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
- 1980-03-17 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 | $37.72 | $88.21 | 488,300 | — | — |
| 2017-12-28 | $37.88 | $88.58 | 569,200 | — | — |
| 2017-12-27 | $38.21 | $89.35 | 534,600 | — | — |
| 2017-12-26 | $38.31 | $89.59 | 506,900 | — | — |
| 2017-12-22 | $38.23 | $89.40 | 385,900 | — | — |
| 2017-12-21 | $38.55 | $90.15 | 502,600 | — | — |
| 2017-12-20 | $38.55 | $90.15 | 717,000 | — | — |
| 2017-12-19 | $38.50 | $90.03 | 988,700 | — | — |
| 2017-12-18 | $38.11 | $89.12 | 940,300 | — | — |
| 2017-12-15 | $37.36 | $87.36 | 2,559,400 | — | — |
| 2017-12-14 | $38.18 | $89.28 | 2,461,400 | — | — |
| 2017-12-13 | $43.75 | $102.31 | 595,800 | — | — |
| 2017-12-12 | $43.83 | $102.49 | 362,200 | — | — |
| 2017-12-11 | $43.78 | $102.38 | 361,700 | — | — |
| 2017-12-08 | $43.33 | $101.32 | 177,500 | — | — |
| 2017-12-07 | $43.33 | $101.32 | 373,400 | — | — |
| 2017-12-06 | $43.54 | $101.82 | 196,500 | — | — |
| 2017-12-05 | $42.99 | $100.53 | 240,900 | — | — |
| 2017-12-04 | $44.01 | $102.91 | 354,200 | — | — |
| 2017-12-01 | $42.66 | $99.76 | 289,800 | — | — |
| 2017-11-30 | $42.80 | $100.09 | 290,400 | — | — |
| 2017-11-29 | $42.20 | $98.68 | 300,300 | — | — |
| 2017-11-28 | $42.11 | $98.47 | 316,200 | — | — |
| 2017-11-27 | $41.21 | $96.37 | 259,000 | — | — |
| 2017-11-24 | $41.09 | $96.09 | 117,100 | — | — |
| 2017-11-22 | $40.94 | $95.74 | 187,400 | — | — |
| 2017-11-21 | $40.68 | $95.13 | 338,900 | — | — |
| 2017-11-20 | $40.08 | $93.72 | 255,800 | — | — |
| 2017-11-17 | $39.91 | $93.33 | 193,400 | — | — |
| 2017-11-16 | $40.00 | $93.54 | 369,800 | — | — |
| 2017-11-15 | $40.09 | $93.75 | 264,000 | — | — |
| 2017-11-14 | $40.12 | $93.82 | 270,600 | — | — |
| 2017-11-13 | $40.17 | $93.94 | 242,100 | — | — |
| 2017-11-10 | $40.26 | $94.15 | 172,800 | — | — |
| 2017-11-09 | $40.01 | $93.56 | 180,600 | — | — |
| 2017-11-08 | $40.20 | $94.01 | 199,000 | — | — |
| 2017-11-07 | $40.44 | $94.57 | 212,000 | — | — |
| 2017-11-06 | $40.63 | $95.01 | 130,100 | — | — |
| 2017-11-03 | $41.06 | $96.02 | 123,300 | — | — |
| 2017-11-02 | $41.10 | $96.11 | 220,400 | — | — |
| 2017-11-01 | $41.13 | $96.18 | 226,600 | — | — |
| 2017-10-31 | $41.97 | $98.14 | 515,600 | — | — |
| 2017-10-30 | $41.99 | $98.19 | 200,300 | — | — |
| 2017-10-27 | $42.29 | $98.89 | 222,700 | — | — |
| 2017-10-26 | $42.34 | $99.01 | 222,900 | — | — |
| 2017-10-25 | $42.22 | $98.73 | 303,800 | — | — |
| 2017-10-24 | $42.36 | $99.06 | 286,200 | — | — |
| 2017-10-23 | $42.39 | $99.13 | 168,100 | — | — |
| 2017-10-20 | $42.63 | $99.69 | 201,500 | — | — |
