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
- 2015-07-06 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 | $40.46 | $42.30 | 211,600 | — | — |
| 2017-12-28 | $41.09 | $42.96 | 248,100 | — | — |
| 2017-12-27 | $40.25 | $41.82 | 511,500 | — | — |
| 2017-12-26 | $40.10 | $41.67 | 659,700 | — | — |
| 2017-12-22 | $40.05 | $41.62 | 311,000 | — | — |
| 2017-12-21 | $39.79 | $41.35 | 121,300 | — | — |
| 2017-12-20 | $39.86 | $41.42 | 277,600 | — | — |
| 2017-12-19 | $39.90 | $41.46 | 318,100 | — | — |
| 2017-12-18 | $40.52 | $42.10 | 394,800 | — | — |
| 2017-12-15 | $39.74 | $41.29 | 505,000 | — | — |
| 2017-12-14 | $40.62 | $42.21 | 202,300 | — | — |
| 2017-12-13 | $40.75 | $42.34 | 345,400 | — | — |
| 2017-12-12 | $40.30 | $41.88 | 209,300 | — | — |
| 2017-12-11 | $40.26 | $41.83 | 124,200 | — | — |
| 2017-12-08 | $40.50 | $42.08 | 246,900 | — | — |
| 2017-12-07 | $40.18 | $41.75 | 290,000 | — | — |
| 2017-12-06 | $39.68 | $41.23 | 290,500 | — | — |
| 2017-12-05 | $40.05 | $41.62 | 332,400 | — | — |
| 2017-12-04 | $39.97 | $41.53 | 431,300 | — | — |
| 2017-12-01 | $40.17 | $41.74 | 444,400 | — | — |
| 2017-11-30 | $40.70 | $42.29 | 458,700 | — | — |
| 2017-11-29 | $41.00 | $42.60 | 285,800 | — | — |
| 2017-11-28 | $40.64 | $42.23 | 194,300 | — | — |
| 2017-11-27 | $40.62 | $42.21 | 174,000 | — | — |
| 2017-11-24 | $40.93 | $42.53 | 68,900 | — | — |
| 2017-11-22 | $40.77 | $42.36 | 270,200 | — | — |
| 2017-11-21 | $40.65 | $42.24 | 186,600 | — | — |
| 2017-11-20 | $40.88 | $42.48 | 231,600 | — | — |
| 2017-11-17 | $41.08 | $42.69 | 384,500 | — | — |
| 2017-11-16 | $42.01 | $43.65 | 449,000 | — | — |
| 2017-11-15 | $40.30 | $41.88 | 362,700 | — | — |
| 2017-11-14 | $40.28 | $41.85 | 418,500 | — | — |
| 2017-11-13 | $40.78 | $42.37 | 161,900 | — | — |
| 2017-11-10 | $40.83 | $42.43 | 366,900 | — | — |
| 2017-11-09 | $40.30 | $41.88 | 229,700 | — | — |
| 2017-11-08 | $40.28 | $41.85 | 358,700 | — | — |
| 2017-11-07 | $41.00 | $42.60 | 216,900 | — | — |
| 2017-11-06 | $40.78 | $42.37 | 412,500 | — | — |
| 2017-11-03 | $40.90 | $42.50 | 1,078,600 | — | — |
| 2017-11-02 | $42.24 | $43.89 | 214,800 | — | — |
| 2017-11-01 | $41.65 | $43.28 | 273,700 | — | — |
| 2017-10-31 | $41.13 | $42.74 | 760,400 | — | — |
| 2017-10-30 | $42.13 | $43.78 | 331,900 | — | — |
| 2017-10-27 | $42.21 | $43.86 | 395,700 | — | — |
| 2017-10-26 | $42.19 | $43.84 | 246,400 | — | — |
| 2017-10-25 | $42.23 | $43.88 | 314,300 | — | — |
| 2017-10-24 | $42.66 | $44.33 | 300,800 | — | — |
| 2017-10-23 | $42.47 | $44.13 | 336,300 | — | — |
