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
- 1994-05-19 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 | $48.20 | $79.34 | 171,200 | — | — |
| 2017-12-28 | $48.75 | $80.25 | 112,600 | — | — |
| 2017-12-27 | $48.45 | $79.59 | 148,800 | — | — |
| 2017-12-26 | $48.60 | $79.83 | 77,700 | — | — |
| 2017-12-22 | $49.15 | $80.74 | 110,700 | — | — |
| 2017-12-21 | $49.25 | $80.90 | 141,900 | — | — |
| 2017-12-20 | $49.00 | $80.49 | 228,000 | — | — |
| 2017-12-19 | $49.10 | $80.66 | 241,700 | — | — |
| 2017-12-18 | $49.45 | $81.23 | 264,100 | — | — |
| 2017-12-15 | $48.30 | $79.34 | 1,050,400 | — | — |
| 2017-12-14 | $46.35 | $76.14 | 240,600 | — | — |
| 2017-12-13 | $47.20 | $77.53 | 217,600 | — | — |
| 2017-12-12 | $47.00 | $77.21 | 214,200 | — | — |
| 2017-12-11 | $46.55 | $76.47 | 141,200 | — | — |
| 2017-12-08 | $47.05 | $77.29 | 146,600 | — | — |
| 2017-12-07 | $47.60 | $78.19 | 188,600 | — | — |
| 2017-12-06 | $48.40 | $79.51 | 151,000 | — | — |
| 2017-12-05 | $49.30 | $80.98 | 241,400 | — | — |
| 2017-12-04 | $50.10 | $82.30 | 255,400 | — | — |
| 2017-12-01 | $49.75 | $81.72 | 256,000 | — | — |
| 2017-11-30 | $49.60 | $81.48 | 246,800 | — | — |
| 2017-11-29 | $50.90 | $83.61 | 300,300 | — | — |
| 2017-11-28 | $49.85 | $81.89 | 242,800 | — | — |
| 2017-11-27 | $48.25 | $79.26 | 162,300 | — | — |
| 2017-11-24 | $48.55 | $79.75 | 120,100 | — | — |
| 2017-11-22 | $48.90 | $80.33 | 224,900 | — | — |
| 2017-11-21 | $48.95 | $80.41 | 481,300 | — | — |
| 2017-11-20 | $47.70 | $78.36 | 574,100 | — | — |
| 2017-11-17 | $46.80 | $76.88 | 397,300 | — | — |
| 2017-11-16 | $47.30 | $77.70 | 155,000 | — | — |
| 2017-11-15 | $46.95 | $77.12 | 156,200 | — | — |
| 2017-11-14 | $46.80 | $76.88 | 79,700 | — | — |
| 2017-11-13 | $46.75 | $76.80 | 93,400 | — | — |
| 2017-11-10 | $45.80 | $75.23 | 110,000 | — | — |
| 2017-11-09 | $45.75 | $75.15 | 101,400 | — | — |
| 2017-11-08 | $46.50 | $76.38 | 149,200 | — | — |
| 2017-11-07 | $46.65 | $76.63 | 160,700 | — | — |
| 2017-11-06 | $47.90 | $78.68 | 68,800 | — | — |
| 2017-11-03 | $48.10 | $79.01 | 91,400 | — | — |
| 2017-11-02 | $48.45 | $79.59 | 115,800 | — | — |
| 2017-11-01 | $47.65 | $78.27 | 83,100 | — | — |
| 2017-10-31 | $47.90 | $78.68 | 133,100 | — | — |
| 2017-10-30 | $47.90 | $78.68 | 158,100 | — | — |
| 2017-10-27 | $48.80 | $80.16 | 259,300 | — | — |
| 2017-10-26 | $49.05 | $80.57 | 149,700 | — | — |
| 2017-10-25 | $48.40 | $79.51 | 186,600 | — | — |
| 2017-10-24 | $48.45 | $79.59 | 166,400 | — | — |
| 2017-10-23 | $48.00 | $78.85 | 126,600 | — | — |
