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
- 2010-12-15 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 | $47.50 | $47.50 | 195,400 | — | — |
| 2017-12-28 | $47.43 | $47.43 | 97,300 | — | — |
| 2017-12-27 | $46.82 | $46.82 | 135,200 | — | — |
| 2017-12-26 | $47.21 | $47.21 | 119,400 | — | — |
| 2017-12-22 | $47.22 | $47.22 | 97,700 | — | — |
| 2017-12-21 | $46.47 | $46.47 | 141,800 | — | — |
| 2017-12-20 | $46.41 | $46.41 | 122,000 | — | — |
| 2017-12-19 | $46.86 | $46.86 | 312,600 | — | — |
| 2017-12-18 | $48.21 | $48.21 | 109,800 | — | — |
| 2017-12-15 | $48.28 | $48.28 | 311,800 | — | — |
| 2017-12-14 | $47.46 | $47.46 | 300,200 | — | — |
| 2017-12-13 | $47.51 | $47.51 | 235,300 | — | — |
| 2017-12-12 | $47.87 | $47.87 | 151,900 | — | — |
| 2017-12-11 | $47.80 | $47.80 | 150,300 | — | — |
| 2017-12-08 | $48.93 | $48.93 | 145,600 | — | — |
| 2017-12-07 | $48.22 | $48.22 | 138,400 | — | — |
| 2017-12-06 | $47.84 | $47.84 | 162,400 | — | — |
| 2017-12-05 | $48.05 | $48.05 | 147,800 | — | — |
| 2017-12-04 | $48.50 | $48.50 | 73,200 | — | — |
| 2017-12-01 | $48.98 | $48.98 | 168,500 | — | — |
| 2017-11-30 | $49.28 | $49.28 | 234,600 | — | — |
| 2017-11-29 | $49.45 | $49.45 | 195,700 | — | — |
| 2017-11-28 | $48.80 | $48.80 | 250,300 | — | — |
| 2017-11-27 | $48.56 | $48.56 | 271,800 | — | — |
| 2017-11-24 | $49.69 | $49.69 | 122,600 | — | — |
| 2017-11-22 | $49.68 | $49.68 | 181,500 | — | — |
| 2017-11-21 | $50.09 | $50.09 | 486,800 | — | — |
| 2017-11-20 | $49.11 | $49.11 | 256,000 | — | — |
| 2017-11-17 | $48.64 | $48.64 | 279,400 | — | — |
| 2017-11-16 | $48.02 | $48.02 | 307,300 | — | — |
| 2017-11-15 | $46.52 | $46.52 | 267,700 | — | — |
| 2017-11-14 | $46.31 | $46.31 | 318,700 | — | — |
| 2017-11-13 | $46.66 | $46.66 | 476,500 | — | — |
| 2017-11-10 | $48.27 | $48.27 | 472,300 | — | — |
| 2017-11-09 | $53.27 | $53.27 | 245,500 | — | — |
| 2017-11-08 | $54.66 | $54.66 | 280,400 | — | — |
| 2017-11-07 | $54.43 | $54.43 | 199,400 | — | — |
| 2017-11-06 | $53.74 | $53.74 | 105,000 | — | — |
| 2017-11-03 | $53.96 | $53.96 | 117,800 | — | — |
| 2017-11-02 | $54.58 | $54.58 | 83,100 | — | — |
| 2017-11-01 | $54.40 | $54.40 | 87,700 | — | — |
| 2017-10-31 | $54.89 | $54.89 | 135,400 | — | — |
| 2017-10-30 | $54.22 | $54.22 | 89,500 | — | — |
| 2017-10-27 | $54.99 | $54.99 | 105,300 | — | — |
| 2017-10-26 | $54.32 | $54.32 | 80,100 | — | — |
| 2017-10-25 | $54.78 | $54.78 | 112,100 | — | — |
| 2017-10-24 | $54.28 | $54.28 | 121,700 | — | — |
| 2017-10-23 | $53.88 | $53.88 | 190,700 | — | — |
| 2017-10-20 | $55.45 | $55.45 | 145,100 | — | — |