| 2017-10-19 | $42.52 | $99.43 | 161,200 | — | — |
| 2017-10-18 | $42.64 | $99.71 | 131,400 | — | — |
| 2017-10-17 | $42.48 | $99.34 | 167,200 | — | — |
| 2017-10-16 | $42.70 | $99.85 | 176,000 | — | — |
| 2017-10-13 | $43.33 | $101.32 | 209,500 | — | — |
| 2017-10-12 | $43.30 | $101.25 | 422,500 | — | — |
| 2017-10-11 | $43.07 | $100.72 | 194,800 | — | — |
| 2017-10-10 | $42.97 | $100.48 | 271,600 | — | — |
| 2017-10-09 | $42.77 | $100.02 | 351,600 | — | — |
| 2017-10-06 | $42.62 | $99.66 | 298,800 | — | — |
| 2017-10-05 | $42.80 | $100.09 | 350,900 | — | — |
| 2017-10-04 | $43.01 | $100.58 | 295,600 | — | — |
| 2017-10-03 | $42.83 | $99.76 | 377,200 | — | — |
| 2017-10-02 | $42.38 | $98.71 | 351,000 | — | — |
| 2017-09-29 | $41.71 | $97.15 | 250,500 | — | — |
| 2017-09-28 | $41.54 | $96.75 | 233,400 | — | — |
| 2017-09-27 | $41.15 | $95.85 | 408,200 | — | — |
| 2017-09-26 | $40.31 | $93.89 | 254,200 | — | — |
| 2017-09-25 | $39.87 | $92.86 | 197,900 | — | — |
| 2017-09-22 | $39.31 | $91.56 | 407,300 | — | — |
| 2017-09-21 | $38.93 | $90.67 | 355,600 | — | — |
| 2017-09-20 | $39.29 | $91.51 | 385,200 | — | — |
| 2017-09-19 | $39.06 | $90.98 | 388,700 | — | — |
| 2017-09-18 | $39.17 | $91.23 | 319,500 | — | — |
| 2017-09-15 | $39.56 | $92.14 | 544,300 | — | — |
| 2017-09-14 | $39.76 | $92.61 | 301,700 | — | — |
| 2017-09-13 | $40.01 | $93.19 | 390,300 | — | — |
| 2017-09-12 | $40.53 | $94.40 | 448,500 | — | — |
| 2017-09-11 | $40.97 | $95.43 | 553,300 | — | — |
| 2017-09-08 | $40.21 | $93.66 | 500,900 | — | — |
| 2017-09-07 | $40.04 | $93.26 | 1,119,900 | — | — |
| 2017-09-06 | $44.14 | $102.81 | 224,500 | — | — |
| 2017-09-05 | $44.03 | $102.55 | 162,500 | — | — |
| 2017-09-01 | $44.63 | $103.95 | 132,800 | — | — |
| 2017-08-31 | $44.43 | $103.48 | 145,300 | — | — |
| 2017-08-30 | $43.96 | $102.39 | 183,400 | — | — |
| 2017-08-29 | $43.81 | $102.04 | 155,000 | — | — |
| 2017-08-28 | $44.08 | $102.67 | 124,500 | — | — |
| 2017-08-25 | $43.99 | $102.46 | 182,900 | — | — |
| 2017-08-24 | $43.78 | $101.97 | 108,700 | — | — |
| 2017-08-23 | $43.72 | $101.83 | 117,200 | — | — |
| 2017-08-22 | $43.77 | $101.95 | 127,700 | — | — |
| 2017-08-21 | $43.04 | $100.25 | 105,500 | — | — |
| 2017-08-18 | $42.94 | $100.01 | 165,300 | — | — |
| 2017-08-17 | $43.18 | $100.57 | 195,100 | — | — |
| 2017-08-16 | $44.04 | $102.58 | 213,100 | — | — |
| 2017-08-15 | $43.75 | $101.90 | 82,000 | — | — |
| 2017-08-14 | $44.16 | $102.86 | 124,300 | — | — |
| 2017-08-11 | $43.26 | $100.76 | 240,400 | — | — |
| 2017-08-10 | $43.68 | $101.74 | 263,100 | — | — |