| 2017-10-20 | $48.25 | $79.26 | 203,900 | — | — |
| 2017-10-19 | $48.10 | $79.01 | 257,300 | — | — |
| 2017-10-18 | $49.45 | $81.23 | 122,300 | — | — |
| 2017-10-17 | $49.15 | $80.74 | 116,100 | — | — |
| 2017-10-16 | $49.65 | $81.56 | 179,100 | — | — |
| 2017-10-13 | $49.05 | $80.57 | 273,600 | — | — |
| 2017-10-12 | $49.95 | $82.05 | 151,200 | — | — |
| 2017-10-11 | $50.70 | $83.28 | 227,900 | — | — |
| 2017-10-10 | $51.05 | $83.86 | 284,500 | — | — |
| 2017-10-09 | $49.85 | $81.89 | 239,300 | — | — |
| 2017-10-06 | $49.40 | $81.15 | 177,000 | — | — |
| 2017-10-05 | $48.65 | $79.92 | 164,700 | — | — |
| 2017-10-04 | $48.35 | $79.42 | 217,400 | — | — |
| 2017-10-03 | $48.50 | $79.67 | 215,600 | — | — |
| 2017-10-02 | $48.75 | $80.08 | 265,200 | — | — |
| 2017-09-29 | $48.00 | $78.85 | 251,100 | — | — |
| 2017-09-28 | $47.90 | $78.68 | 425,600 | — | — |
| 2017-09-27 | $47.15 | $77.29 | 274,500 | — | — |
| 2017-09-26 | $45.45 | $74.50 | 166,600 | — | — |
| 2017-09-25 | $45.15 | $74.01 | 156,600 | — | — |
| 2017-09-22 | $45.40 | $74.42 | 187,700 | — | — |
| 2017-09-21 | $45.80 | $75.08 | 183,900 | — | — |
| 2017-09-20 | $45.10 | $73.93 | 152,900 | — | — |
| 2017-09-19 | $44.00 | $72.12 | 102,600 | — | — |
| 2017-09-18 | $43.80 | $71.80 | 122,600 | — | — |
| 2017-09-15 | $43.35 | $71.06 | 479,700 | — | — |
| 2017-09-14 | $43.20 | $70.81 | 68,000 | — | — |
| 2017-09-13 | $43.55 | $71.39 | 121,300 | — | — |
| 2017-09-12 | $43.25 | $70.90 | 233,700 | — | — |
| 2017-09-11 | $42.90 | $70.32 | 116,400 | — | — |
| 2017-09-08 | $41.95 | $68.76 | 129,900 | — | — |
| 2017-09-07 | $41.40 | $67.86 | 89,300 | — | — |
| 2017-09-06 | $42.80 | $70.16 | 111,000 | — | — |
| 2017-09-05 | $43.35 | $71.06 | 277,600 | — | — |
| 2017-09-01 | $44.75 | $73.35 | 153,900 | — | — |
| 2017-08-31 | $44.05 | $72.21 | 131,500 | — | — |
| 2017-08-30 | $43.65 | $71.55 | 94,300 | — | — |
| 2017-08-29 | $43.80 | $71.80 | 85,300 | — | — |
| 2017-08-28 | $44.25 | $72.53 | 99,600 | — | — |
| 2017-08-25 | $44.40 | $72.78 | 108,200 | — | — |
| 2017-08-24 | $44.40 | $72.78 | 215,100 | — | — |
| 2017-08-23 | $43.70 | $71.63 | 67,300 | — | — |
| 2017-08-22 | $43.75 | $71.71 | 76,600 | — | — |
| 2017-08-21 | $43.45 | $71.22 | 108,600 | — | — |
| 2017-08-18 | $43.35 | $71.06 | 638,800 | — | — |
| 2017-08-17 | $43.60 | $71.47 | 187,700 | — | — |
| 2017-08-16 | $45.00 | $73.76 | 122,000 | — | — |
| 2017-08-15 | $44.85 | $73.52 | 168,600 | — | — |
| 2017-08-14 | $45.10 | $73.93 | 235,200 | — | — |
| 2017-08-11 | $43.25 | $70.90 | 122,000 | — | — |
| 2017-08-10 | $43.65 | $71.55 | 105,200 | — | — |