| 2017-10-20 | $42.51 | $44.17 | 278,100 | — | — |
| 2017-10-19 | $42.90 | $44.58 | 388,900 | — | — |
| 2017-10-18 | $42.94 | $44.62 | 568,700 | — | — |
| 2017-10-17 | $43.44 | $45.14 | 592,200 | — | — |
| 2017-10-16 | $44.16 | $45.89 | 595,900 | — | — |
| 2017-10-13 | $45.72 | $47.51 | 265,500 | — | — |
| 2017-10-12 | $45.13 | $46.89 | 344,700 | — | — |
| 2017-10-11 | $45.00 | $46.76 | 141,800 | — | — |
| 2017-10-10 | $45.49 | $47.27 | 84,800 | — | — |
| 2017-10-09 | $45.53 | $47.31 | 84,700 | — | — |
| 2017-10-06 | $45.91 | $47.70 | 124,400 | — | — |
| 2017-10-05 | $46.34 | $48.15 | 123,400 | — | — |
| 2017-10-04 | $45.95 | $47.75 | 381,500 | — | — |
| 2017-10-03 | $45.11 | $46.87 | 164,500 | — | — |
| 2017-10-02 | $45.19 | $46.96 | 223,700 | — | — |
| 2017-09-29 | $46.07 | $47.87 | 182,400 | — | — |
| 2017-09-28 | $46.36 | $48.17 | 157,600 | — | — |
| 2017-09-27 | $46.52 | $48.08 | 226,300 | — | — |
| 2017-09-26 | $46.17 | $47.72 | 192,300 | — | — |
| 2017-09-25 | $45.94 | $47.48 | 343,000 | — | — |
| 2017-09-22 | $45.39 | $46.91 | 105,800 | — | — |
| 2017-09-21 | $45.43 | $46.95 | 76,100 | — | — |
| 2017-09-20 | $45.80 | $47.33 | 164,700 | — | — |
| 2017-09-19 | $45.86 | $47.40 | 202,300 | — | — |
| 2017-09-18 | $46.27 | $47.82 | 180,700 | — | — |
| 2017-09-15 | $46.31 | $47.86 | 393,200 | — | — |
| 2017-09-14 | $46.70 | $48.26 | 60,400 | — | — |
| 2017-09-13 | $46.99 | $48.56 | 217,700 | — | — |
| 2017-09-12 | $46.66 | $48.22 | 193,800 | — | — |
| 2017-09-11 | $46.38 | $47.93 | 204,000 | — | — |
| 2017-09-08 | $46.82 | $48.39 | 91,300 | — | — |
| 2017-09-07 | $47.27 | $48.85 | 105,100 | — | — |
| 2017-09-06 | $47.61 | $49.20 | 155,100 | — | — |
| 2017-09-05 | $47.49 | $49.08 | 91,800 | — | — |
| 2017-09-01 | $47.94 | $49.55 | 78,800 | — | — |
| 2017-08-31 | $48.06 | $49.67 | 498,700 | — | — |
| 2017-08-30 | $47.56 | $49.15 | 177,900 | — | — |
| 2017-08-29 | $47.34 | $48.93 | 133,100 | — | — |
| 2017-08-28 | $47.37 | $48.96 | 148,800 | — | — |
| 2017-08-25 | $47.62 | $49.22 | 194,900 | — | — |
| 2017-08-24 | $47.31 | $48.89 | 269,200 | — | — |
| 2017-08-23 | $46.86 | $48.43 | 156,000 | — | — |
| 2017-08-22 | $46.67 | $48.23 | 275,900 | — | — |
| 2017-08-21 | $46.34 | $47.89 | 230,700 | — | — |
| 2017-08-18 | $46.61 | $48.17 | 329,500 | — | — |
| 2017-08-17 | $46.80 | $48.37 | 338,700 | — | — |
| 2017-08-16 | $46.77 | $48.34 | 234,900 | — | — |
| 2017-08-15 | $46.45 | $48.01 | 172,400 | — | — |
| 2017-08-14 | $47.61 | $49.20 | 189,900 | — | — |
| 2017-08-11 | $46.50 | $48.06 | 329,100 | — | — |
| 2017-08-10 | $47.04 | $48.62 | 136,400 | — | — |