| 2017-08-09 | $44.26 | $103.09 | 233,800 | — | — |
| 2017-08-08 | $44.51 | $103.67 | 272,600 | — | — |
| 2017-08-07 | $44.70 | $104.11 | 165,900 | — | — |
| 2017-08-04 | $44.76 | $104.25 | 323,100 | — | — |
| 2017-08-03 | $44.75 | $104.23 | 194,100 | — | — |
| 2017-08-02 | $44.49 | $103.62 | 195,700 | — | — |
| 2017-08-01 | $44.75 | $104.23 | 152,500 | — | — |
| 2017-07-31 | $44.62 | $103.93 | 337,500 | — | — |
| 2017-07-28 | $44.74 | $104.21 | 190,200 | — | — |
| 2017-07-27 | $44.79 | $104.32 | 236,600 | — | — |
| 2017-07-26 | $44.58 | $103.83 | 210,400 | — | — |
| 2017-07-25 | $44.34 | $103.28 | 209,900 | — | — |
| 2017-07-24 | $43.91 | $102.27 | 242,700 | — | — |
| 2017-07-21 | $43.95 | $102.37 | 219,600 | — | — |
| 2017-07-20 | $43.97 | $102.41 | 457,600 | — | — |
| 2017-07-19 | $43.51 | $101.34 | 234,500 | — | — |
| 2017-07-18 | $43.01 | $100.18 | 205,300 | — | — |
| 2017-07-17 | $43.16 | $100.53 | 360,100 | — | — |
| 2017-07-14 | $42.90 | $99.92 | 246,600 | — | — |
| 2017-07-13 | $42.73 | $99.53 | 283,900 | — | — |
| 2017-07-12 | $41.88 | $97.55 | 624,700 | — | — |
| 2017-07-11 | $40.69 | $94.77 | 225,000 | — | — |
| 2017-07-10 | $40.68 | $94.75 | 185,900 | — | — |
| 2017-07-07 | $41.15 | $95.85 | 133,100 | — | — |
| 2017-07-06 | $40.54 | $94.42 | 312,300 | — | — |
| 2017-07-05 | $41.17 | $95.89 | 188,500 | — | — |
| 2017-07-03 | $41.62 | $96.94 | 84,400 | — | — |
| 2017-06-30 | $41.52 | $96.31 | 164,400 | — | — |
| 2017-06-29 | $41.59 | $96.47 | 247,000 | — | — |
| 2017-06-28 | $42.17 | $97.82 | 236,700 | — | — |
| 2017-06-27 | $41.80 | $96.96 | 262,400 | — | — |
| 2017-06-26 | $41.76 | $96.87 | 240,600 | — | — |
| 2017-06-23 | $41.68 | $96.68 | 1,012,600 | — | — |
| 2017-06-22 | $41.52 | $96.31 | 221,100 | — | — |
| 2017-06-21 | $41.44 | $96.13 | 213,400 | — | — |
| 2017-06-20 | $41.46 | $96.17 | 235,100 | — | — |
| 2017-06-19 | $41.63 | $96.57 | 235,000 | — | — |
| 2017-06-16 | $41.77 | $96.89 | 735,600 | — | — |
| 2017-06-15 | $41.17 | $95.50 | 324,600 | — | — |
| 2017-06-14 | $40.89 | $94.85 | 328,500 | — | — |
| 2017-06-13 | $41.40 | $96.03 | 448,500 | — | — |
| 2017-06-12 | $40.68 | $94.36 | 638,000 | — | — |
| 2017-06-09 | $43.05 | $99.86 | 515,700 | — | — |
| 2017-06-08 | $43.99 | $102.04 | 753,700 | — | — |
| 2017-06-07 | $42.90 | $99.51 | 382,100 | — | — |
| 2017-06-06 | $42.95 | $99.63 | 264,900 | — | — |
| 2017-06-05 | $43.68 | $101.32 | 266,400 | — | — |
| 2017-06-02 | $44.28 | $102.71 | 209,600 | — | — |
| 2017-06-01 | $43.83 | $101.67 | 251,300 | — | — |
| 2017-05-31 | $43.04 | $99.84 | 327,800 | — | — |
| 2017-05-30 | $42.37 | $98.28 | 159,900 | — | — |
