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 | $39.29 | $66.04 | 254,000 | — | — |
| 2017-12-28 | $39.59 | $66.54 | 323,300 | — | — |
| 2017-12-27 | $39.65 | $66.64 | 288,000 | — | — |
| 2017-12-26 | $40.15 | $67.48 | 409,400 | — | — |
| 2017-12-22 | $40.21 | $67.58 | 1,250,300 | — | — |
| 2017-12-21 | $43.95 | $73.87 | 324,000 | — | — |
| 2017-12-20 | $43.03 | $72.32 | 120,000 | — | — |
| 2017-12-19 | $42.78 | $71.90 | 160,400 | — | — |
| 2017-12-18 | $43.20 | $72.61 | 129,200 | — | — |
| 2017-12-15 | $42.66 | $71.70 | 462,100 | — | — |
| 2017-12-14 | $41.25 | $69.33 | 172,700 | — | — |
| 2017-12-13 | $41.66 | $70.02 | 161,400 | — | — |
| 2017-12-12 | $41.69 | $70.07 | 110,700 | — | — |
| 2017-12-11 | $41.75 | $70.17 | 179,400 | — | — |
| 2017-12-08 | $42.37 | $71.21 | 215,500 | — | — |
| 2017-12-07 | $42.70 | $71.77 | 193,600 | — | — |
| 2017-12-06 | $42.47 | $71.38 | 156,200 | — | — |
| 2017-12-05 | $42.19 | $70.91 | 225,700 | — | — |
| 2017-12-04 | $42.17 | $70.88 | 268,600 | — | — |
| 2017-12-01 | $41.16 | $69.18 | 195,800 | — | — |
| 2017-11-30 | $41.58 | $69.89 | 104,200 | — | — |
| 2017-11-29 | $41.37 | $69.53 | 103,400 | — | — |
| 2017-11-28 | $41.45 | $69.67 | 120,600 | — | — |
| 2017-11-27 | $40.78 | $68.54 | 238,700 | — | — |
| 2017-11-24 | $40.70 | $68.41 | 38,500 | — | — |
| 2017-11-22 | $40.59 | $68.22 | 78,100 | — | — |
| 2017-11-21 | $40.63 | $68.29 | 169,300 | — | — |
| 2017-11-20 | $39.99 | $67.21 | 218,200 | — | — |
| 2017-11-17 | $39.68 | $66.69 | 374,000 | — | — |
| 2017-11-16 | $39.97 | $67.18 | 147,600 | — | — |
| 2017-11-15 | $39.44 | $66.29 | 266,600 | — | — |
| 2017-11-14 | $39.93 | $67.11 | 153,900 | — | — |
| 2017-11-13 | $40.08 | $67.37 | 266,500 | — | — |
| 2017-11-10 | $40.11 | $67.42 | 169,700 | — | — |
| 2017-11-09 | $40.37 | $67.85 | 308,400 | — | — |
| 2017-11-08 | $40.62 | $68.27 | 221,700 | — | — |
| 2017-11-07 | $40.58 | $68.21 | 295,200 | — | — |
| 2017-11-06 | $40.41 | $67.92 | 138,100 | — | — |
| 2017-11-03 | $40.40 | $67.90 | 237,900 | — | — |
| 2017-11-02 | $41.32 | $69.45 | 252,400 | — | — |
| 2017-11-01 | $41.06 | $69.01 | 401,200 | — | — |
| 2017-10-31 | $38.89 | $65.37 | 174,600 | — | — |
| 2017-10-30 | $38.76 | $65.15 | 245,600 | — | — |
| 2017-10-27 | $38.61 | $64.89 | 114,800 | — | — |
| 2017-10-26 | $38.67 | $65.00 | 114,500 | — | — |
| 2017-10-25 | $38.70 | $65.05 | 107,200 | — | — |
| 2017-10-24 | $38.80 | $65.21 | 150,200 | — | — |
| 2017-10-23 | $38.65 | $64.96 | 205,400 | — | — |
| 2017-10-20 | $38.76 | $65.15 | 139,600 | — | — |
