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
- 2002-06-12 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 | $45.26 | $74.45 | 479,670 | — | — |
| 2017-12-28 | $45.21 | $74.37 | 828,662 | — | — |
| 2017-12-27 | $45.13 | $74.23 | 487,663 | — | — |
| 2017-12-26 | $44.77 | $73.63 | 239,883 | — | — |
| 2017-12-22 | $45.09 | $74.16 | 580,978 | — | — |
| 2017-12-21 | $45.06 | $74.11 | 692,301 | — | — |
| 2017-12-20 | $45.24 | $74.42 | 868,337 | — | — |
| 2017-12-19 | $45.13 | $74.23 | 1,056,218 | — | — |
| 2017-12-18 | $45.41 | $74.69 | 654,647 | — | — |
| 2017-12-15 | $45.90 | $75.49 | 778,489 | — | — |
| 2017-12-14 | $46.09 | $75.80 | 727,835 | — | — |
| 2017-12-13 | $45.87 | $75.44 | 864,293 | — | — |
| 2017-12-12 | $45.98 | $75.63 | 491,130 | — | — |
| 2017-12-11 | $46.05 | $75.75 | 448,854 | — | — |
| 2017-12-08 | $45.96 | $75.60 | 575,393 | — | — |
| 2017-12-07 | $45.69 | $75.15 | 744,399 | — | — |
| 2017-12-06 | $45.72 | $75.20 | 508,368 | — | — |
| 2017-12-05 | $45.92 | $75.53 | 1,036,862 | — | — |
| 2017-12-04 | $45.98 | $75.63 | 1,111,687 | — | — |
| 2017-12-01 | $46.25 | $76.08 | 781,378 | — | — |
| 2017-11-30 | $45.76 | $75.27 | 866,507 | — | — |
| 2017-11-29 | $46.01 | $75.68 | 626,335 | — | — |
| 2017-11-28 | $46.32 | $76.19 | 600,719 | — | — |
| 2017-11-27 | $46.00 | $75.67 | 617,572 | — | — |
| 2017-11-24 | $45.95 | $75.58 | 324,050 | — | — |
| 2017-11-22 | $45.77 | $75.29 | 877,871 | — | — |
| 2017-11-21 | $45.67 | $75.12 | 752,007 | — | — |
| 2017-11-20 | $45.56 | $74.93 | 764,911 | — | — |
| 2017-11-17 | $45.62 | $75.03 | 655,129 | — | — |
| 2017-11-16 | $45.74 | $75.24 | 559,792 | — | — |
| 2017-11-15 | $45.65 | $75.08 | 608,616 | — | — |
| 2017-11-14 | $46.07 | $75.20 | 450,491 | — | — |
| 2017-11-13 | $45.98 | $75.04 | 373,644 | — | — |
| 2017-11-10 | $46.21 | $75.42 | 457,907 | — | — |
| 2017-11-09 | $46.32 | $75.60 | 594,460 | — | — |
| 2017-11-08 | $45.97 | $75.03 | 782,919 | — | — |
| 2017-11-07 | $46.22 | $75.43 | 504,612 | — | — |
| 2017-11-06 | $46.38 | $75.69 | 935,940 | — | — |
| 2017-11-03 | $46.29 | $75.55 | 941,140 | — | — |
| 2017-11-02 | $46.17 | $75.35 | 1,290,709 | — | — |
| 2017-11-01 | $45.93 | $74.96 | 2,322,082 | — | — |
| 2017-10-31 | $48.64 | $79.38 | 670,055 | — | — |
| 2017-10-30 | $48.83 | $79.69 | 602,742 | — | — |
| 2017-10-27 | $48.83 | $79.69 | 485,641 | — | — |
| 2017-10-26 | $49.18 | $80.26 | 289,189 | — | — |
| 2017-10-25 | $49.07 | $80.08 | 390,111 | — | — |
| 2017-10-24 | $49.31 | $80.48 | 387,415 | — | — |
| 2017-10-23 | $49.37 | $80.57 | 532,154 | — | — |
| 2017-10-20 | $49.50 | $80.79 | 386,163 | — | — |