| 2017-08-09 | $47.36 | $48.95 | 246,300 | — | — |
| 2017-08-08 | $47.63 | $49.23 | 253,100 | — | — |
| 2017-08-07 | $48.33 | $49.95 | 264,900 | — | — |
| 2017-08-04 | $48.98 | $50.62 | 921,000 | — | — |
| 2017-08-03 | $47.89 | $49.49 | 372,500 | — | — |
| 2017-08-02 | $46.74 | $48.31 | 163,800 | — | — |
| 2017-08-01 | $47.26 | $48.84 | 248,600 | — | — |
| 2017-07-31 | $46.77 | $48.34 | 398,400 | — | — |
| 2017-07-28 | $47.05 | $48.63 | 276,800 | — | — |
| 2017-07-27 | $47.51 | $49.10 | 448,000 | — | — |
| 2017-07-26 | $47.71 | $49.31 | 1,033,700 | — | — |
| 2017-07-25 | $48.98 | $50.62 | 297,900 | — | — |
| 2017-07-24 | $47.81 | $49.41 | 239,700 | — | — |
| 2017-07-21 | $48.18 | $49.79 | 382,300 | — | — |
| 2017-07-20 | $48.73 | $50.36 | 941,900 | — | — |
| 2017-07-19 | $47.58 | $49.17 | 508,100 | — | — |
| 2017-07-18 | $46.84 | $48.41 | 508,100 | — | — |
| 2017-07-17 | $46.64 | $48.20 | 979,000 | — | — |
| 2017-07-14 | $45.27 | $46.79 | 888,900 | — | — |
| 2017-07-13 | $42.77 | $44.20 | 202,600 | — | — |
| 2017-07-12 | $41.82 | $43.22 | 233,200 | — | — |
| 2017-07-11 | $41.49 | $42.88 | 215,700 | — | — |
| 2017-07-10 | $41.95 | $43.36 | 234,900 | — | — |
| 2017-07-07 | $41.90 | $43.30 | 135,900 | — | — |
| 2017-07-06 | $41.78 | $43.18 | 315,700 | — | — |
| 2017-07-05 | $42.41 | $43.83 | 201,700 | — | — |
| 2017-07-03 | $42.68 | $44.11 | 111,500 | — | — |
| 2017-06-30 | $41.95 | $43.36 | 167,300 | — | — |
| 2017-06-29 | $41.98 | $43.39 | 113,500 | — | — |
| 2017-06-28 | $42.30 | $43.72 | 167,400 | — | — |
| 2017-06-27 | $42.02 | $43.17 | 211,900 | — | — |
| 2017-06-26 | $42.28 | $43.44 | 289,300 | — | — |
| 2017-06-23 | $41.98 | $43.13 | 644,700 | — | — |
| 2017-06-22 | $42.36 | $43.52 | 382,800 | — | — |
| 2017-06-21 | $41.06 | $42.18 | 183,700 | — | — |
| 2017-06-20 | $41.37 | $42.50 | 271,200 | — | — |
| 2017-06-19 | $41.13 | $42.25 | 277,900 | — | — |
| 2017-06-16 | $41.82 | $42.96 | 324,300 | — | — |
| 2017-06-15 | $42.45 | $43.61 | 318,900 | — | — |
| 2017-06-14 | $42.13 | $43.28 | 210,400 | — | — |
| 2017-06-13 | $41.82 | $42.96 | 193,300 | — | — |
| 2017-06-12 | $41.64 | $42.78 | 334,200 | — | — |
| 2017-06-09 | $41.44 | $42.57 | 226,500 | — | — |
| 2017-06-08 | $40.99 | $42.11 | 128,500 | — | — |
| 2017-06-07 | $41.07 | $42.19 | 207,700 | — | — |
| 2017-06-06 | $40.31 | $41.41 | 335,100 | — | — |
| 2017-06-05 | $40.43 | $41.54 | 261,500 | — | — |
| 2017-06-02 | $40.85 | $41.97 | 319,700 | — | — |
| 2017-06-01 | $40.49 | $41.60 | 341,600 | — | — |
| 2017-05-31 | $39.25 | $40.32 | 372,200 | — | — |
| 2017-05-30 | $39.53 | $40.61 | 312,700 | — | — |
