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
- 1996-11-01 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 | $49.27 | $49.27 | 372,200 | — | — |
| 2017-12-28 | $49.31 | $49.31 | 602,800 | — | — |
| 2017-12-27 | $49.82 | $49.82 | 432,000 | — | — |
| 2017-12-26 | $50.05 | $50.05 | 300,000 | — | — |
| 2017-12-22 | $49.99 | $49.99 | 519,700 | — | — |
| 2017-12-21 | $49.86 | $49.86 | 609,900 | — | — |
| 2017-12-20 | $49.89 | $49.89 | 805,700 | — | — |
| 2017-12-19 | $51.34 | $51.34 | 521,700 | — | — |
| 2017-12-18 | $51.88 | $51.88 | 529,500 | — | — |
| 2017-12-15 | $51.15 | $51.15 | 1,080,800 | — | — |
| 2017-12-14 | $50.97 | $50.97 | 741,300 | — | — |
| 2017-12-13 | $51.43 | $51.43 | 646,900 | — | — |
| 2017-12-12 | $50.71 | $50.71 | 1,614,300 | — | — |
| 2017-12-11 | $49.62 | $49.62 | 1,103,800 | — | — |
| 2017-12-08 | $49.75 | $49.75 | 2,329,400 | — | — |
| 2017-12-07 | $49.54 | $49.54 | 1,700,500 | — | — |
| 2017-12-06 | $49.41 | $49.41 | 1,338,500 | — | — |
| 2017-12-05 | $49.51 | $49.51 | 1,714,400 | — | — |
| 2017-12-04 | $52.49 | $52.49 | 1,825,200 | — | — |
| 2017-12-01 | $47.80 | $47.80 | 845,300 | — | — |
| 2017-11-30 | $48.02 | $48.02 | 1,448,300 | — | — |
| 2017-11-29 | $46.75 | $46.75 | 1,444,700 | — | — |
| 2017-11-28 | $44.35 | $44.35 | 845,700 | — | — |
| 2017-11-27 | $42.68 | $42.68 | 338,100 | — | — |
| 2017-11-24 | $42.29 | $42.29 | 169,200 | — | — |
| 2017-11-22 | $42.63 | $42.63 | 475,600 | — | — |
| 2017-11-21 | $42.19 | $42.19 | 612,500 | — | — |
| 2017-11-20 | $42.65 | $42.65 | 957,100 | — | — |
| 2017-11-17 | $42.15 | $42.15 | 583,700 | — | — |
| 2017-11-16 | $40.86 | $40.86 | 441,900 | — | — |
| 2017-11-15 | $39.67 | $39.67 | 638,400 | — | — |
| 2017-11-14 | $40.26 | $40.26 | 414,500 | — | — |
| 2017-11-13 | $39.70 | $39.70 | 432,200 | — | — |
| 2017-11-10 | $39.89 | $39.89 | 498,100 | — | — |
| 2017-11-09 | $39.97 | $39.97 | 833,200 | — | — |
| 2017-11-08 | $39.33 | $39.33 | 707,300 | — | — |
| 2017-11-07 | $38.93 | $38.93 | 421,000 | — | — |
| 2017-11-06 | $39.26 | $39.26 | 568,500 | — | — |
| 2017-11-03 | $39.44 | $39.44 | 463,100 | — | — |
| 2017-11-02 | $39.44 | $39.44 | 778,900 | — | — |
| 2017-11-01 | $38.95 | $38.95 | 664,200 | — | — |
| 2017-10-31 | $38.77 | $38.77 | 760,600 | — | — |
| 2017-10-30 | $38.09 | $38.09 | 506,400 | — | — |
| 2017-10-27 | $38.53 | $38.53 | 684,700 | — | — |
| 2017-10-26 | $38.91 | $38.91 | 597,800 | — | — |
| 2017-10-25 | $39.32 | $39.32 | 551,200 | — | — |
| 2017-10-24 | $39.51 | $39.51 | 612,500 | — | — |
| 2017-10-23 | $39.73 | $39.73 | 687,500 | — | — |