| 2017-10-19 | $49.71 | $81.13 | 463,396 | — | — |
| 2017-10-18 | $49.42 | $80.65 | 831,551 | — | — |
| 2017-10-17 | $49.91 | $81.45 | 1,546,000 | — | — |
| 2017-10-16 | $49.10 | $80.13 | 799,964 | — | — |
| 2017-10-13 | $48.61 | $79.33 | 727,739 | — | — |
| 2017-10-12 | $48.21 | $78.69 | 1,088,960 | — | — |
| 2017-10-11 | $48.10 | $78.50 | 1,367,460 | — | — |
| 2017-10-10 | $47.83 | $78.06 | 1,746,593 | — | — |
| 2017-10-09 | $47.57 | $77.64 | 565,763 | — | — |
| 2017-10-06 | $47.75 | $77.92 | 1,306,117 | — | — |
| 2017-10-05 | $47.78 | $77.97 | 564,414 | — | — |
| 2017-10-04 | $48.20 | $78.67 | 419,579 | — | — |
| 2017-10-03 | $47.88 | $78.14 | 444,617 | — | — |
| 2017-10-02 | $47.69 | $77.84 | 463,877 | — | — |
| 2017-09-29 | $47.64 | $77.75 | 755,474 | — | — |
| 2017-09-28 | $47.38 | $77.33 | 425,550 | — | — |
| 2017-09-27 | $47.76 | $77.94 | 643,284 | — | — |
| 2017-09-26 | $47.44 | $77.42 | 396,756 | — | — |
| 2017-09-25 | $47.60 | $77.69 | 580,689 | — | — |
| 2017-09-22 | $47.68 | $77.82 | 588,778 | — | — |
| 2017-09-21 | $47.41 | $77.38 | 951,251 | — | — |
| 2017-09-20 | $47.42 | $77.40 | 430,750 | — | — |
| 2017-09-19 | $47.32 | $77.23 | 532,250 | — | — |
| 2017-09-18 | $47.17 | $76.97 | 702,894 | — | — |
| 2017-09-15 | $47.29 | $77.18 | 699,812 | — | — |
| 2017-09-14 | $47.17 | $76.97 | 648,773 | — | — |
| 2017-09-13 | $47.29 | $77.18 | 464,744 | — | — |
| 2017-09-12 | $47.57 | $77.64 | 703,760 | — | — |
| 2017-09-11 | $47.39 | $77.35 | 653,396 | — | — |
| 2017-09-08 | $47.28 | $77.16 | 666,300 | — | — |
| 2017-09-07 | $47.36 | $77.30 | 921,591 | — | — |
| 2017-09-06 | $47.31 | $77.21 | 1,212,802 | — | — |
| 2017-09-05 | $46.57 | $76.01 | 810,461 | — | — |
| 2017-09-01 | $47.22 | $77.06 | 1,058,337 | — | — |
| 2017-08-31 | $47.45 | $77.43 | 914,176 | — | — |
| 2017-08-30 | $47.13 | $76.92 | 692,686 | — | — |
| 2017-08-29 | $46.96 | $76.64 | 732,073 | — | — |
| 2017-08-28 | $47.10 | $76.87 | 891,642 | — | — |
| 2017-08-25 | $47.51 | $77.53 | 823,654 | — | — |
| 2017-08-24 | $47.60 | $77.69 | 521,465 | — | — |
| 2017-08-23 | $47.74 | $77.91 | 869,300 | — | — |
| 2017-08-22 | $47.78 | $77.97 | 1,398,469 | — | — |
| 2017-08-21 | $47.57 | $77.64 | 684,693 | — | — |
| 2017-08-18 | $47.61 | $77.70 | 1,405,884 | — | — |
| 2017-08-17 | $47.71 | $77.86 | 979,371 | — | — |
| 2017-08-16 | $48.13 | $78.55 | 676,411 | — | — |
| 2017-08-15 | $48.08 | $78.47 | 952,696 | — | — |
| 2017-08-14 | $48.33 | $78.29 | 1,142,696 | — | — |
| 2017-08-11 | $48.27 | $78.19 | 1,464,723 | — | — |
| 2017-08-10 | $48.27 | $78.19 | 1,170,045 | — | — |
| 2017-08-09 | $48.77 | $79.01 | 1,145,970 | — | — |
