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 | $51.10 | $68.44 | 186,000 | — | — |
| 2017-12-28 | $51.50 | $68.98 | 94,000 | — | — |
| 2017-12-27 | $51.30 | $68.71 | 65,000 | — | — |
| 2017-12-26 | $51.25 | $68.64 | 71,600 | — | — |
| 2017-12-22 | $51.40 | $68.84 | 122,300 | — | — |
| 2017-12-21 | $51.05 | $68.37 | 111,100 | — | — |
| 2017-12-20 | $50.65 | $67.84 | 120,200 | — | — |
| 2017-12-19 | $50.10 | $67.10 | 181,300 | — | — |
| 2017-12-18 | $49.50 | $66.30 | 130,000 | — | — |
| 2017-12-15 | $49.50 | $66.30 | 513,400 | — | — |
| 2017-12-14 | $48.20 | $64.56 | 217,300 | — | — |
| 2017-12-13 | $48.35 | $64.76 | 100,400 | — | — |
| 2017-12-12 | $47.60 | $63.75 | 108,200 | — | — |
| 2017-12-11 | $46.65 | $62.48 | 67,900 | — | — |
| 2017-12-08 | $46.95 | $62.88 | 67,600 | — | — |
| 2017-12-07 | $47.45 | $63.55 | 69,900 | — | — |
| 2017-12-06 | $47.50 | $63.62 | 86,000 | — | — |
| 2017-12-05 | $47.30 | $63.35 | 90,400 | — | — |
| 2017-12-04 | $47.15 | $63.15 | 79,300 | — | — |
| 2017-12-01 | $47.50 | $63.62 | 175,200 | — | — |
| 2017-11-30 | $48.10 | $64.42 | 118,000 | — | — |
| 2017-11-29 | $48.10 | $64.42 | 140,600 | — | — |
| 2017-11-28 | $47.65 | $63.82 | 166,000 | — | — |
| 2017-11-27 | $45.60 | $61.08 | 156,500 | — | — |
| 2017-11-24 | $45.20 | $60.54 | 38,100 | — | — |
| 2017-11-22 | $45.25 | $60.61 | 49,700 | — | — |
| 2017-11-21 | $45.50 | $60.94 | 71,000 | — | — |
| 2017-11-20 | $45.15 | $60.47 | 73,200 | — | — |
| 2017-11-17 | $44.75 | $59.94 | 99,000 | — | — |
| 2017-11-16 | $44.75 | $59.94 | 92,800 | — | — |
| 2017-11-15 | $43.45 | $58.20 | 134,200 | — | — |
| 2017-11-14 | $43.90 | $58.80 | 90,700 | — | — |
| 2017-11-13 | $44.00 | $58.93 | 151,900 | — | — |
| 2017-11-10 | $44.35 | $59.40 | 69,000 | — | — |
| 2017-11-09 | $44.25 | $59.27 | 112,700 | — | — |
| 2017-11-08 | $45.35 | $60.74 | 107,000 | — | — |
| 2017-11-07 | $45.75 | $61.28 | 140,600 | — | — |
| 2017-11-06 | $46.80 | $62.68 | 78,300 | — | — |
| 2017-11-03 | $46.25 | $61.95 | 76,200 | — | — |
| 2017-11-02 | $47.25 | $63.29 | 70,200 | — | — |
| 2017-11-01 | $47.10 | $63.08 | 129,000 | — | — |
| 2017-10-31 | $47.80 | $64.02 | 84,200 | — | — |
| 2017-10-30 | $47.40 | $63.49 | 94,000 | — | — |
| 2017-10-27 | $48.05 | $64.36 | 121,700 | — | — |
| 2017-10-26 | $47.50 | $63.62 | 80,300 | — | — |
| 2017-10-25 | $46.85 | $62.75 | 132,000 | — | — |
| 2017-10-24 | $47.00 | $62.95 | 87,600 | — | — |
| 2017-10-23 | $46.65 | $62.48 | 100,000 | — | — |
| 2017-10-20 | $47.20 | $63.22 | 141,100 | — | — |