| 2017-10-19 | $55.60 | $55.60 | 138,000 | — | — |
| 2017-10-18 | $55.81 | $55.81 | 130,300 | — | — |
| 2017-10-17 | $55.15 | $55.15 | 102,400 | — | — |
| 2017-10-16 | $55.27 | $55.27 | 95,900 | — | — |
| 2017-10-13 | $54.89 | $54.89 | 113,100 | — | — |
| 2017-10-12 | $55.10 | $55.10 | 173,700 | — | — |
| 2017-10-11 | $54.77 | $54.77 | 211,700 | — | — |
| 2017-10-10 | $53.61 | $53.61 | 181,300 | — | — |
| 2017-10-09 | $53.47 | $53.47 | 112,100 | — | — |
| 2017-10-06 | $54.11 | $54.11 | 275,100 | — | — |
| 2017-10-05 | $54.20 | $54.20 | 145,100 | — | — |
| 2017-10-04 | $53.43 | $53.43 | 186,600 | — | — |
| 2017-10-03 | $53.85 | $53.85 | 150,600 | — | — |
| 2017-10-02 | $53.09 | $53.09 | 142,900 | — | — |
| 2017-09-29 | $52.33 | $52.33 | 189,400 | — | — |
| 2017-09-28 | $52.40 | $52.40 | 193,500 | — | — |
| 2017-09-27 | $51.99 | $51.99 | 274,900 | — | — |
| 2017-09-26 | $49.38 | $49.38 | 111,200 | — | — |
| 2017-09-25 | $49.11 | $49.11 | 165,400 | — | — |
| 2017-09-22 | $49.23 | $49.23 | 130,700 | — | — |
| 2017-09-21 | $48.39 | $48.39 | 260,500 | — | — |
| 2017-09-20 | $48.10 | $48.10 | 172,000 | — | — |
| 2017-09-19 | $47.77 | $47.77 | 131,600 | — | — |
| 2017-09-18 | $47.38 | $47.38 | 115,900 | — | — |
| 2017-09-15 | $46.69 | $46.69 | 256,400 | — | — |
| 2017-09-14 | $46.99 | $46.99 | 121,100 | — | — |
| 2017-09-13 | $46.52 | $46.52 | 167,300 | — | — |
| 2017-09-12 | $47.30 | $47.30 | 126,600 | — | — |
| 2017-09-11 | $46.80 | $46.80 | 184,400 | — | — |
| 2017-09-08 | $45.85 | $45.85 | 143,300 | — | — |
| 2017-09-07 | $45.58 | $45.58 | 199,800 | — | — |
| 2017-09-06 | $45.88 | $45.88 | 226,900 | — | — |
| 2017-09-05 | $46.41 | $46.41 | 277,500 | — | — |
| 2017-09-01 | $47.90 | $47.90 | 141,800 | — | — |
| 2017-08-31 | $48.19 | $48.19 | 206,100 | — | — |
| 2017-08-30 | $46.90 | $46.90 | 133,600 | — | — |
| 2017-08-29 | $47.33 | $47.33 | 221,000 | — | — |
| 2017-08-28 | $46.30 | $46.30 | 259,200 | — | — |
| 2017-08-25 | $46.96 | $46.96 | 200,500 | — | — |
| 2017-08-24 | $47.06 | $47.06 | 138,200 | — | — |
| 2017-08-23 | $47.56 | $47.56 | 124,100 | — | — |
| 2017-08-22 | $47.69 | $47.69 | 78,600 | — | — |
| 2017-08-21 | $47.18 | $47.18 | 140,500 | — | — |
| 2017-08-18 | $47.58 | $47.58 | 211,300 | — | — |
| 2017-08-17 | $47.01 | $47.01 | 202,000 | — | — |
| 2017-08-16 | $48.14 | $48.14 | 204,100 | — | — |
| 2017-08-15 | $47.34 | $47.34 | 145,300 | — | — |
| 2017-08-14 | $47.71 | $47.71 | 190,000 | — | — |
| 2017-08-11 | $46.66 | $46.66 | 189,800 | — | — |
| 2017-08-10 | $46.24 | $46.24 | 204,000 | — | — |