| 2017-05-26 | $39.67 | $40.76 | 359,500 | — | — |
| 2017-05-25 | $40.52 | $41.63 | 432,800 | — | — |
| 2017-05-24 | $39.78 | $40.87 | 247,900 | — | — |
| 2017-05-23 | $39.85 | $40.94 | 197,900 | — | — |
| 2017-05-22 | $39.77 | $40.86 | 278,100 | — | — |
| 2017-05-19 | $39.70 | $40.79 | 289,300 | — | — |
| 2017-05-18 | $38.90 | $39.96 | 496,800 | — | — |
| 2017-05-17 | $38.82 | $39.88 | 441,000 | — | — |
| 2017-05-16 | $38.76 | $39.82 | 680,600 | — | — |
| 2017-05-15 | $39.42 | $40.50 | 502,200 | — | — |
| 2017-05-12 | $40.00 | $41.09 | 408,100 | — | — |
| 2017-05-11 | $39.93 | $41.02 | 371,700 | — | — |
| 2017-05-10 | $40.42 | $41.53 | 224,400 | — | — |
| 2017-05-09 | $39.97 | $41.06 | 315,600 | — | — |
| 2017-05-08 | $40.05 | $41.15 | 407,100 | — | — |
| 2017-05-05 | $40.58 | $41.69 | 563,000 | — | — |
| 2017-05-04 | $41.17 | $42.30 | 386,400 | — | — |
| 2017-05-03 | $42.12 | $43.27 | 476,100 | — | — |
| 2017-05-02 | $42.19 | $43.34 | 289,500 | — | — |
| 2017-05-01 | $41.86 | $43.00 | 227,300 | — | — |
| 2017-04-28 | $41.50 | $42.64 | 397,900 | — | — |
| 2017-04-27 | $42.61 | $43.78 | 453,400 | — | — |
| 2017-04-26 | $43.98 | $45.18 | 365,600 | — | — |
| 2017-04-25 | $44.04 | $45.24 | 412,400 | — | — |
| 2017-04-24 | $43.18 | $44.36 | 583,800 | — | — |
| 2017-04-21 | $42.86 | $44.03 | 172,400 | — | — |
| 2017-04-20 | $43.33 | $44.52 | 127,500 | — | — |
| 2017-04-19 | $43.11 | $44.29 | 241,700 | — | — |
| 2017-04-18 | $42.86 | $44.03 | 172,300 | — | — |
| 2017-04-17 | $42.80 | $43.97 | 291,800 | — | — |
| 2017-04-13 | $42.95 | $44.12 | 216,600 | — | — |
| 2017-04-12 | $43.26 | $44.44 | 243,200 | — | — |
| 2017-04-11 | $42.91 | $44.08 | 336,600 | — | — |
| 2017-04-10 | $42.27 | $43.43 | 291,000 | — | — |
| 2017-04-07 | $42.08 | $43.23 | 339,200 | — | — |
| 2017-04-06 | $42.14 | $43.29 | 380,100 | — | — |
| 2017-04-05 | $42.15 | $43.30 | 372,300 | — | — |
| 2017-04-04 | $42.42 | $43.58 | 312,700 | — | — |
| 2017-04-03 | $42.56 | $43.72 | 390,500 | — | — |
| 2017-03-31 | $43.15 | $44.33 | 586,200 | — | — |
| 2017-03-30 | $42.76 | $43.93 | 466,300 | — | — |
| 2017-03-29 | $42.62 | $43.79 | 542,100 | — | — |
| 2017-03-28 | $42.79 | $43.70 | 445,900 | — | — |
| 2017-03-27 | $43.04 | $43.96 | 152,800 | — | — |
| 2017-03-24 | $43.51 | $44.44 | 284,900 | — | — |
| 2017-03-23 | $42.26 | $43.16 | 320,900 | — | — |
| 2017-03-22 | $42.63 | $43.54 | 682,000 | — | — |
| 2017-03-21 | $43.55 | $44.48 | 274,000 | — | — |
| 2017-03-20 | $43.98 | $44.92 | 301,500 | — | — |
| 2017-03-17 | $44.42 | $45.37 | 371,100 | — | — |