| 2017-10-19 | $47.05 | $63.02 | 107,800 | — | — |
| 2017-10-18 | $47.40 | $63.49 | 158,500 | — | — |
| 2017-10-17 | $47.55 | $63.69 | 107,600 | — | — |
| 2017-10-16 | $47.50 | $63.39 | 114,400 | — | — |
| 2017-10-13 | $47.35 | $63.19 | 145,500 | — | — |
| 2017-10-12 | $47.15 | $62.93 | 172,700 | — | — |
| 2017-10-11 | $46.80 | $62.46 | 132,400 | — | — |
| 2017-10-10 | $46.85 | $62.53 | 139,000 | — | — |
| 2017-10-09 | $45.85 | $61.19 | 206,600 | — | — |
| 2017-10-06 | $46.20 | $61.66 | 139,800 | — | — |
| 2017-10-05 | $46.40 | $61.92 | 227,500 | — | — |
| 2017-10-04 | $47.50 | $63.39 | 202,900 | — | — |
| 2017-10-03 | $48.05 | $64.13 | 357,600 | — | — |
| 2017-10-02 | $50.20 | $67.00 | 217,700 | — | — |
| 2017-09-29 | $48.70 | $64.99 | 99,300 | — | — |
| 2017-09-28 | $49.15 | $65.59 | 111,800 | — | — |
| 2017-09-27 | $48.95 | $65.33 | 234,100 | — | — |
| 2017-09-26 | $48.20 | $64.33 | 132,300 | — | — |
| 2017-09-25 | $47.25 | $63.06 | 314,500 | — | — |
| 2017-09-22 | $50.95 | $68.00 | 81,200 | — | — |
| 2017-09-21 | $50.15 | $66.93 | 70,100 | — | — |
| 2017-09-20 | $50.55 | $67.46 | 79,500 | — | — |
| 2017-09-19 | $50.85 | $67.86 | 88,300 | — | — |
| 2017-09-18 | $51.30 | $68.46 | 89,400 | — | — |
| 2017-09-15 | $51.05 | $68.13 | 211,900 | — | — |
| 2017-09-14 | $50.20 | $67.00 | 47,000 | — | — |
| 2017-09-13 | $50.00 | $66.73 | 54,200 | — | — |
| 2017-09-12 | $49.55 | $66.13 | 74,700 | — | — |
| 2017-09-11 | $48.90 | $65.26 | 46,300 | — | — |
| 2017-09-08 | $48.35 | $64.53 | 78,700 | — | — |
| 2017-09-07 | $47.65 | $63.59 | 50,900 | — | — |
| 2017-09-06 | $48.35 | $64.53 | 73,900 | — | — |
| 2017-09-05 | $47.80 | $63.79 | 82,600 | — | — |
| 2017-09-01 | $48.55 | $64.79 | 78,700 | — | — |
| 2017-08-31 | $48.90 | $65.26 | 96,400 | — | — |
| 2017-08-30 | $47.65 | $63.59 | 91,100 | — | — |
| 2017-08-29 | $47.55 | $63.46 | 75,300 | — | — |
| 2017-08-28 | $47.30 | $63.13 | 95,600 | — | — |
| 2017-08-25 | $47.40 | $63.26 | 197,200 | — | — |
| 2017-08-24 | $46.90 | $62.59 | 65,000 | — | — |
| 2017-08-23 | $47.20 | $62.99 | 62,700 | — | — |
| 2017-08-22 | $48.10 | $64.19 | 105,600 | — | — |
| 2017-08-21 | $47.30 | $63.13 | 125,000 | — | — |
| 2017-08-18 | $47.35 | $63.19 | 75,600 | — | — |
| 2017-08-17 | $47.55 | $63.46 | 88,000 | — | — |
| 2017-08-16 | $49.30 | $65.79 | 58,400 | — | — |
| 2017-08-15 | $49.60 | $66.20 | 74,800 | — | — |
| 2017-08-14 | $49.60 | $66.20 | 77,900 | — | — |
| 2017-08-11 | $49.55 | $66.13 | 82,800 | — | — |
| 2017-08-10 | $49.50 | $66.06 | 85,200 | — | — |
| 2017-08-09 | $50.10 | $66.86 | 103,600 | — | — |