| 2017-08-09 | $47.35 | $47.35 | 346,300 | — | — |
| 2017-08-08 | $47.89 | $47.89 | 348,400 | — | — |
| 2017-08-07 | $49.11 | $49.11 | 266,300 | — | — |
| 2017-08-04 | $49.29 | $49.29 | 249,400 | — | — |
| 2017-08-03 | $49.71 | $49.71 | 450,000 | — | — |
| 2017-08-02 | $46.85 | $46.85 | 740,200 | — | — |
| 2017-08-01 | $50.26 | $50.26 | 217,200 | — | — |
| 2017-07-31 | $50.25 | $50.25 | 172,400 | — | — |
| 2017-07-28 | $49.23 | $49.23 | 123,100 | — | — |
| 2017-07-27 | $49.47 | $49.47 | 191,400 | — | — |
| 2017-07-26 | $49.64 | $49.64 | 237,000 | — | — |
| 2017-07-25 | $50.73 | $50.73 | 121,700 | — | — |
| 2017-07-24 | $50.70 | $50.70 | 183,200 | — | — |
| 2017-07-21 | $50.58 | $50.58 | 201,500 | — | — |
| 2017-07-20 | $50.13 | $50.13 | 153,400 | — | — |
| 2017-07-19 | $50.14 | $50.14 | 170,400 | — | — |
| 2017-07-18 | $49.66 | $49.66 | 210,100 | — | — |
| 2017-07-17 | $48.92 | $48.92 | 524,100 | — | — |
| 2017-07-14 | $51.82 | $51.82 | 138,900 | — | — |
| 2017-07-13 | $52.08 | $52.08 | 115,200 | — | — |
| 2017-07-12 | $52.30 | $52.30 | 139,500 | — | — |
| 2017-07-11 | $52.48 | $52.48 | 175,500 | — | — |
| 2017-07-10 | $52.35 | $52.35 | 208,100 | — | — |
| 2017-07-07 | $52.26 | $52.26 | 357,900 | — | — |
| 2017-07-06 | $50.74 | $50.74 | 282,100 | — | — |
| 2017-07-05 | $50.12 | $50.12 | 113,100 | — | — |
| 2017-07-03 | $49.74 | $49.74 | 51,000 | — | — |
| 2017-06-30 | $48.83 | $48.83 | 127,600 | — | — |
| 2017-06-29 | $49.31 | $49.31 | 100,000 | — | — |
| 2017-06-28 | $49.50 | $49.50 | 156,000 | — | — |
| 2017-06-27 | $48.68 | $48.68 | 145,900 | — | — |
| 2017-06-26 | $48.06 | $48.06 | 179,300 | — | — |
| 2017-06-23 | $47.26 | $47.26 | 722,800 | — | — |
| 2017-06-22 | $48.36 | $48.36 | 111,900 | — | — |
| 2017-06-21 | $47.75 | $47.75 | 161,100 | — | — |
| 2017-06-20 | $47.69 | $47.69 | 156,400 | — | — |
| 2017-06-19 | $49.33 | $49.33 | 119,300 | — | — |
| 2017-06-16 | $48.11 | $48.11 | 266,900 | — | — |
| 2017-06-15 | $49.30 | $49.30 | 112,200 | — | — |
| 2017-06-14 | $48.95 | $48.95 | 141,300 | — | — |
| 2017-06-13 | $49.06 | $49.06 | 115,700 | — | — |
| 2017-06-12 | $49.18 | $49.18 | 132,500 | — | — |
| 2017-06-09 | $49.69 | $49.69 | 166,800 | — | — |
| 2017-06-08 | $49.37 | $49.37 | 255,400 | — | — |
| 2017-06-07 | $48.26 | $48.26 | 154,700 | — | — |
| 2017-06-06 | $47.57 | $47.57 | 207,900 | — | — |
| 2017-06-05 | $48.15 | $48.15 | 119,400 | — | — |
| 2017-06-02 | $48.70 | $48.70 | 227,100 | — | — |
| 2017-06-01 | $48.75 | $48.75 | 371,700 | — | — |
| 2017-05-31 | $46.71 | $46.71 | 189,200 | — | — |
| 2017-05-30 | $46.90 | $46.90 | 210,400 | — | — |