| 2017-05-26 | $42.19 | $97.87 | 189,400 | — | — |
| 2017-05-25 | $42.30 | $98.12 | 314,700 | — | — |
| 2017-05-24 | $42.10 | $97.66 | 156,900 | — | — |
| 2017-05-23 | $42.07 | $97.59 | 158,800 | — | — |
| 2017-05-22 | $41.73 | $96.80 | 154,300 | — | — |
| 2017-05-19 | $41.29 | $95.78 | 239,100 | — | — |
| 2017-05-18 | $41.42 | $96.08 | 161,900 | — | — |
| 2017-05-17 | $41.43 | $96.10 | 197,700 | — | — |
| 2017-05-16 | $42.01 | $97.45 | 214,100 | — | — |
| 2017-05-15 | $42.50 | $98.58 | 144,700 | — | — |
| 2017-05-12 | $42.24 | $97.98 | 185,400 | — | — |
| 2017-05-11 | $42.50 | $98.58 | 288,600 | — | — |
| 2017-05-10 | $43.03 | $99.81 | 382,600 | — | — |
| 2017-05-09 | $43.20 | $100.21 | 206,000 | — | — |
| 2017-05-08 | $43.08 | $99.93 | 169,400 | — | — |
| 2017-05-05 | $43.61 | $101.16 | 227,200 | — | — |
| 2017-05-04 | $43.51 | $100.93 | 149,100 | — | — |
| 2017-05-03 | $43.41 | $100.69 | 156,100 | — | — |
| 2017-05-02 | $43.53 | $100.97 | 171,200 | — | — |
| 2017-05-01 | $43.39 | $100.65 | 258,800 | — | — |
| 2017-04-28 | $43.19 | $100.18 | 742,700 | — | — |
| 2017-04-27 | $43.50 | $100.90 | 239,200 | — | — |
| 2017-04-26 | $43.59 | $101.11 | 307,400 | — | — |
| 2017-04-25 | $43.63 | $101.21 | 216,200 | — | — |
| 2017-04-24 | $43.54 | $101.00 | 227,300 | — | — |
| 2017-04-21 | $43.07 | $99.91 | 237,300 | — | — |
| 2017-04-20 | $43.03 | $99.81 | 216,000 | — | — |
| 2017-04-19 | $42.65 | $98.93 | 230,800 | — | — |
| 2017-04-18 | $42.65 | $98.93 | 227,900 | — | — |
| 2017-04-17 | $42.21 | $97.91 | 251,300 | — | — |
| 2017-04-13 | $41.97 | $97.35 | 468,300 | — | — |
| 2017-04-12 | $42.45 | $98.47 | 569,300 | — | — |
| 2017-04-11 | $42.32 | $98.17 | 188,800 | — | — |
| 2017-04-10 | $41.86 | $97.10 | 325,000 | — | — |
| 2017-04-07 | $41.90 | $97.19 | 360,400 | — | — |
| 2017-04-06 | $42.10 | $97.66 | 237,800 | — | — |
| 2017-04-05 | $41.91 | $97.22 | 284,400 | — | — |
| 2017-04-04 | $42.54 | $98.68 | 227,200 | — | — |
| 2017-04-03 | $42.44 | $98.05 | 341,400 | — | — |
| 2017-03-31 | $43.60 | $100.73 | 253,100 | — | — |
| 2017-03-30 | $43.45 | $100.38 | 329,100 | — | — |
| 2017-03-29 | $43.00 | $99.34 | 228,000 | — | — |
| 2017-03-28 | $43.15 | $99.69 | 352,300 | — | — |
| 2017-03-27 | $43.31 | $100.06 | 265,600 | — | — |
| 2017-03-24 | $43.26 | $99.95 | 289,100 | — | — |
| 2017-03-23 | $43.41 | $100.29 | 291,700 | — | — |
| 2017-03-22 | $43.30 | $100.04 | 240,300 | — | — |
| 2017-03-21 | $43.44 | $100.36 | 281,400 | — | — |
| 2017-03-20 | $44.02 | $101.70 | 229,500 | — | — |
| 2017-03-17 | $44.55 | $102.93 | 588,000 | — | — |