| 2017-08-08 | $50.15 | $66.93 | 63,000 | — | — |
| 2017-08-07 | $50.25 | $67.06 | 66,500 | — | — |
| 2017-08-04 | $50.75 | $67.73 | 63,000 | — | — |
| 2017-08-03 | $50.00 | $66.73 | 77,200 | — | — |
| 2017-08-02 | $50.20 | $67.00 | 73,500 | — | — |
| 2017-08-01 | $50.30 | $67.13 | 112,300 | — | — |
| 2017-07-31 | $50.70 | $67.66 | 73,900 | — | — |
| 2017-07-28 | $50.25 | $67.06 | 81,100 | — | — |
| 2017-07-27 | $50.40 | $67.26 | 73,400 | — | — |
| 2017-07-26 | $50.35 | $67.20 | 138,100 | — | — |
| 2017-07-25 | $51.80 | $69.13 | 161,400 | — | — |
| 2017-07-24 | $50.45 | $67.33 | 143,300 | — | — |
| 2017-07-21 | $51.15 | $68.26 | 155,800 | — | — |
| 2017-07-20 | $51.55 | $68.80 | 124,400 | — | — |
| 2017-07-19 | $52.15 | $69.60 | 119,600 | — | — |
| 2017-07-18 | $51.10 | $68.20 | 119,700 | — | — |
| 2017-07-17 | $51.30 | $68.46 | 166,700 | — | — |
| 2017-07-14 | $51.25 | $68.40 | 159,400 | — | — |
| 2017-07-13 | $50.70 | $67.44 | 209,300 | — | — |
| 2017-07-12 | $48.85 | $64.98 | 83,000 | — | — |
| 2017-07-11 | $49.00 | $65.18 | 159,000 | — | — |
| 2017-07-10 | $49.50 | $65.84 | 242,800 | — | — |
| 2017-07-07 | $48.40 | $64.38 | 345,400 | — | — |
| 2017-07-06 | $52.25 | $69.50 | 310,600 | — | — |
| 2017-07-05 | $56.25 | $74.82 | 114,800 | — | — |
| 2017-07-03 | $57.10 | $75.95 | 45,000 | — | — |
| 2017-06-30 | $55.80 | $74.22 | 58,500 | — | — |
| 2017-06-29 | $55.30 | $73.55 | 54,900 | — | — |
| 2017-06-28 | $55.45 | $73.75 | 131,100 | — | — |
| 2017-06-27 | $54.85 | $72.96 | 58,700 | — | — |
| 2017-06-26 | $55.80 | $74.22 | 42,200 | — | — |
| 2017-06-23 | $55.55 | $73.89 | 106,700 | — | — |
| 2017-06-22 | $55.25 | $73.49 | 53,700 | — | — |
| 2017-06-21 | $54.55 | $72.56 | 56,500 | — | — |
| 2017-06-20 | $55.60 | $73.95 | 38,000 | — | — |
| 2017-06-19 | $56.95 | $75.75 | 45,000 | — | — |
| 2017-06-16 | $56.35 | $74.95 | 145,500 | — | — |
| 2017-06-15 | $57.00 | $75.82 | 58,700 | — | — |
| 2017-06-14 | $56.95 | $75.75 | 59,300 | — | — |
| 2017-06-13 | $57.10 | $75.95 | 43,000 | — | — |
| 2017-06-12 | $57.50 | $76.48 | 90,700 | — | — |
| 2017-06-09 | $57.50 | $76.48 | 91,000 | — | — |
| 2017-06-08 | $56.00 | $74.49 | 82,400 | — | — |
| 2017-06-07 | $54.35 | $72.29 | 86,200 | — | — |
| 2017-06-06 | $55.25 | $73.49 | 67,400 | — | — |
| 2017-06-05 | $55.50 | $73.82 | 73,100 | — | — |
| 2017-06-02 | $56.35 | $74.95 | 88,900 | — | — |
| 2017-06-01 | $55.45 | $73.75 | 71,400 | — | — |
| 2017-05-31 | $54.25 | $72.16 | 77,500 | — | — |
| 2017-05-30 | $54.40 | $72.36 | 44,200 | — | — |