| 2017-05-26 | $46.97 | $46.97 | 123,000 | — | — |
| 2017-05-25 | $46.97 | $46.97 | 195,600 | — | — |
| 2017-05-24 | $47.25 | $47.25 | 177,900 | — | — |
| 2017-05-23 | $47.75 | $47.75 | 199,200 | — | — |
| 2017-05-22 | $48.36 | $48.36 | 278,100 | — | — |
| 2017-05-19 | $47.45 | $47.45 | 283,200 | — | — |
| 2017-05-18 | $46.50 | $46.50 | 249,600 | — | — |
| 2017-05-17 | $46.40 | $46.40 | 289,100 | — | — |
| 2017-05-16 | $48.84 | $48.84 | 200,700 | — | — |
| 2017-05-15 | $47.93 | $47.93 | 218,700 | — | — |
| 2017-05-12 | $48.11 | $48.11 | 194,300 | — | — |
| 2017-05-11 | $49.06 | $49.06 | 238,600 | — | — |
| 2017-05-10 | $49.32 | $49.32 | 314,300 | — | — |
| 2017-05-09 | $49.46 | $49.46 | 341,600 | — | — |
| 2017-05-08 | $49.13 | $49.13 | 320,400 | — | — |
| 2017-05-05 | $49.01 | $49.01 | 446,700 | — | — |
| 2017-05-04 | $48.88 | $48.88 | 746,300 | — | — |
| 2017-05-03 | $52.05 | $52.05 | 1,256,800 | — | — |
| 2017-05-02 | $45.16 | $45.16 | 326,400 | — | — |
| 2017-05-01 | $44.99 | $44.99 | 271,200 | — | — |
| 2017-04-28 | $44.85 | $44.85 | 259,900 | — | — |
| 2017-04-27 | $45.65 | $45.65 | 269,300 | — | — |
| 2017-04-26 | $45.14 | $45.14 | 202,900 | — | — |
| 2017-04-25 | $44.84 | $44.84 | 284,500 | — | — |
| 2017-04-24 | $43.96 | $43.96 | 208,300 | — | — |
| 2017-04-21 | $42.93 | $42.93 | 135,000 | — | — |
| 2017-04-20 | $43.47 | $43.47 | 223,000 | — | — |
| 2017-04-19 | $42.22 | $42.22 | 191,500 | — | — |
| 2017-04-18 | $42.31 | $42.31 | 151,400 | — | — |
| 2017-04-17 | $42.23 | $42.23 | 174,900 | — | — |
| 2017-04-13 | $42.00 | $42.00 | 206,900 | — | — |
| 2017-04-12 | $42.34 | $42.34 | 187,200 | — | — |
| 2017-04-11 | $42.54 | $42.54 | 301,600 | — | — |
| 2017-04-10 | $41.82 | $41.82 | 226,900 | — | — |
| 2017-04-07 | $42.07 | $42.07 | 544,500 | — | — |
| 2017-04-06 | $41.51 | $41.51 | 323,500 | — | — |
| 2017-04-05 | $41.24 | $41.24 | 236,900 | — | — |
| 2017-04-04 | $41.86 | $41.86 | 179,300 | — | — |
| 2017-04-03 | $41.49 | $41.49 | 211,500 | — | — |
| 2017-03-31 | $41.69 | $41.69 | 282,900 | — | — |
| 2017-03-30 | $41.86 | $41.86 | 138,200 | — | — |
| 2017-03-29 | $41.15 | $41.15 | 156,000 | — | — |
| 2017-03-28 | $41.79 | $41.79 | 141,700 | — | — |
| 2017-03-27 | $41.16 | $41.16 | 193,800 | — | — |
| 2017-03-24 | $41.20 | $41.20 | 378,600 | — | — |
| 2017-03-23 | $42.94 | $42.94 | 214,100 | — | — |
| 2017-03-22 | $42.36 | $42.36 | 225,400 | — | — |
| 2017-03-21 | $41.90 | $41.90 | 251,300 | — | — |
| 2017-03-20 | $42.80 | $42.80 | 277,900 | — | — |
| 2017-03-17 | $42.60 | $42.60 | 407,200 | — | — |