| 2017-10-20 | $39.47 | $39.47 | 729,400 | — | — |
| 2017-10-19 | $40.45 | $40.45 | 353,400 | — | — |
| 2017-10-18 | $40.21 | $40.21 | 568,600 | — | — |
| 2017-10-17 | $40.51 | $40.51 | 1,135,500 | — | — |
| 2017-10-16 | $40.57 | $40.57 | 720,000 | — | — |
| 2017-10-13 | $40.48 | $40.48 | 645,000 | — | — |
| 2017-10-12 | $40.77 | $40.77 | 890,800 | — | — |
| 2017-10-11 | $40.08 | $40.08 | 691,700 | — | — |
| 2017-10-10 | $40.21 | $40.21 | 530,800 | — | — |
| 2017-10-09 | $40.09 | $40.09 | 595,700 | — | — |
| 2017-10-06 | $40.83 | $40.83 | 929,300 | — | — |
| 2017-10-05 | $40.52 | $40.52 | 646,400 | — | — |
| 2017-10-04 | $40.52 | $40.52 | 556,600 | — | — |
| 2017-10-03 | $40.64 | $40.64 | 947,200 | — | — |
| 2017-10-02 | $40.81 | $40.81 | 976,100 | — | — |
| 2017-09-29 | $41.59 | $41.59 | 1,109,100 | — | — |
| 2017-09-28 | $41.62 | $41.62 | 1,586,400 | — | — |
| 2017-09-27 | $42.58 | $42.58 | 1,616,600 | — | — |
| 2017-09-26 | $44.39 | $44.39 | 958,500 | — | — |
| 2017-09-25 | $44.78 | $44.78 | 1,262,800 | — | — |
| 2017-09-22 | $43.03 | $43.03 | 1,203,700 | — | — |
| 2017-09-21 | $42.60 | $42.60 | 1,396,300 | — | — |
| 2017-09-20 | $42.03 | $42.03 | 1,167,500 | — | — |
| 2017-09-19 | $40.58 | $40.58 | 1,549,700 | — | — |
| 2017-09-18 | $40.00 | $40.00 | 922,700 | — | — |
| 2017-09-15 | $39.74 | $39.74 | 2,315,900 | — | — |
| 2017-09-14 | $39.18 | $39.18 | 5,339,900 | — | — |
| 2017-09-13 | $37.21 | $37.21 | 1,613,500 | — | — |
| 2017-09-12 | $36.57 | $36.57 | 1,157,800 | — | — |
| 2017-09-11 | $36.02 | $36.02 | 1,015,800 | — | — |
| 2017-09-08 | $35.61 | $35.61 | 917,100 | — | — |
| 2017-09-07 | $36.09 | $36.09 | 733,900 | — | — |
| 2017-09-06 | $35.46 | $35.46 | 929,200 | — | — |
| 2017-09-05 | $34.74 | $34.74 | 544,800 | — | — |
| 2017-09-01 | $35.35 | $35.35 | 669,600 | — | — |
| 2017-08-31 | $34.75 | $34.75 | 547,800 | — | — |
| 2017-08-30 | $34.12 | $34.12 | 446,500 | — | — |
| 2017-08-29 | $33.42 | $33.42 | 936,900 | — | — |
| 2017-08-28 | $32.79 | $32.79 | 1,063,700 | — | — |
| 2017-08-25 | $33.59 | $33.59 | 1,187,700 | — | — |
| 2017-08-24 | $33.75 | $33.75 | 1,660,100 | — | — |
| 2017-08-23 | $35.65 | $35.65 | 333,500 | — | — |
| 2017-08-22 | $35.92 | $35.92 | 310,900 | — | — |
| 2017-08-21 | $35.43 | $35.43 | 335,200 | — | — |
| 2017-08-18 | $35.79 | $35.79 | 439,500 | — | — |
| 2017-08-17 | $35.81 | $35.81 | 584,600 | — | — |
| 2017-08-16 | $35.57 | $35.57 | 467,600 | — | — |
| 2017-08-15 | $35.88 | $35.88 | 307,400 | — | — |
| 2017-08-14 | $36.55 | $36.55 | 217,100 | — | — |
| 2017-08-11 | $36.24 | $36.24 | 245,100 | — | — |
| 2017-08-10 | $36.25 | $36.25 | 263,200 | — | — |