| 2017-03-16 | $44.63 | $45.58 | 221,500 | — | — |
| 2017-03-15 | $44.75 | $45.71 | 208,800 | — | — |
| 2017-03-14 | $44.55 | $45.50 | 205,800 | — | — |
| 2017-03-13 | $44.46 | $45.41 | 379,000 | — | — |
| 2017-03-10 | $44.84 | $45.80 | 407,300 | — | — |
| 2017-03-09 | $45.20 | $46.17 | 398,900 | — | — |
| 2017-03-08 | $45.39 | $46.36 | 329,400 | — | — |
| 2017-03-07 | $45.58 | $46.55 | 312,400 | — | — |
| 2017-03-06 | $45.18 | $46.14 | 235,100 | — | — |
| 2017-03-03 | $45.64 | $46.61 | 126,400 | — | — |
| 2017-03-02 | $45.54 | $46.51 | 655,400 | — | — |
| 2017-03-01 | $46.39 | $47.38 | 529,700 | — | — |
| 2017-02-28 | $46.48 | $47.47 | 531,600 | — | — |
| 2017-02-27 | $47.31 | $48.32 | 351,300 | — | — |
| 2017-02-24 | $47.22 | $48.23 | 426,400 | — | — |
| 2017-02-23 | $46.31 | $47.30 | 288,800 | — | — |
| 2017-02-22 | $46.04 | $47.02 | 267,100 | — | — |
| 2017-02-21 | $45.51 | $46.48 | 385,400 | — | — |
| 2017-02-17 | $45.32 | $46.29 | 610,600 | — | — |
| 2017-02-16 | $44.87 | $45.83 | 292,100 | — | — |
| 2017-02-15 | $44.49 | $45.44 | 197,000 | — | — |
| 2017-02-14 | $44.39 | $45.34 | 295,200 | — | — |
| 2017-02-13 | $44.61 | $45.56 | 438,000 | — | — |
| 2017-02-10 | $44.49 | $45.44 | 993,900 | — | — |
| 2017-02-09 | $42.48 | $43.39 | 387,600 | — | — |
| 2017-02-08 | $41.75 | $42.64 | 358,600 | — | — |
| 2017-02-07 | $41.75 | $42.64 | 335,100 | — | — |
| 2017-02-06 | $42.51 | $43.42 | 490,700 | — | — |
| 2017-02-03 | $43.51 | $44.44 | 285,800 | — | — |
| 2017-02-02 | $41.87 | $42.76 | 398,200 | — | — |
| 2017-02-01 | $40.78 | $41.65 | 472,000 | — | — |
| 2017-01-31 | $40.80 | $41.67 | 632,200 | — | — |
| 2017-01-30 | $40.87 | $41.74 | 994,500 | — | — |
| 2017-01-27 | $42.48 | $43.39 | 531,000 | — | — |
| 2017-01-26 | $44.03 | $44.97 | 416,800 | — | — |
| 2017-01-25 | $43.69 | $44.62 | 263,300 | — | — |
| 2017-01-24 | $43.25 | $44.17 | 298,500 | — | — |
| 2017-01-23 | $42.65 | $43.56 | 289,100 | — | — |
| 2017-01-20 | $42.35 | $43.25 | 306,900 | — | — |
| 2017-01-19 | $42.16 | $43.06 | 367,800 | — | — |
| 2017-01-18 | $42.88 | $43.80 | 499,800 | — | — |
| 2017-01-17 | $42.81 | $43.72 | 748,300 | — | — |
| 2017-01-13 | $39.80 | $40.65 | 288,600 | — | — |
| 2017-01-12 | $39.91 | $40.76 | 275,800 | — | — |
| 2017-01-11 | $40.09 | $40.95 | 320,500 | — | — |
| 2017-01-10 | $40.01 | $40.86 | 557,400 | — | — |
| 2017-01-09 | $41.11 | $41.99 | 435,300 | — | — |
| 2017-01-06 | $42.13 | $43.03 | 510,200 | — | — |
| 2017-01-05 | $41.95 | $42.85 | 473,800 | — | — |
| 2017-01-04 | $42.55 | $43.46 | 362,500 | — | — |
| 2017-01-03 | $41.41 | $42.29 | 546,900 | — | — |