| 2017-05-26 | $54.80 | $72.89 | 69,500 | — | — |
| 2017-05-25 | $54.50 | $72.49 | 54,600 | — | — |
| 2017-05-24 | $54.70 | $72.76 | 81,100 | — | — |
| 2017-05-23 | $54.80 | $72.89 | 67,200 | — | — |
| 2017-05-22 | $54.60 | $72.62 | 57,500 | — | — |
| 2017-05-19 | $54.30 | $72.22 | 87,000 | — | — |
| 2017-05-18 | $54.30 | $72.22 | 68,900 | — | — |
| 2017-05-17 | $54.35 | $72.29 | 102,500 | — | — |
| 2017-05-16 | $56.35 | $74.95 | 60,900 | — | — |
| 2017-05-15 | $56.95 | $75.75 | 78,200 | — | — |
| 2017-05-12 | $56.15 | $74.69 | 96,200 | — | — |
| 2017-05-11 | $57.30 | $76.21 | 76,700 | — | — |
| 2017-05-10 | $57.65 | $76.68 | 78,900 | — | — |
| 2017-05-09 | $57.85 | $76.95 | 111,800 | — | — |
| 2017-05-08 | $58.10 | $77.28 | 61,800 | — | — |
| 2017-05-05 | $57.85 | $76.95 | 57,500 | — | — |
| 2017-05-04 | $57.85 | $76.95 | 59,500 | — | — |
| 2017-05-03 | $57.75 | $76.81 | 102,500 | — | — |
| 2017-05-02 | $58.75 | $78.14 | 86,200 | — | — |
| 2017-05-01 | $58.90 | $78.34 | 69,100 | — | — |
| 2017-04-28 | $59.05 | $78.54 | 120,100 | — | — |
| 2017-04-27 | $60.20 | $80.07 | 121,900 | — | — |
| 2017-04-26 | $60.50 | $80.47 | 168,200 | — | — |
| 2017-04-25 | $61.00 | $81.14 | 180,200 | — | — |
| 2017-04-24 | $59.10 | $78.61 | 154,100 | — | — |
| 2017-04-21 | $56.75 | $75.26 | 312,500 | — | — |
| 2017-04-20 | $54.50 | $72.27 | 477,500 | — | — |
| 2017-04-19 | $58.80 | $77.98 | 317,400 | — | — |
| 2017-04-18 | $58.60 | $77.71 | 119,900 | — | — |
| 2017-04-17 | $58.10 | $77.05 | 105,700 | — | — |
| 2017-04-13 | $57.35 | $76.05 | 73,800 | — | — |
| 2017-04-12 | $58.50 | $77.58 | 80,200 | — | — |
| 2017-04-11 | $59.90 | $79.43 | 55,600 | — | — |
| 2017-04-10 | $58.80 | $77.98 | 72,100 | — | — |
| 2017-04-07 | $58.75 | $77.91 | 149,100 | — | — |
| 2017-04-06 | $58.10 | $77.05 | 92,100 | — | — |
| 2017-04-05 | $58.60 | $77.71 | 203,100 | — | — |
| 2017-04-04 | $57.70 | $76.52 | 81,600 | — | — |
| 2017-04-03 | $57.25 | $75.92 | 100,300 | — | — |
| 2017-03-31 | $59.50 | $78.90 | 191,300 | — | — |
| 2017-03-30 | $58.35 | $77.38 | 103,000 | — | — |
| 2017-03-29 | $57.55 | $76.32 | 62,200 | — | — |
| 2017-03-28 | $57.15 | $75.79 | 105,900 | — | — |
| 2017-03-27 | $57.15 | $75.79 | 74,700 | — | — |
| 2017-03-24 | $56.45 | $74.86 | 128,400 | — | — |
| 2017-03-23 | $56.85 | $75.39 | 59,800 | — | — |
| 2017-03-22 | $56.45 | $74.86 | 90,300 | — | — |
| 2017-03-21 | $57.05 | $75.66 | 80,700 | — | — |
| 2017-03-20 | $59.05 | $78.31 | 54,700 | — | — |
| 2017-03-17 | $59.20 | $78.51 | 249,500 | — | — |
| 2017-03-16 | $59.05 | $78.31 | 50,500 | — | — |