| 2017-08-08 | $48.83 | $79.10 | 804,875 | — | — |
| 2017-08-07 | $49.10 | $79.53 | 841,758 | — | — |
| 2017-08-04 | $49.12 | $79.57 | 945,185 | — | — |
| 2017-08-03 | $49.31 | $79.89 | 1,358,600 | — | — |
| 2017-08-02 | $49.35 | $79.94 | 1,490,724 | — | — |
| 2017-08-01 | $49.80 | $80.68 | 2,311,104 | — | — |
| 2017-07-31 | $47.65 | $77.19 | 1,380,268 | — | — |
| 2017-07-28 | $47.83 | $77.48 | 825,773 | — | — |
| 2017-07-27 | $47.64 | $77.18 | 1,115,347 | — | — |
| 2017-07-26 | $47.72 | $77.30 | 1,751,601 | — | — |
| 2017-07-25 | $47.51 | $76.96 | 603,994 | — | — |
| 2017-07-24 | $47.73 | $77.31 | 803,238 | — | — |
| 2017-07-21 | $47.67 | $77.23 | 884,901 | — | — |
| 2017-07-20 | $47.64 | $77.18 | 823,847 | — | — |
| 2017-07-19 | $47.67 | $77.23 | 639,143 | — | — |
| 2017-07-18 | $47.86 | $77.53 | 1,423,025 | — | — |
| 2017-07-17 | $47.69 | $77.26 | 883,167 | — | — |
| 2017-07-14 | $47.85 | $77.51 | 1,395,580 | — | — |
| 2017-07-13 | $47.57 | $77.06 | 789,756 | — | — |
| 2017-07-12 | $47.86 | $77.53 | 1,852,716 | — | — |
| 2017-07-11 | $47.49 | $76.93 | 994,201 | — | — |
| 2017-07-10 | $47.39 | $76.77 | 921,495 | — | — |
| 2017-07-07 | $47.58 | $77.08 | 887,693 | — | — |
| 2017-07-06 | $47.58 | $77.08 | 1,147,126 | — | — |
| 2017-07-05 | $48.08 | $77.88 | 1,044,374 | — | — |
| 2017-07-03 | $48.06 | $77.85 | 507,020 | — | — |
| 2017-06-30 | $48.07 | $77.87 | 1,307,754 | — | — |
| 2017-06-29 | $48.22 | $78.12 | 1,576,238 | — | — |
| 2017-06-28 | $48.61 | $78.74 | 1,970,876 | — | — |
| 2017-06-27 | $48.23 | $78.14 | 2,129,097 | — | — |
| 2017-06-26 | $48.16 | $78.02 | 1,461,930 | — | — |
| 2017-06-23 | $48.32 | $78.27 | 18,070,310 | — | — |
| 2017-06-22 | $48.15 | $78.00 | 1,220,121 | — | — |
| 2017-06-21 | $47.80 | $77.43 | 1,146,259 | — | — |
| 2017-06-20 | $47.72 | $77.30 | 986,690 | — | — |
| 2017-06-19 | $48.48 | $78.54 | 2,023,648 | — | — |
| 2017-06-16 | $47.54 | $77.01 | 1,669,457 | — | — |
| 2017-06-15 | $47.83 | $77.48 | 2,718,164 | — | — |
| 2017-06-14 | $46.30 | $75.01 | 945,088 | — | — |
| 2017-06-13 | $46.19 | $74.82 | 1,287,916 | — | — |
| 2017-06-12 | $46.02 | $74.55 | 1,316,517 | — | — |
| 2017-06-09 | $45.64 | $73.93 | 830,780 | — | — |
| 2017-06-08 | $45.42 | $73.58 | 1,176,979 | — | — |
| 2017-06-07 | $45.29 | $73.36 | 652,240 | — | — |
| 2017-06-06 | $45.55 | $73.78 | 838,580 | — | — |
| 2017-06-05 | $45.46 | $73.65 | 975,038 | — | — |
| 2017-06-02 | $45.88 | $74.32 | 1,644,997 | — | — |
| 2017-06-01 | $45.53 | $73.76 | 1,010,765 | — | — |
| 2017-05-31 | $45.34 | $73.44 | 984,860 | — | — |
| 2017-05-30 | $45.49 | $73.70 | 788,504 | — | — |