| 2017-10-19 | $38.48 | $64.55 | 83,300 | — | — |
| 2017-10-18 | $38.61 | $64.77 | 96,000 | — | — |
| 2017-10-17 | $38.24 | $64.15 | 73,000 | — | — |
| 2017-10-16 | $38.39 | $64.40 | 103,500 | — | — |
| 2017-10-13 | $38.50 | $64.58 | 300,500 | — | — |
| 2017-10-12 | $38.59 | $64.73 | 185,000 | — | — |
| 2017-10-11 | $38.43 | $64.47 | 208,900 | — | — |
| 2017-10-10 | $38.70 | $64.92 | 312,200 | — | — |
| 2017-10-09 | $38.86 | $65.19 | 166,100 | — | — |
| 2017-10-06 | $38.85 | $65.17 | 117,000 | — | — |
| 2017-10-05 | $39.06 | $65.52 | 159,300 | — | — |
| 2017-10-04 | $39.18 | $65.72 | 126,200 | — | — |
| 2017-10-03 | $39.13 | $65.64 | 211,500 | — | — |
| 2017-10-02 | $38.55 | $64.67 | 323,400 | — | — |
| 2017-09-29 | $37.78 | $63.38 | 172,000 | — | — |
| 2017-09-28 | $37.78 | $63.38 | 212,400 | — | — |
| 2017-09-27 | $38.07 | $63.86 | 225,300 | — | — |
| 2017-09-26 | $36.98 | $62.03 | 160,900 | — | — |
| 2017-09-25 | $37.02 | $62.10 | 389,100 | — | — |
| 2017-09-22 | $36.94 | $61.97 | 333,400 | — | — |
| 2017-09-21 | $37.56 | $63.01 | 307,500 | — | — |
| 2017-09-20 | $38.88 | $65.22 | 486,800 | — | — |
| 2017-09-19 | $37.71 | $63.26 | 413,700 | — | — |
| 2017-09-18 | $36.55 | $61.31 | 293,500 | — | — |
| 2017-09-15 | $35.26 | $59.15 | 581,200 | — | — |
| 2017-09-14 | $35.35 | $59.30 | 387,200 | — | — |
| 2017-09-13 | $35.25 | $59.13 | 273,800 | — | — |
| 2017-09-12 | $35.41 | $59.40 | 211,200 | — | — |
| 2017-09-11 | $35.26 | $59.15 | 166,600 | — | — |
| 2017-09-08 | $34.54 | $57.94 | 114,400 | — | — |
| 2017-09-07 | $34.57 | $57.99 | 224,800 | — | — |
| 2017-09-06 | $35.07 | $58.83 | 193,200 | — | — |
| 2017-09-05 | $35.86 | $60.16 | 121,100 | — | — |
| 2017-09-01 | $36.25 | $60.81 | 180,200 | — | — |
| 2017-08-31 | $36.06 | $60.49 | 129,400 | — | — |
| 2017-08-30 | $36.05 | $60.47 | 147,700 | — | — |
| 2017-08-29 | $35.54 | $59.62 | 202,700 | — | — |
| 2017-08-28 | $35.36 | $59.32 | 98,300 | — | — |
| 2017-08-25 | $35.54 | $59.62 | 75,200 | — | — |
| 2017-08-24 | $35.31 | $59.23 | 42,800 | — | — |
| 2017-08-23 | $35.13 | $58.93 | 69,600 | — | — |
| 2017-08-22 | $35.71 | $59.90 | 61,100 | — | — |
| 2017-08-21 | $35.43 | $59.43 | 97,800 | — | — |
| 2017-08-18 | $35.23 | $59.10 | 84,900 | — | — |
| 2017-08-17 | $35.18 | $59.01 | 82,900 | — | — |
| 2017-08-16 | $35.91 | $60.24 | 83,500 | — | — |
| 2017-08-15 | $35.85 | $60.14 | 88,700 | — | — |
| 2017-08-14 | $36.37 | $61.01 | 84,000 | — | — |
| 2017-08-11 | $35.37 | $59.33 | 152,700 | — | — |
| 2017-08-10 | $35.29 | $59.20 | 148,900 | — | — |
| 2017-08-09 | $36.20 | $60.73 | 130,400 | — | — |