| 2017-08-09 | $44.85 | $73.52 | 142,700 | — | — |
| 2017-08-08 | $45.65 | $74.83 | 97,800 | — | — |
| 2017-08-07 | $45.35 | $74.34 | 195,600 | — | — |
| 2017-08-04 | $46.25 | $75.81 | 120,000 | — | — |
| 2017-08-03 | $45.45 | $74.50 | 111,100 | — | — |
| 2017-08-02 | $45.80 | $75.08 | 221,600 | — | — |
| 2017-08-01 | $46.55 | $76.30 | 117,200 | — | — |
| 2017-07-31 | $45.80 | $75.08 | 142,700 | — | — |
| 2017-07-28 | $45.75 | $74.99 | 102,000 | — | — |
| 2017-07-27 | $46.15 | $75.65 | 142,300 | — | — |
| 2017-07-26 | $45.95 | $75.32 | 135,100 | — | — |
| 2017-07-25 | $47.20 | $77.37 | 186,300 | — | — |
| 2017-07-24 | $47.10 | $77.21 | 254,500 | — | — |
| 2017-07-21 | $46.95 | $76.96 | 218,100 | — | — |
| 2017-07-20 | $47.15 | $77.29 | 112,200 | — | — |
| 2017-07-19 | $47.10 | $77.21 | 81,900 | — | — |
| 2017-07-18 | $46.80 | $76.71 | 97,800 | — | — |
| 2017-07-17 | $46.85 | $76.80 | 186,900 | — | — |
| 2017-07-14 | $46.75 | $76.63 | 444,100 | — | — |
| 2017-07-13 | $47.25 | $77.45 | 131,100 | — | — |
| 2017-07-12 | $47.20 | $77.37 | 191,700 | — | — |
| 2017-07-11 | $47.80 | $78.35 | 245,400 | — | — |
| 2017-07-10 | $48.10 | $78.85 | 121,200 | — | — |
| 2017-07-07 | $49.20 | $80.65 | 128,700 | — | — |
| 2017-07-06 | $48.90 | $80.16 | 189,500 | — | — |
| 2017-07-05 | $49.05 | $80.40 | 84,200 | — | — |
| 2017-07-03 | $49.30 | $80.81 | 73,700 | — | — |
| 2017-06-30 | $48.20 | $79.01 | 180,800 | — | — |
| 2017-06-29 | $48.75 | $79.91 | 192,000 | — | — |
| 2017-06-28 | $48.15 | $78.93 | 248,100 | — | — |
| 2017-06-27 | $47.05 | $76.96 | 134,000 | — | — |
| 2017-06-26 | $46.35 | $75.82 | 78,500 | — | — |
| 2017-06-23 | $46.40 | $75.90 | 277,700 | — | — |
| 2017-06-22 | $46.10 | $75.41 | 88,000 | — | — |
| 2017-06-21 | $46.40 | $75.90 | 80,900 | — | — |
| 2017-06-20 | $47.05 | $76.96 | 78,100 | — | — |
| 2017-06-19 | $47.55 | $77.78 | 93,200 | — | — |
| 2017-06-16 | $47.80 | $78.19 | 291,800 | — | — |
| 2017-06-15 | $48.40 | $79.17 | 74,800 | — | — |
| 2017-06-14 | $48.20 | $78.84 | 122,200 | — | — |
| 2017-06-13 | $48.20 | $78.84 | 186,300 | — | — |
| 2017-06-12 | $48.40 | $79.17 | 211,900 | — | — |
| 2017-06-09 | $49.25 | $80.56 | 293,600 | — | — |
| 2017-06-08 | $46.15 | $75.49 | 217,000 | — | — |
| 2017-06-07 | $44.60 | $72.95 | 159,900 | — | — |
| 2017-06-06 | $43.90 | $71.81 | 287,500 | — | — |
| 2017-06-05 | $44.05 | $72.05 | 157,000 | — | — |
| 2017-06-02 | $44.20 | $72.30 | 189,000 | — | — |
| 2017-06-01 | $44.05 | $72.05 | 142,600 | — | — |
| 2017-05-31 | $43.35 | $70.91 | 225,300 | — | — |
| 2017-05-30 | $43.95 | $71.89 | 75,900 | — | — |