| 2017-03-16 | $41.52 | $41.52 | 218,000 | — | — |
| 2017-03-15 | $41.34 | $41.34 | 179,600 | — | — |
| 2017-03-14 | $41.00 | $41.00 | 186,300 | — | — |
| 2017-03-13 | $40.99 | $40.99 | 156,400 | — | — |
| 2017-03-10 | $40.88 | $40.88 | 172,000 | — | — |
| 2017-03-09 | $40.72 | $40.72 | 115,200 | — | — |
| 2017-03-08 | $40.97 | $40.97 | 243,700 | — | — |
| 2017-03-07 | $41.54 | $41.54 | 191,900 | — | — |
| 2017-03-06 | $41.38 | $41.38 | 261,100 | — | — |
| 2017-03-03 | $42.33 | $42.33 | 247,300 | — | — |
| 2017-03-02 | $41.54 | $41.54 | 276,200 | — | — |
| 2017-03-01 | $42.03 | $42.03 | 299,300 | — | — |
| 2017-02-28 | $40.65 | $40.65 | 294,800 | — | — |
| 2017-02-27 | $41.17 | $41.17 | 407,100 | — | — |
| 2017-02-24 | $40.07 | $40.07 | 363,000 | — | — |
| 2017-02-23 | $40.61 | $40.61 | 407,400 | — | — |
| 2017-02-22 | $39.25 | $39.25 | 156,500 | — | — |
| 2017-02-21 | $39.33 | $39.33 | 406,900 | — | — |
| 2017-02-17 | $40.02 | $40.02 | 259,500 | — | — |
| 2017-02-16 | $39.60 | $39.60 | 354,000 | — | — |
| 2017-02-15 | $39.82 | $39.82 | 282,400 | — | — |
| 2017-02-14 | $38.86 | $38.86 | 371,800 | — | — |
| 2017-02-13 | $38.13 | $38.13 | 462,300 | — | — |
| 2017-02-10 | $37.46 | $37.46 | 358,600 | — | — |
| 2017-02-09 | $37.17 | $37.17 | 677,900 | — | — |
| 2017-02-08 | $37.27 | $37.27 | 967,500 | — | — |
| 2017-02-07 | $32.10 | $32.10 | 354,400 | — | — |
| 2017-02-06 | $32.38 | $32.38 | 192,200 | — | — |
| 2017-02-03 | $32.95 | $32.95 | 269,800 | — | — |
| 2017-02-02 | $32.19 | $32.19 | 239,600 | — | — |
| 2017-02-01 | $32.45 | $32.45 | 448,200 | — | — |
| 2017-01-31 | $31.41 | $31.41 | 239,800 | — | — |
| 2017-01-30 | $30.34 | $30.34 | 298,000 | — | — |
| 2017-01-27 | $30.59 | $30.59 | 89,300 | — | — |
| 2017-01-26 | $30.73 | $30.73 | 101,500 | — | — |
| 2017-01-25 | $30.86 | $30.86 | 184,000 | — | — |
| 2017-01-24 | $30.69 | $30.69 | 284,200 | — | — |
| 2017-01-23 | $30.29 | $30.29 | 348,000 | — | — |
| 2017-01-20 | $30.39 | $30.39 | 163,000 | — | — |
| 2017-01-19 | $30.52 | $30.52 | 102,700 | — | — |
| 2017-01-18 | $30.67 | $30.67 | 153,100 | — | — |
| 2017-01-17 | $30.80 | $30.80 | 188,500 | — | — |
| 2017-01-13 | $31.09 | $31.09 | 246,700 | — | — |
| 2017-01-12 | $30.73 | $30.73 | 147,700 | — | — |
| 2017-01-11 | $31.00 | $31.00 | 158,100 | — | — |
| 2017-01-10 | $30.36 | $30.36 | 205,400 | — | — |
| 2017-01-09 | $30.44 | $30.44 | 206,200 | — | — |
| 2017-01-06 | $30.92 | $30.92 | 73,200 | — | — |
| 2017-01-05 | $31.39 | $31.39 | 117,600 | — | — |
| 2017-01-04 | $31.84 | $31.84 | 181,400 | — | — |
| 2017-01-03 | $31.54 | $31.54 | 132,500 | — | — |