| 2017-08-08 | $36.38 | $61.03 | 178,100 | — | — |
| 2017-08-07 | $36.83 | $61.78 | 120,600 | — | — |
| 2017-08-04 | $36.84 | $61.80 | 136,100 | — | — |
| 2017-08-03 | $37.00 | $62.07 | 179,900 | — | — |
| 2017-08-02 | $36.85 | $61.82 | 239,600 | — | — |
| 2017-08-01 | $36.73 | $61.61 | 261,000 | — | — |
| 2017-07-31 | $37.40 | $62.74 | 621,200 | — | — |
| 2017-07-28 | $36.24 | $60.79 | 144,800 | — | — |
| 2017-07-27 | $36.34 | $60.96 | 179,800 | — | — |
| 2017-07-26 | $36.70 | $61.56 | 269,200 | — | — |
| 2017-07-25 | $36.65 | $61.48 | 147,500 | — | — |
| 2017-07-24 | $36.30 | $60.89 | 221,900 | — | — |
| 2017-07-21 | $36.49 | $61.21 | 208,500 | — | — |
| 2017-07-20 | $36.80 | $61.73 | 164,000 | — | — |
| 2017-07-19 | $36.75 | $61.65 | 214,600 | — | — |
| 2017-07-18 | $36.31 | $60.78 | 169,500 | — | — |
| 2017-07-17 | $36.90 | $61.77 | 284,700 | — | — |
| 2017-07-14 | $37.61 | $62.96 | 292,700 | — | — |
| 2017-07-13 | $37.64 | $63.01 | 357,400 | — | — |
| 2017-07-12 | $37.22 | $62.31 | 938,500 | — | — |
| 2017-07-11 | $36.65 | $61.35 | 698,700 | — | — |
| 2017-07-10 | $35.26 | $59.03 | 148,000 | — | — |
| 2017-07-07 | $35.46 | $59.36 | 153,200 | — | — |
| 2017-07-06 | $35.04 | $58.66 | 139,700 | — | — |
| 2017-07-05 | $35.30 | $59.09 | 189,300 | — | — |
| 2017-07-03 | $35.26 | $59.03 | 86,200 | — | — |
| 2017-06-30 | $34.76 | $58.19 | 177,400 | — | — |
| 2017-06-29 | $34.22 | $57.29 | 103,000 | — | — |
| 2017-06-28 | $34.69 | $58.07 | 162,000 | — | — |
| 2017-06-27 | $34.12 | $57.12 | 108,800 | — | — |
| 2017-06-26 | $34.40 | $57.59 | 71,100 | — | — |
| 2017-06-23 | $34.32 | $57.45 | 215,900 | — | — |
| 2017-06-22 | $34.36 | $57.52 | 136,400 | — | — |
| 2017-06-21 | $34.00 | $56.92 | 106,900 | — | — |
| 2017-06-20 | $34.77 | $58.21 | 63,200 | — | — |
| 2017-06-19 | $35.38 | $59.23 | 108,300 | — | — |
| 2017-06-16 | $35.18 | $58.89 | 352,900 | — | — |
| 2017-06-15 | $35.24 | $58.99 | 92,700 | — | — |
| 2017-06-14 | $35.44 | $59.33 | 131,300 | — | — |
| 2017-06-13 | $35.53 | $59.48 | 103,500 | — | — |
| 2017-06-12 | $35.33 | $59.14 | 108,100 | — | — |
| 2017-06-09 | $35.55 | $59.51 | 166,200 | — | — |
| 2017-06-08 | $35.20 | $58.93 | 129,700 | — | — |
| 2017-06-07 | $34.67 | $58.04 | 99,200 | — | — |
| 2017-06-06 | $35.04 | $58.66 | 106,800 | — | — |
| 2017-06-05 | $35.38 | $59.23 | 98,600 | — | — |
| 2017-06-02 | $36.13 | $60.48 | 261,900 | — | — |
| 2017-06-01 | $34.95 | $58.51 | 150,300 | — | — |
| 2017-05-31 | $34.94 | $58.49 | 121,000 | — | — |
| 2017-05-30 | $34.50 | $57.75 | 98,400 | — | — |