| 2017-05-26 | $44.75 | $73.20 | 84,400 | — | — |
| 2017-05-25 | $45.10 | $73.77 | 109,500 | — | — |
| 2017-05-24 | $45.25 | $74.02 | 140,800 | — | — |
| 2017-05-23 | $45.25 | $74.02 | 197,700 | — | — |
| 2017-05-22 | $44.40 | $72.63 | 90,500 | — | — |
| 2017-05-19 | $43.95 | $71.89 | 303,300 | — | — |
| 2017-05-18 | $43.95 | $71.89 | 152,000 | — | — |
| 2017-05-17 | $43.65 | $71.40 | 166,900 | — | — |
| 2017-05-16 | $45.95 | $75.16 | 160,300 | — | — |
| 2017-05-15 | $45.40 | $74.26 | 228,000 | — | — |
| 2017-05-12 | $44.65 | $73.03 | 219,700 | — | — |
| 2017-05-11 | $45.20 | $73.93 | 185,900 | — | — |
| 2017-05-10 | $46.60 | $76.22 | 93,800 | — | — |
| 2017-05-09 | $46.70 | $76.39 | 117,600 | — | — |
| 2017-05-08 | $47.15 | $77.12 | 104,200 | — | — |
| 2017-05-05 | $47.00 | $76.88 | 91,400 | — | — |
| 2017-05-04 | $47.15 | $77.12 | 143,600 | — | — |
| 2017-05-03 | $46.90 | $76.71 | 171,000 | — | — |
| 2017-05-02 | $46.80 | $76.55 | 213,600 | — | — |
| 2017-05-01 | $47.35 | $77.45 | 161,100 | — | — |
| 2017-04-28 | $47.10 | $77.04 | 121,000 | — | — |
| 2017-04-27 | $48.25 | $78.92 | 135,900 | — | — |
| 2017-04-26 | $49.20 | $80.48 | 390,200 | — | — |
| 2017-04-25 | $47.50 | $77.70 | 174,000 | — | — |
| 2017-04-24 | $47.45 | $77.61 | 260,000 | — | — |
| 2017-04-21 | $46.30 | $75.73 | 301,100 | — | — |
| 2017-04-20 | $45.75 | $74.83 | 155,900 | — | — |
| 2017-04-19 | $44.55 | $72.87 | 135,900 | — | — |
| 2017-04-18 | $43.60 | $71.32 | 192,400 | — | — |
| 2017-04-17 | $43.85 | $71.73 | 131,300 | — | — |
| 2017-04-13 | $43.20 | $70.66 | 184,500 | — | — |
| 2017-04-12 | $44.00 | $71.97 | 90,500 | — | — |
| 2017-04-11 | $44.90 | $73.44 | 82,900 | — | — |
| 2017-04-10 | $44.65 | $73.03 | 182,600 | — | — |
| 2017-04-07 | $44.35 | $72.54 | 188,300 | — | — |
| 2017-04-06 | $44.70 | $73.12 | 119,500 | — | — |
| 2017-04-05 | $44.20 | $72.30 | 210,500 | — | — |
| 2017-04-04 | $45.35 | $74.18 | 198,400 | — | — |
| 2017-04-03 | $45.10 | $73.77 | 209,600 | — | — |
| 2017-03-31 | $46.10 | $75.41 | 485,000 | — | — |
| 2017-03-30 | $46.40 | $75.90 | 215,400 | — | — |
| 2017-03-29 | $44.40 | $72.63 | 197,000 | — | — |
| 2017-03-28 | $44.85 | $73.20 | 196,500 | — | — |
| 2017-03-27 | $44.65 | $72.87 | 238,200 | — | — |
| 2017-03-24 | $44.50 | $72.63 | 305,700 | — | — |
| 2017-03-23 | $43.50 | $70.99 | 200,400 | — | — |
| 2017-03-22 | $43.35 | $70.75 | 306,400 | — | — |
| 2017-03-21 | $44.53 | $72.68 | 393,400 | — | — |
| 2017-03-20 | $47.35 | $77.28 | 180,800 | — | — |
| 2017-03-17 | $47.65 | $77.77 | 1,090,400 | — | — |