| 2017-08-09 | $36.41 | $36.41 | 638,600 | — | — |
| 2017-08-08 | $36.59 | $36.59 | 331,000 | — | — |
| 2017-08-07 | $37.23 | $37.23 | 428,100 | — | — |
| 2017-08-04 | $37.20 | $37.20 | 260,400 | — | — |
| 2017-08-03 | $37.25 | $37.25 | 247,300 | — | — |
| 2017-08-02 | $37.78 | $37.78 | 195,300 | — | — |
| 2017-08-01 | $38.17 | $38.17 | 389,200 | — | — |
| 2017-07-31 | $38.53 | $38.53 | 561,300 | — | — |
| 2017-07-28 | $37.88 | $37.88 | 502,600 | — | — |
| 2017-07-27 | $37.96 | $37.96 | 482,100 | — | — |
| 2017-07-26 | $37.20 | $37.20 | 432,300 | — | — |
| 2017-07-25 | $37.87 | $37.87 | 905,200 | — | — |
| 2017-07-24 | $36.74 | $36.74 | 792,100 | — | — |
| 2017-07-21 | $36.96 | $36.96 | 357,700 | — | — |
| 2017-07-20 | $36.98 | $36.98 | 385,400 | — | — |
| 2017-07-19 | $36.65 | $36.65 | 339,300 | — | — |
| 2017-07-18 | $36.16 | $36.16 | 490,100 | — | — |
| 2017-07-17 | $36.38 | $36.38 | 680,100 | — | — |
| 2017-07-14 | $35.97 | $35.97 | 347,300 | — | — |
| 2017-07-13 | $36.45 | $36.45 | 596,800 | — | — |
| 2017-07-12 | $35.71 | $35.71 | 475,900 | — | — |
| 2017-07-11 | $35.78 | $35.78 | 484,200 | — | — |
| 2017-07-10 | $35.51 | $35.51 | 588,700 | — | — |
| 2017-07-07 | $36.04 | $36.04 | 578,200 | — | — |
| 2017-07-06 | $35.52 | $35.52 | 730,600 | — | — |
| 2017-07-05 | $36.05 | $36.05 | 920,900 | — | — |
| 2017-07-03 | $36.90 | $36.90 | 406,300 | — | — |
| 2017-06-30 | $36.70 | $36.70 | 1,014,700 | — | — |
| 2017-06-29 | $36.07 | $36.07 | 935,600 | — | — |
| 2017-06-28 | $35.66 | $35.66 | 749,600 | — | — |
| 2017-06-27 | $34.95 | $34.95 | 716,100 | — | — |
| 2017-06-26 | $35.03 | $35.03 | 985,800 | — | — |
| 2017-06-23 | $34.60 | $34.60 | 1,292,600 | — | — |
| 2017-06-22 | $34.86 | $34.86 | 954,000 | — | — |
| 2017-06-21 | $34.79 | $34.79 | 1,016,200 | — | — |
| 2017-06-20 | $35.34 | $35.34 | 1,506,800 | — | — |
| 2017-06-19 | $36.10 | $36.10 | 3,405,400 | — | — |
| 2017-06-16 | $35.39 | $35.39 | 10,235,500 | — | — |
| 2017-06-15 | $39.75 | $39.75 | 974,100 | — | — |
| 2017-06-14 | $41.31 | $41.31 | 634,500 | — | — |
| 2017-06-13 | $41.12 | $41.12 | 722,900 | — | — |
| 2017-06-12 | $40.88 | $40.88 | 904,200 | — | — |
| 2017-06-09 | $40.42 | $40.42 | 736,100 | — | — |
| 2017-06-08 | $39.30 | $39.30 | 786,100 | — | — |
| 2017-06-07 | $39.16 | $39.16 | 1,584,400 | — | — |
| 2017-06-06 | $40.88 | $40.88 | 1,123,900 | — | — |
| 2017-06-05 | $41.35 | $41.35 | 689,600 | — | — |
| 2017-06-02 | $41.86 | $41.86 | 759,700 | — | — |
| 2017-06-01 | $41.26 | $41.26 | 512,400 | — | — |
| 2017-05-31 | $39.94 | $39.94 | 739,200 | — | — |