| 2017-05-26 | $34.61 | $57.94 | 118,900 | — | — |
| 2017-05-25 | $34.29 | $57.40 | 304,700 | — | — |
| 2017-05-24 | $34.05 | $57.00 | 118,300 | — | — |
| 2017-05-23 | $33.98 | $56.88 | 164,400 | — | — |
| 2017-05-22 | $34.20 | $57.25 | 208,100 | — | — |
| 2017-05-19 | $33.60 | $56.25 | 199,900 | — | — |
| 2017-05-18 | $33.33 | $55.80 | 296,300 | — | — |
| 2017-05-17 | $33.54 | $56.15 | 160,300 | — | — |
| 2017-05-16 | $35.24 | $58.99 | 110,500 | — | — |
| 2017-05-15 | $34.87 | $58.37 | 68,000 | — | — |
| 2017-05-12 | $34.51 | $57.77 | 81,500 | — | — |
| 2017-05-11 | $34.95 | $58.51 | 72,800 | — | — |
| 2017-05-10 | $35.37 | $59.21 | 116,600 | — | — |
| 2017-05-09 | $35.52 | $59.46 | 81,700 | — | — |
| 2017-05-08 | $35.59 | $59.58 | 74,500 | — | — |
| 2017-05-05 | $35.44 | $59.33 | 139,500 | — | — |
| 2017-05-04 | $35.19 | $58.91 | 88,700 | — | — |
| 2017-05-03 | $35.49 | $59.41 | 146,600 | — | — |
| 2017-05-02 | $36.01 | $60.28 | 189,300 | — | — |
| 2017-05-01 | $35.87 | $60.05 | 158,800 | — | — |
| 2017-04-28 | $35.99 | $60.25 | 159,600 | — | — |
| 2017-04-27 | $35.96 | $60.20 | 143,800 | — | — |
| 2017-04-26 | $35.97 | $60.09 | 249,800 | — | — |
| 2017-04-25 | $35.75 | $59.72 | 151,300 | — | — |
| 2017-04-24 | $35.46 | $59.24 | 134,400 | — | — |
| 2017-04-21 | $34.66 | $57.90 | 192,600 | — | — |
| 2017-04-20 | $34.49 | $57.62 | 256,900 | — | — |
| 2017-04-19 | $33.97 | $56.75 | 126,600 | — | — |
| 2017-04-18 | $33.62 | $56.16 | 178,100 | — | — |
| 2017-04-17 | $33.46 | $55.90 | 154,900 | — | — |
| 2017-04-13 | $33.01 | $55.14 | 139,800 | — | — |
| 2017-04-12 | $33.37 | $55.75 | 126,900 | — | — |
| 2017-04-11 | $34.24 | $57.20 | 174,000 | — | — |
| 2017-04-10 | $33.74 | $56.36 | 121,800 | — | — |
| 2017-04-07 | $33.61 | $56.15 | 193,600 | — | — |
| 2017-04-06 | $33.48 | $55.93 | 207,500 | — | — |
| 2017-04-05 | $33.50 | $55.96 | 110,900 | — | — |
| 2017-04-04 | $34.21 | $57.15 | 142,300 | — | — |
| 2017-04-03 | $34.20 | $57.13 | 256,100 | — | — |
| 2017-03-31 | $33.63 | $56.18 | 273,000 | — | — |
| 2017-03-30 | $33.78 | $56.43 | 122,300 | — | — |
| 2017-03-29 | $33.91 | $56.65 | 189,900 | — | — |
| 2017-03-28 | $34.39 | $57.45 | 183,500 | — | — |
| 2017-03-27 | $33.43 | $55.85 | 232,900 | — | — |
| 2017-03-24 | $34.02 | $56.83 | 262,500 | — | — |
| 2017-03-23 | $34.15 | $57.05 | 227,700 | — | — |
| 2017-03-22 | $34.29 | $57.28 | 278,100 | — | — |
| 2017-03-21 | $32.74 | $54.69 | 121,400 | — | — |
| 2017-03-20 | $34.11 | $56.98 | 115,100 | — | — |
| 2017-03-17 | $34.22 | $57.17 | 415,500 | — | — |
| 2017-03-16 | $33.83 | $56.51 | 102,900 | — | — |