| 2017-03-16 | $44.43 | $102.65 | 212,800 | — | — |
| 2017-03-15 | $44.30 | $102.35 | 345,900 | — | — |
| 2017-03-14 | $43.51 | $100.52 | 300,500 | — | — |
| 2017-03-13 | $43.62 | $100.78 | 309,700 | — | — |
| 2017-03-10 | $43.25 | $99.92 | 500,900 | — | — |
| 2017-03-09 | $42.35 | $97.84 | 666,500 | — | — |
| 2017-03-08 | $42.50 | $98.19 | 931,200 | — | — |
| 2017-03-07 | $40.22 | $92.92 | 557,000 | — | — |
| 2017-03-06 | $40.47 | $93.50 | 481,900 | — | — |
| 2017-03-03 | $40.81 | $94.28 | 294,400 | — | — |
| 2017-03-02 | $41.19 | $95.16 | 439,400 | — | — |
| 2017-03-01 | $41.15 | $95.07 | 712,300 | — | — |
| 2017-02-28 | $40.79 | $94.24 | 345,400 | — | — |
| 2017-02-27 | $41.58 | $96.06 | 241,000 | — | — |
| 2017-02-24 | $41.09 | $94.93 | 178,300 | — | — |
| 2017-02-23 | $41.10 | $94.95 | 180,200 | — | — |
| 2017-02-22 | $41.04 | $94.82 | 159,500 | — | — |
| 2017-02-21 | $40.80 | $94.26 | 170,000 | — | — |
| 2017-02-17 | $40.39 | $93.31 | 226,200 | — | — |
| 2017-02-16 | $40.87 | $94.42 | 366,200 | — | — |
| 2017-02-15 | $40.41 | $93.36 | 337,800 | — | — |
| 2017-02-14 | $40.35 | $93.22 | 230,100 | — | — |
| 2017-02-13 | $40.82 | $94.31 | 306,000 | — | — |
| 2017-02-10 | $40.56 | $93.71 | 249,700 | — | — |
| 2017-02-09 | $40.29 | $93.08 | 352,500 | — | — |
| 2017-02-08 | $39.90 | $92.18 | 353,700 | — | — |
| 2017-02-07 | $40.19 | $92.85 | 435,700 | — | — |
| 2017-02-06 | $40.40 | $93.34 | 308,100 | — | — |
| 2017-02-03 | $40.86 | $94.40 | 303,400 | — | — |
| 2017-02-02 | $40.03 | $92.48 | 293,900 | — | — |
| 2017-02-01 | $40.14 | $92.74 | 467,900 | — | — |
| 2017-01-31 | $40.39 | $93.31 | 3,798,300 | — | — |
| 2017-01-30 | $40.59 | $93.78 | 661,200 | — | — |
| 2017-01-27 | $41.37 | $95.58 | 559,400 | — | — |
| 2017-01-26 | $40.96 | $94.63 | 771,300 | — | — |
| 2017-01-25 | $40.68 | $93.98 | 993,800 | — | — |
| 2017-01-24 | $40.48 | $93.52 | 405,900 | — | — |
| 2017-01-23 | $39.46 | $91.17 | 337,900 | — | — |
| 2017-01-20 | $39.64 | $91.58 | 364,800 | — | — |
| 2017-01-19 | $39.38 | $90.98 | 446,400 | — | — |
| 2017-01-18 | $39.85 | $92.07 | 387,800 | — | — |
| 2017-01-17 | $39.79 | $91.93 | 300,300 | — | — |
| 2017-01-13 | $40.47 | $93.50 | 314,700 | — | — |
| 2017-01-12 | $39.77 | $91.88 | 217,600 | — | — |
| 2017-01-11 | $40.21 | $92.90 | 313,100 | — | — |
| 2017-01-10 | $39.57 | $91.42 | 320,600 | — | — |
| 2017-01-09 | $39.41 | $91.05 | 332,600 | — | — |
| 2017-01-06 | $39.81 | $91.97 | 537,200 | — | — |
| 2017-01-05 | $40.57 | $93.73 | 457,100 | — | — |
| 2017-01-04 | $41.44 | $95.74 | 433,700 | — | — |
| 2017-01-03 | $40.80 | $94.26 | 548,700 | — | — |