| 2017-03-16 | $47.70 | $77.85 | 248,100 | — | — |
| 2017-03-15 | $46.80 | $76.38 | 393,300 | — | — |
| 2017-03-14 | $46.50 | $75.89 | 185,900 | — | — |
| 2017-03-13 | $46.45 | $75.81 | 255,700 | — | — |
| 2017-03-10 | $45.80 | $74.75 | 442,700 | — | — |
| 2017-03-09 | $46.00 | $75.08 | 225,600 | — | — |
| 2017-03-08 | $46.10 | $75.24 | 187,000 | — | — |
| 2017-03-07 | $46.80 | $76.38 | 215,000 | — | — |
| 2017-03-06 | $47.35 | $77.28 | 659,900 | — | — |
| 2017-03-03 | $46.95 | $76.63 | 285,800 | — | — |
| 2017-03-02 | $46.35 | $75.65 | 316,600 | — | — |
| 2017-03-01 | $48.00 | $78.34 | 1,506,300 | — | — |
| 2017-02-28 | $48.30 | $78.83 | 193,600 | — | — |
| 2017-02-27 | $48.95 | $79.89 | 113,800 | — | — |
| 2017-02-24 | $48.75 | $79.56 | 77,000 | — | — |
| 2017-02-23 | $49.20 | $80.30 | 113,900 | — | — |
| 2017-02-22 | $49.20 | $80.30 | 94,100 | — | — |
| 2017-02-21 | $48.95 | $79.89 | 108,600 | — | — |
| 2017-02-17 | $48.75 | $79.56 | 205,500 | — | — |
| 2017-02-16 | $48.55 | $79.24 | 128,000 | — | — |
| 2017-02-15 | $47.90 | $78.18 | 126,700 | — | — |
| 2017-02-14 | $47.60 | $77.69 | 137,000 | — | — |
| 2017-02-13 | $47.25 | $77.12 | 230,500 | — | — |
| 2017-02-10 | $46.45 | $75.81 | 96,600 | — | — |
| 2017-02-09 | $46.15 | $75.32 | 123,300 | — | — |
| 2017-02-08 | $45.05 | $73.52 | 105,900 | — | — |
| 2017-02-07 | $45.65 | $74.50 | 179,500 | — | — |
| 2017-02-06 | $46.15 | $75.32 | 190,700 | — | — |
| 2017-02-03 | $46.40 | $75.73 | 166,900 | — | — |
| 2017-02-02 | $44.85 | $73.20 | 172,200 | — | — |
| 2017-02-01 | $45.05 | $73.52 | 130,300 | — | — |
| 2017-01-31 | $45.10 | $73.61 | 165,600 | — | — |
| 2017-01-30 | $44.75 | $73.03 | 239,500 | — | — |
| 2017-01-27 | $45.10 | $73.61 | 103,100 | — | — |
| 2017-01-26 | $45.65 | $74.50 | 183,800 | — | — |
| 2017-01-25 | $45.85 | $74.83 | 257,800 | — | — |
| 2017-01-24 | $44.30 | $72.30 | 266,700 | — | — |
| 2017-01-23 | $43.20 | $70.51 | 195,200 | — | — |
| 2017-01-20 | $43.20 | $70.51 | 212,300 | — | — |
| 2017-01-19 | $42.25 | $68.95 | 124,500 | — | — |
| 2017-01-18 | $42.10 | $68.71 | 117,800 | — | — |
| 2017-01-17 | $41.70 | $68.06 | 136,000 | — | — |
| 2017-01-13 | $43.25 | $70.59 | 132,100 | — | — |
| 2017-01-12 | $43.25 | $70.59 | 96,100 | — | — |
| 2017-01-11 | $44.55 | $72.71 | 224,000 | — | — |
| 2017-01-10 | $43.70 | $71.32 | 225,800 | — | — |
| 2017-01-09 | $42.90 | $70.02 | 275,700 | — | — |
| 2017-01-06 | $44.10 | $71.97 | 82,600 | — | — |
| 2017-01-05 | $44.20 | $72.14 | 172,100 | — | — |
| 2017-01-04 | $44.65 | $72.87 | 198,600 | — | — |
| 2017-01-03 | $43.70 | $71.32 | 231,800 | — | — |