| 2017-03-15 | $59.60 | $79.04 | 98,500 | — | — |
| 2017-03-14 | $57.90 | $76.78 | 56,400 | — | — |
| 2017-03-13 | $58.05 | $76.98 | 68,200 | — | — |
| 2017-03-10 | $57.65 | $76.45 | 64,000 | — | — |
| 2017-03-09 | $56.80 | $75.32 | 82,000 | — | — |
| 2017-03-08 | $57.25 | $75.92 | 58,100 | — | — |
| 2017-03-07 | $57.90 | $76.78 | 49,100 | — | — |
| 2017-03-06 | $58.65 | $77.78 | 57,600 | — | — |
| 2017-03-03 | $59.30 | $78.64 | 72,000 | — | — |
| 2017-03-02 | $59.40 | $78.77 | 68,900 | — | — |
| 2017-03-01 | $60.55 | $80.30 | 128,600 | — | — |
| 2017-02-28 | $58.65 | $77.78 | 119,800 | — | — |
| 2017-02-27 | $60.55 | $80.30 | 156,200 | — | — |
| 2017-02-24 | $59.60 | $79.04 | 96,500 | — | — |
| 2017-02-23 | $58.70 | $77.84 | 65,700 | — | — |
| 2017-02-22 | $59.75 | $79.24 | 46,200 | — | — |
| 2017-02-21 | $59.90 | $79.43 | 74,800 | — | — |
| 2017-02-17 | $58.75 | $77.91 | 98,100 | — | — |
| 2017-02-16 | $59.05 | $78.31 | 106,100 | — | — |
| 2017-02-15 | $58.90 | $78.11 | 118,700 | — | — |
| 2017-02-14 | $58.95 | $78.17 | 117,900 | — | — |
| 2017-02-13 | $59.40 | $78.77 | 86,100 | — | — |
| 2017-02-10 | $58.35 | $77.38 | 170,600 | — | — |
| 2017-02-09 | $58.20 | $77.18 | 375,300 | — | — |
| 2017-02-08 | $58.00 | $76.91 | 100,300 | — | — |
| 2017-02-07 | $58.75 | $77.91 | 142,800 | — | — |
| 2017-02-06 | $58.90 | $78.11 | 64,900 | — | — |
| 2017-02-03 | $59.30 | $78.64 | 80,100 | — | — |
| 2017-02-02 | $58.30 | $77.31 | 205,800 | — | — |
| 2017-02-01 | $59.50 | $78.68 | 105,000 | — | — |
| 2017-01-31 | $59.55 | $78.74 | 131,600 | — | — |
| 2017-01-30 | $59.50 | $78.68 | 134,500 | — | — |
| 2017-01-27 | $60.10 | $79.47 | 73,400 | — | — |
| 2017-01-26 | $60.15 | $79.54 | 92,100 | — | — |
| 2017-01-25 | $60.45 | $79.93 | 91,000 | — | — |
| 2017-01-24 | $59.45 | $78.61 | 164,000 | — | — |
| 2017-01-23 | $58.60 | $77.49 | 123,700 | — | — |
| 2017-01-20 | $58.70 | $77.62 | 146,500 | — | — |
| 2017-01-19 | $57.85 | $76.50 | 224,500 | — | — |
| 2017-01-18 | $58.75 | $77.69 | 192,500 | — | — |
| 2017-01-17 | $58.05 | $76.76 | 153,800 | — | — |
| 2017-01-13 | $59.80 | $79.08 | 135,100 | — | — |
| 2017-01-12 | $59.80 | $79.08 | 146,500 | — | — |
| 2017-01-11 | $60.30 | $79.74 | 229,200 | — | — |
| 2017-01-10 | $59.15 | $78.22 | 259,800 | — | — |
| 2017-01-09 | $57.35 | $75.84 | 424,000 | — | — |
| 2017-01-06 | $59.85 | $79.14 | 589,000 | — | — |
| 2017-01-05 | $64.65 | $85.49 | 207,900 | — | — |
| 2017-01-04 | $65.70 | $86.88 | 120,000 | — | — |
| 2017-01-03 | $64.40 | $85.16 | 170,700 | — | — |