| 2017-05-30 | $39.76 | $39.76 | 411,200 | — | — |
| 2017-05-26 | $39.92 | $39.92 | 556,200 | — | — |
| 2017-05-25 | $40.04 | $40.04 | 559,500 | — | — |
| 2017-05-24 | $40.08 | $40.08 | 534,700 | — | — |
| 2017-05-23 | $40.03 | $40.03 | 465,100 | — | — |
| 2017-05-22 | $40.35 | $40.35 | 446,400 | — | — |
| 2017-05-19 | $40.18 | $40.18 | 464,400 | — | — |
| 2017-05-18 | $39.88 | $39.88 | 759,200 | — | — |
| 2017-05-17 | $39.26 | $39.26 | 757,900 | — | — |
| 2017-05-16 | $39.87 | $39.87 | 764,300 | — | — |
| 2017-05-15 | $40.21 | $40.21 | 383,200 | — | — |
| 2017-05-12 | $40.29 | $40.29 | 1,080,300 | — | — |
| 2017-05-11 | $41.62 | $41.62 | 532,400 | — | — |
| 2017-05-10 | $42.08 | $42.08 | 414,900 | — | — |
| 2017-05-09 | $41.70 | $41.70 | 427,700 | — | — |
| 2017-05-08 | $41.76 | $41.76 | 762,400 | — | — |
| 2017-05-05 | $42.38 | $42.38 | 344,400 | — | — |
| 2017-05-04 | $42.00 | $42.00 | 799,200 | — | — |
| 2017-05-03 | $41.53 | $41.53 | 441,700 | — | — |
| 2017-05-02 | $41.59 | $41.59 | 587,900 | — | — |
| 2017-05-01 | $41.55 | $41.55 | 786,000 | — | — |
| 2017-04-28 | $41.53 | $41.53 | 1,164,300 | — | — |
| 2017-04-27 | $43.46 | $43.46 | 1,161,100 | — | — |
| 2017-04-26 | $40.95 | $40.95 | 846,500 | — | — |
| 2017-04-25 | $41.48 | $41.48 | 779,000 | — | — |
| 2017-04-24 | $41.03 | $41.03 | 1,467,900 | — | — |
| 2017-04-21 | $41.48 | $41.48 | 415,400 | — | — |
| 2017-04-20 | $41.72 | $41.72 | 450,200 | — | — |
| 2017-04-19 | $41.99 | $41.99 | 389,100 | — | — |
| 2017-04-18 | $42.06 | $42.06 | 562,400 | — | — |
| 2017-04-17 | $42.19 | $42.19 | 424,200 | — | — |
| 2017-04-13 | $41.63 | $41.63 | 772,600 | — | — |
| 2017-04-12 | $41.80 | $41.80 | 921,600 | — | — |
| 2017-04-11 | $41.49 | $41.49 | 2,838,400 | — | — |
| 2017-04-10 | $39.47 | $39.47 | 4,460,700 | — | — |
| 2017-04-07 | $43.01 | $43.01 | 661,200 | — | — |
| 2017-04-06 | $43.11 | $43.11 | 670,700 | — | — |
| 2017-04-05 | $42.84 | $42.84 | 599,900 | — | — |
| 2017-04-04 | $43.16 | $43.16 | 501,000 | — | — |
| 2017-04-03 | $42.87 | $42.87 | 463,700 | — | — |
| 2017-03-31 | $43.23 | $43.23 | 673,600 | — | — |
| 2017-03-30 | $42.68 | $42.68 | 239,400 | — | — |
| 2017-03-29 | $42.90 | $42.90 | 321,600 | — | — |
| 2017-03-28 | $43.14 | $43.14 | 388,400 | — | — |
| 2017-03-27 | $42.59 | $42.59 | 414,400 | — | — |
| 2017-03-24 | $42.69 | $42.69 | 364,000 | — | — |
| 2017-03-23 | $43.25 | $43.25 | 297,000 | — | — |
| 2017-03-22 | $43.11 | $43.11 | 421,500 | — | — |
| 2017-03-21 | $42.93 | $42.93 | 401,700 | — | — |
| 2017-03-20 | $43.60 | $43.60 | 420,100 | — | — |
| 2017-03-17 | $44.32 | $44.32 | 681,100 | — | — |