| 2017-03-15 | $33.88 | $56.60 | 113,400 | — | — |
| 2017-03-14 | $33.29 | $55.61 | 85,600 | — | — |
| 2017-03-13 | $33.60 | $56.13 | 97,900 | — | — |
| 2017-03-10 | $32.92 | $54.99 | 147,200 | — | — |
| 2017-03-09 | $33.37 | $55.75 | 89,100 | — | — |
| 2017-03-08 | $33.43 | $55.85 | 74,800 | — | — |
| 2017-03-07 | $33.98 | $56.77 | 90,200 | — | — |
| 2017-03-06 | $33.97 | $56.75 | 76,800 | — | — |
| 2017-03-03 | $34.10 | $56.97 | 109,400 | — | — |
| 2017-03-02 | $34.26 | $57.23 | 136,300 | — | — |
| 2017-03-01 | $34.95 | $58.39 | 170,900 | — | — |
| 2017-02-28 | $34.42 | $57.50 | 174,700 | — | — |
| 2017-02-27 | $34.41 | $57.48 | 164,900 | — | — |
| 2017-02-24 | $33.68 | $56.26 | 125,000 | — | — |
| 2017-02-23 | $33.42 | $55.83 | 87,700 | — | — |
| 2017-02-22 | $33.99 | $56.78 | 112,400 | — | — |
| 2017-02-21 | $33.98 | $56.77 | 91,500 | — | — |
| 2017-02-17 | $33.98 | $56.77 | 140,200 | — | — |
| 2017-02-16 | $33.95 | $56.72 | 156,300 | — | — |
| 2017-02-15 | $34.30 | $57.30 | 163,800 | — | — |
| 2017-02-14 | $33.90 | $56.63 | 149,000 | — | — |
| 2017-02-13 | $33.78 | $56.43 | 109,300 | — | — |
| 2017-02-10 | $33.65 | $56.21 | 93,500 | — | — |
| 2017-02-09 | $33.03 | $55.18 | 101,400 | — | — |
| 2017-02-08 | $32.38 | $54.09 | 121,200 | — | — |
| 2017-02-07 | $33.04 | $55.19 | 119,800 | — | — |
| 2017-02-06 | $33.06 | $55.23 | 141,500 | — | — |
| 2017-02-03 | $32.98 | $55.09 | 101,500 | — | — |
| 2017-02-02 | $32.13 | $53.67 | 108,700 | — | — |
| 2017-02-01 | $32.05 | $53.54 | 100,900 | — | — |
| 2017-01-31 | $31.99 | $53.44 | 142,500 | — | — |
| 2017-01-30 | $31.74 | $53.02 | 135,500 | — | — |
| 2017-01-27 | $32.45 | $54.21 | 86,900 | — | — |
| 2017-01-26 | $32.56 | $54.39 | 128,300 | — | — |
| 2017-01-25 | $32.64 | $54.53 | 126,900 | — | — |
| 2017-01-24 | $32.36 | $54.06 | 127,100 | — | — |
| 2017-01-23 | $31.79 | $53.11 | 164,300 | — | — |
| 2017-01-20 | $32.03 | $53.51 | 149,300 | — | — |
| 2017-01-19 | $32.14 | $53.69 | 243,800 | — | — |
| 2017-01-18 | $31.93 | $53.22 | 178,000 | — | — |
| 2017-01-17 | $31.49 | $52.48 | 347,000 | — | — |
| 2017-01-13 | $32.28 | $53.80 | 216,500 | — | — |
| 2017-01-12 | $31.93 | $53.22 | 184,700 | — | — |
| 2017-01-11 | $32.31 | $53.85 | 162,100 | — | — |
| 2017-01-10 | $32.25 | $53.75 | 129,800 | — | — |
| 2017-01-09 | $31.98 | $53.30 | 154,500 | — | — |
| 2017-01-06 | $32.31 | $53.85 | 148,900 | — | — |
| 2017-01-05 | $32.27 | $53.78 | 277,400 | — | — |
| 2017-01-04 | $33.44 | $55.73 | 239,800 | — | — |
| 2017-01-03 | $33.25 | $55.42 | 204,900 | — | — |