | 220,098 | — | — |
| 2017-04-07 | $41.00 | $51.83 | 249,234 | — | — |
| 2017-04-06 | $41.27 | $52.16 | 367,842 | — | — |
| 2017-04-05 | $41.05 | $51.89 | 288,204 | — | — |
| 2017-04-04 | $41.61 | $52.60 | 371,545 | — | — |
| 2017-04-03 | $41.70 | $52.70 | 187,442 | — | — |
| 2017-03-31 | $41.48 | $52.43 | 275,882 | — | — |
| 2017-03-30 | $41.76 | $52.79 | 427,753 | — | — |
| 2017-03-29 | $41.24 | $52.12 | 547,211 | — | — |
| 2017-03-28 | $42.39 | $53.58 | 335,732 | — | — |
| 2017-03-27 | $42.45 | $53.66 | 547,150 | — | — |
| 2017-03-24 | $42.37 | $53.56 | 457,496 | — | — |
| 2017-03-23 | $42.59 | $53.83 | 689,370 | — | — |
| 2017-03-22 | $42.01 | $53.10 | 467,572 | — | — |
| 2017-03-21 | $41.25 | $52.14 | 390,544 | — | — |
| 2017-03-20 | $41.27 | $52.16 | 229,810 | — | — |
| 2017-03-17 | $40.89 | $51.68 | 593,160 | — | — |
| 2017-03-16 | $41.43 | $52.37 | 323,713 | — | — |
| 2017-03-15 | $41.10 | $51.95 | 677,898 | — | — |
| 2017-03-14 | $39.47 | $49.89 | 491,427 | — | — |
| 2017-03-13 | $39.49 | $49.91 | 545,207 | — | — |
| 2017-03-10 | $39.51 | $49.93 | 349,146 | — | — |
| 2017-03-09 | $39.14 | $49.48 | 572,644 | — | — |
| 2017-03-08 | $38.88 | $49.14 | 845,187 | — | — |
| 2017-03-07 | $37.12 | $46.91 | 522,748 | — | — |
| 2017-03-06 | $36.99 | $46.75 | 529,486 | — | — |
| 2017-03-03 | $36.85 | $46.58 | 257,489 | — | — |
| 2017-03-02 | $36.61 | $46.27 | 298,644 | — | — |
| 2017-03-01 | $36.84 | $46.56 | 180,583 | — | — |
| 2017-02-28 | $37.23 | $47.06 | 370,331 | — | — |
| 2017-02-27 | $37.13 | $46.94 | 232,602 | — | — |
| 2017-02-24 | $37.46 | $47.35 | 342,834 | — | — |
| 2017-02-23 | $37.10 | $46.89 | 253,665 | — | — |
| 2017-02-22 | $37.00 | $46.77 | 179,854 | — | — |
| 2017-02-21 | $36.62 | $46.29 | 533,007 | — | — |
| 2017-02-17 | $36.05 | $45.56 | 577,014 | — | — |
| 2017-02-16 | $36.23 | $45.79 | 236,487 | — | — |
| 2017-02-15 | $36.29 | $45.87 | 712,800 | — | — |
| 2017-02-14 | $36.71 | $46.39 | 218,945 | — | — |
| 2017-02-13 | $36.54 | $46.19 | 185,924 | — | — |
| 2017-02-10 | $36.57 | $46.23 | 287,293 | — | — |
| 2017-02-09 | $36.16 | $45.71 | 523,355 | — | — |
| 2017-02-08 | $36.33 | $45.92 | 408,754 | — | — |
| 2017-02-07 | $36.18 | $45.73 | 164,922 | — | — |
| 2017-02-06 | $35.93 | $45.42 | 229,325 | — | — |
| 2017-02-03 | $35.82 | $45.27 | 389,694 | — | — |
| 2017-02-02 | $35.12 | $44.40 | 417,555 | — | — |
| 2017-02-01 | $35.12 | $44.40 | 520,988 | — | — |
| 2017-01-31 | $35.42 | $44.77 | 207,715 | — | — |
| 2017-01-30 | $35.16 | $44.44 | 293,667 | — | — |
| 2017-01-27 | $35.47 | $44.83 | 360,922 | — | — |
| 2017-01-26 | $35.40 | $44.75 | 406,083 | — | — |
| 2017-01-25 | $34.88 | $44.08 | 339,070 | — | — |
| 2017-01-24 | $34.98 | $44.21 | 323,895 | — | — |
| 2017-01-23 | $34.81 | $44.00 | 570,580 | — | — |
| 2017-01-20 | $35.06 | $44.31 | 187,988 | — | — |
| 2017-01-19 | $34.94 | $44.17 | 310,298 | — | — |
| 2017-01-18 | $35.21 | $44.50 | 427,146 | — | — |
| 2017-01-17 | $35.58 | $44.98 | 468,361 | — | — |
| 2017-01-13 | $35.39 | $44.73 | 297,673 | — | — |
| 2017-01-12 | $35.40 | $44.75 | 225,258 | — | — |
| 2017-01-11 | $35.14 | $44.42 | 355,156 | — | — |
| 2017-01-10 | $34.86 | $44.06 | 574,708 | — | — |
| 2017-01-09 | $34.60 | $43.73 | 338,160 | — | — |
| 2017-01-06 | $34.78 | $43.96 | 338,038 | — | — |
| 2017-01-05 | $35.30 | $44.62 | 240,979 | — | — |
| 2017-01-04 | $34.45 | $43.54 | 492,459 | — | — |
| 2017-01-03 | $34.00 | $42.98 | 676,987 | — | — |