| 2017-05-26 | $45.47 | $73.66 | 871,034 | — | — |
| 2017-05-25 | $45.98 | $74.49 | 1,185,068 | — | — |
| 2017-05-24 | $45.29 | $73.36 | 1,007,972 | — | — |
| 2017-05-23 | $44.75 | $72.48 | 640,877 | — | — |
| 2017-05-22 | $44.97 | $72.85 | 689,701 | — | — |
| 2017-05-19 | $44.92 | $72.77 | 711,561 | — | — |
| 2017-05-18 | $44.78 | $72.54 | 1,548,119 | — | — |
| 2017-05-17 | $44.72 | $72.45 | 1,597,617 | — | — |
| 2017-05-16 | $45.38 | $73.51 | 889,716 | — | — |
| 2017-05-15 | $46.07 | $74.06 | 605,438 | — | — |
| 2017-05-12 | $45.69 | $73.44 | 690,664 | — | — |
| 2017-05-11 | $45.72 | $73.49 | 713,968 | — | — |
| 2017-05-10 | $45.90 | $73.77 | 732,073 | — | — |
| 2017-05-09 | $45.87 | $73.72 | 970,126 | — | — |
| 2017-05-08 | $46.31 | $74.44 | 739,103 | — | — |
| 2017-05-05 | $46.55 | $74.83 | 866,122 | — | — |
| 2017-05-04 | $45.85 | $73.69 | 1,101,865 | — | — |
| 2017-05-03 | $46.00 | $73.94 | 965,793 | — | — |
| 2017-05-02 | $46.27 | $74.37 | 1,467,612 | — | — |
| 2017-05-01 | $45.87 | $73.72 | 1,752,275 | — | — |
| 2017-04-28 | $47.18 | $75.83 | 2,597,404 | — | — |
| 2017-04-27 | $45.49 | $73.12 | 1,665,605 | — | — |
| 2017-04-26 | $44.69 | $71.84 | 829,528 | — | — |
| 2017-04-25 | $44.58 | $71.65 | 982,067 | — | — |
| 2017-04-24 | $44.72 | $71.89 | 761,444 | — | — |
| 2017-04-21 | $44.27 | $71.15 | 902,138 | — | — |
| 2017-04-20 | $44.38 | $71.34 | 2,080,273 | — | — |
| 2017-04-19 | $45.02 | $72.36 | 716,376 | — | — |
| 2017-04-18 | $44.95 | $72.26 | 797,749 | — | — |
| 2017-04-17 | $44.86 | $72.10 | 866,796 | — | — |
| 2017-04-13 | $44.25 | $71.12 | 908,494 | — | — |
| 2017-04-12 | $44.62 | $71.72 | 899,538 | — | — |
| 2017-04-11 | $44.57 | $71.64 | 886,923 | — | — |
| 2017-04-10 | $44.72 | $71.89 | 728,895 | — | — |
| 2017-04-07 | $44.69 | $71.84 | 665,240 | — | — |
| 2017-04-06 | $44.55 | $71.60 | 852,255 | — | — |
| 2017-04-05 | $44.58 | $71.65 | 1,040,810 | — | — |
| 2017-04-04 | $44.53 | $71.57 | 1,746,882 | — | — |
| 2017-04-03 | $44.78 | $71.97 | 1,614,855 | — | — |
| 2017-03-31 | $44.89 | $72.15 | 1,048,129 | — | — |
| 2017-03-30 | $45.13 | $72.54 | 896,842 | — | — |
| 2017-03-29 | $45.10 | $72.49 | 1,302,169 | — | — |
| 2017-03-28 | $45.34 | $72.87 | 1,059,396 | — | — |
| 2017-03-27 | $45.23 | $72.71 | 674,582 | — | — |
| 2017-03-24 | $45.43 | $73.02 | 1,376,320 | — | — |
| 2017-03-23 | $45.31 | $72.82 | 961,652 | — | — |
| 2017-03-22 | $45.07 | $72.44 | 1,000,364 | — | — |
| 2017-03-21 | $44.83 | $72.05 | 1,138,940 | — | — |
| 2017-03-20 | $44.77 | $71.95 | 753,644 | — | — |
| 2017-03-17 | $45.13 | $72.54 | 1,145,007 | — | — |