| 2017-03-16 | $44.47 | $44.47 | 1,029,100 | — | — |
| 2017-03-15 | $43.04 | $43.04 | 701,500 | — | — |
| 2017-03-14 | $42.21 | $42.21 | 884,600 | — | — |
| 2017-03-13 | $41.96 | $41.96 | 974,800 | — | — |
| 2017-03-10 | $41.77 | $41.77 | 1,328,200 | — | — |
| 2017-03-09 | $43.01 | $43.01 | 2,485,100 | — | — |
| 2017-03-08 | $43.60 | $43.60 | 884,800 | — | — |
| 2017-03-07 | $43.00 | $43.00 | 639,100 | — | — |
| 2017-03-06 | $43.17 | $43.17 | 913,300 | — | — |
| 2017-03-03 | $43.49 | $43.49 | 1,101,400 | — | — |
| 2017-03-02 | $43.67 | $43.67 | 406,200 | — | — |
| 2017-03-01 | $43.78 | $43.78 | 419,000 | — | — |
| 2017-02-28 | $43.05 | $43.05 | 613,000 | — | — |
| 2017-02-27 | $43.72 | $43.72 | 534,200 | — | — |
| 2017-02-24 | $44.25 | $44.25 | 413,500 | — | — |
| 2017-02-23 | $43.59 | $43.59 | 611,500 | — | — |
| 2017-02-22 | $44.58 | $44.58 | 398,700 | — | — |
| 2017-02-21 | $45.03 | $45.03 | 628,100 | — | — |
| 2017-02-17 | $44.32 | $44.32 | 565,100 | — | — |
| 2017-02-16 | $45.58 | $45.58 | 731,000 | — | — |
| 2017-02-15 | $45.70 | $45.70 | 422,000 | — | — |
| 2017-02-14 | $45.48 | $45.48 | 525,100 | — | — |
| 2017-02-13 | $45.57 | $45.57 | 409,600 | — | — |
| 2017-02-10 | $45.65 | $45.65 | 647,600 | — | — |
| 2017-02-09 | $45.50 | $45.50 | 803,100 | — | — |
| 2017-02-08 | $45.58 | $45.58 | 670,400 | — | — |
| 2017-02-07 | $45.60 | $45.60 | 359,500 | — | — |
| 2017-02-06 | $45.71 | $45.71 | 468,100 | — | — |
| 2017-02-03 | $45.79 | $45.79 | 332,300 | — | — |
| 2017-02-02 | $45.67 | $45.67 | 422,300 | — | — |
| 2017-02-01 | $45.74 | $45.74 | 738,500 | — | — |
| 2017-01-31 | $45.70 | $45.70 | 508,000 | — | — |
| 2017-01-30 | $45.99 | $45.99 | 312,400 | — | — |
| 2017-01-27 | $46.06 | $46.06 | 354,600 | — | — |
| 2017-01-26 | $46.58 | $46.58 | 415,400 | — | — |
| 2017-01-25 | $47.26 | $47.26 | 526,800 | — | — |
| 2017-01-24 | $47.34 | $47.34 | 468,600 | — | — |
| 2017-01-23 | $46.93 | $46.93 | 693,500 | — | — |
| 2017-01-20 | $46.89 | $46.89 | 423,000 | — | — |
| 2017-01-19 | $46.39 | $46.39 | 337,500 | — | — |
| 2017-01-18 | $47.14 | $47.14 | 569,600 | — | — |
| 2017-01-17 | $46.88 | $46.88 | 426,700 | — | — |
| 2017-01-13 | $47.42 | $47.42 | 382,600 | — | — |
| 2017-01-12 | $47.33 | $47.33 | 422,700 | — | — |
| 2017-01-11 | $48.35 | $48.35 | 443,500 | — | — |
| 2017-01-10 | $49.09 | $49.09 | 674,700 | — | — |
| 2017-01-09 | $47.90 | $47.90 | 655,900 | — | — |
| 2017-01-06 | $47.01 | $47.01 | 278,400 | — | — |
| 2017-01-05 | $47.42 | $47.42 | 262,700 | — | — |
| 2017-01-04 | $48.12 | $48.12 | 534,300 | — | — |
| 2017-01-03 | $47.84 | $47.84 | 323,500 | — | — |