| 2017-03-16 | $45.47 | $73.09 | 856,203 | — | — |
| 2017-03-15 | $45.36 | $72.91 | 815,661 | — | — |
| 2017-03-14 | $44.74 | $71.90 | 696,345 | — | — |
| 2017-03-13 | $44.97 | $72.29 | 725,909 | — | — |
| 2017-03-10 | $44.85 | $72.09 | 893,568 | — | — |
| 2017-03-09 | $44.57 | $71.64 | 861,885 | — | — |
| 2017-03-08 | $44.45 | $71.45 | 1,300,917 | — | — |
| 2017-03-07 | $44.55 | $71.60 | 1,067,389 | — | — |
| 2017-03-06 | $44.37 | $71.32 | 1,207,409 | — | — |
| 2017-03-03 | $44.53 | $71.57 | 1,413,299 | — | — |
| 2017-03-02 | $44.64 | $71.75 | 2,634,190 | — | — |
| 2017-03-01 | $44.03 | $70.77 | 6,601,943 | — | — |
| 2017-02-28 | $43.93 | $70.60 | 1,879,006 | — | — |
| 2017-02-27 | $44.25 | $71.12 | 2,908,742 | — | — |
| 2017-02-24 | $44.34 | $71.27 | 3,023,724 | — | — |
| 2017-02-23 | $44.64 | $71.75 | 3,219,502 | — | — |
| 2017-02-22 | $44.72 | $71.89 | 7,153,068 | — | — |
| 2017-02-21 | $46.09 | $74.07 | 875,560 | — | — |
| 2017-02-17 | $46.67 | $74.43 | 507,308 | — | — |
| 2017-02-16 | $46.61 | $74.35 | 499,316 | — | — |
| 2017-02-15 | $46.61 | $74.35 | 667,166 | — | — |
| 2017-02-14 | $46.58 | $74.30 | 677,856 | — | — |
| 2017-02-13 | $46.55 | $74.25 | 833,477 | — | — |
| 2017-02-10 | $45.96 | $73.31 | 1,338,859 | — | — |
| 2017-02-09 | $44.90 | $71.62 | 2,026,922 | — | — |
| 2017-02-08 | $46.40 | $74.00 | 908,591 | — | — |
| 2017-02-07 | $46.27 | $73.80 | 809,690 | — | — |
| 2017-02-06 | $46.27 | $73.80 | 501,434 | — | — |
| 2017-02-03 | $46.75 | $74.57 | 543,132 | — | — |
| 2017-02-02 | $46.53 | $74.22 | 500,953 | — | — |
| 2017-02-01 | $46.27 | $73.80 | 735,443 | — | — |
| 2017-01-31 | $46.56 | $74.27 | 580,208 | — | — |
| 2017-01-30 | $46.44 | $74.07 | 578,667 | — | — |
| 2017-01-27 | $46.71 | $74.50 | 399,067 | — | — |
| 2017-01-26 | $46.91 | $74.81 | 379,807 | — | — |
| 2017-01-25 | $47.09 | $75.11 | 551,221 | — | — |
| 2017-01-24 | $46.77 | $74.60 | 453,092 | — | — |
| 2017-01-23 | $46.61 | $74.35 | 398,297 | — | — |
| 2017-01-20 | $46.75 | $74.57 | 740,740 | — | — |
| 2017-01-19 | $46.18 | $73.65 | 430,268 | — | — |
| 2017-01-18 | $46.03 | $73.42 | 838,773 | — | — |
| 2017-01-17 | $46.53 | $74.22 | 614,779 | — | — |
| 2017-01-13 | $46.81 | $74.67 | 443,558 | — | — |
| 2017-01-12 | $46.71 | $74.50 | 503,071 | — | — |
| 2017-01-11 | $46.60 | $74.33 | 589,838 | — | — |
| 2017-01-10 | $46.32 | $73.89 | 744,784 | — | — |
| 2017-01-09 | $46.27 | $73.80 | 765,392 | — | — |
| 2017-01-06 | $46.54 | $74.23 | 378,074 | — | — |
| 2017-01-05 | $46.45 | $74.09 | 739,969 | — | — |
| 2017-01-04 | $46.05 | $73.46 | 900,405 | — | — |
| 2017-01-03 | $45.55 | $72.64 | 505,671 | — | — |