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
- 1990-03-26 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 | $51.15 | $91.09 | 46,900 | — | — |
| 2017-12-28 | $52.20 | $92.96 | 22,700 | — | — |
| 2017-12-27 | $52.45 | $93.03 | 32,500 | — | — |
| 2017-12-26 | $53.15 | $94.27 | 28,000 | — | — |
| 2017-12-22 | $53.95 | $95.69 | 28,500 | — | — |
| 2017-12-21 | $54.85 | $97.29 | 20,700 | — | — |
| 2017-12-20 | $54.15 | $96.04 | 34,800 | — | — |
| 2017-12-19 | $54.80 | $97.20 | 23,400 | — | — |
| 2017-12-18 | $55.60 | $98.62 | 27,600 | — | — |
| 2017-12-15 | $54.80 | $97.20 | 101,700 | — | — |
| 2017-12-14 | $53.15 | $94.27 | 20,800 | — | — |
| 2017-12-13 | $54.20 | $96.13 | 30,000 | — | — |
| 2017-12-12 | $53.95 | $95.69 | 23,600 | — | — |
| 2017-12-11 | $53.55 | $94.98 | 26,000 | — | — |
| 2017-12-08 | $53.90 | $95.60 | 20,600 | — | — |
| 2017-12-07 | $54.90 | $97.38 | 29,100 | — | — |
| 2017-12-06 | $54.90 | $97.38 | 19,200 | — | — |
| 2017-12-05 | $55.55 | $98.53 | 46,900 | — | — |
| 2017-12-04 | $57.05 | $101.19 | 46,000 | — | — |
| 2017-12-01 | $56.55 | $100.30 | 32,900 | — | — |
| 2017-11-30 | $56.80 | $100.75 | 46,600 | — | — |
| 2017-11-29 | $57.90 | $102.70 | 51,200 | — | — |
| 2017-11-28 | $56.80 | $100.75 | 52,700 | — | — |
| 2017-11-27 | $54.80 | $97.20 | 24,600 | — | — |
| 2017-11-24 | $54.15 | $96.04 | 12,100 | — | — |
| 2017-11-22 | $54.55 | $96.75 | 18,100 | — | — |
| 2017-11-21 | $54.90 | $97.38 | 35,500 | — | — |
| 2017-11-20 | $54.80 | $97.20 | 19,800 | — | — |
| 2017-11-17 | $53.80 | $95.42 | 25,300 | — | — |
| 2017-11-16 | $53.50 | $94.89 | 32,300 | — | — |
| 2017-11-15 | $53.40 | $94.71 | 64,800 | — | — |
| 2017-11-14 | $52.50 | $93.12 | 21,600 | — | — |
| 2017-11-13 | $52.30 | $92.76 | 14,500 | — | — |
| 2017-11-10 | $51.40 | $91.17 | 13,400 | — | — |
| 2017-11-09 | $51.50 | $91.34 | 18,600 | — | — |
| 2017-11-08 | $51.95 | $92.14 | 41,700 | — | — |
| 2017-11-07 | $52.45 | $93.03 | 34,100 | — | — |
| 2017-11-06 | $54.55 | $96.75 | 24,400 | — | — |
| 2017-11-03 | $54.70 | $97.02 | 50,800 | — | — |
| 2017-11-02 | $55.65 | $98.71 | 31,500 | — | — |
| 2017-11-01 | $54.33 | $96.36 | 31,300 | — | — |
| 2017-10-31 | $54.65 | $96.93 | 48,000 | — | — |
| 2017-10-30 | $54.60 | $96.84 | 36,200 | — | — |
| 2017-10-27 | $56.70 | $100.57 | 27,400 | — | — |
| 2017-10-26 | $56.05 | $99.41 | 33,500 | — | — |
| 2017-10-25 | $55.50 | $98.44 | 28,500 | — | — |
| 2017-10-24 | $56.30 | $99.86 | 55,000 | — | — |
| 2017-10-23 | $55.55 | $98.53 | 64,400 | — | — |
| 2017-10-20 | $56.40 | $100.04 | 72,000 | — | — |
| 2017-10-19 | $59.35 | $105.27 | 52,100 | — | — |
| 2017-10-18 | $57.80 | $102.52 | 36,000 | — | — |
| 2017-10-17 | $57.15 | $101.37 | 25,300 | — | — |
| 2017-10-16 | $58.25 | $103.32 | 18,700 | — | — |
| 2017-10-13 | $57.65 | $102.25 | 18,400 | — | — |
| 2017-10-12 | $57.70 | $102.34 | 35,400 | — | — |
| 2017-10-11 | $58.20 | $103.23 | 51,900 | — | — |
| 2017-10-10 | $58.20 | $103.23 | 39,100 | — | — |
| 2017-10-09 | $57.15 | $101.37 | 33,300 | — | — |
| 2017-10-06 | $57.50 | $101.99 | 46,900 | — | — |
| 2017-10-05 | $57.45 | $101.90 | 35,600 | — | — |
| 2017-10-04 | $57.30 | $101.63 | 28,700 | — | — |
| 2017-10-03 | $58.10 | $103.05 | 36,900 | — | — |
| 2017-10-02 | $58.15 | $103.14 | 44,500 | — | — |
| 2017-09-29 | $56.75 | $100.66 | 52,900 | — | — |
| 2017-09-28 | $56.75 | $100.66 | 47,000 | — | — |
| 2017-09-27 | $56.05 | $99.04 | 81,800 | — | — |
| 2017-09-26 | $54.10 | $95.60 | 44,300 | — | — |
| 2017-09-25 | $53.50 | $94.54 | 34,700 | — | — |
| 2017-09-22 | $54.20 | $95.77 | 25,600 | — | — |
| 2017-09-21 | $53.75 | $94.98 | 19,900 | — | — |
| 2017-09-20 | $53.50 | $94.54 | 51,600 | — | — |
| 2017-09-19 | $52.20 | $92.24 | 41,300 | — | — |
| 2017-09-18 | $52.15 | $92.15 | 40,900 | — | — |
| 2017-09-15 | $51.45 | $90.91 | 130,800 | — | — |
| 2017-09-14 | $51.15 | $90.38 | 66,800 | — | — |
| 2017-09-13 | $51.60 | $91.18 | 79,100 | — | — |
| 2017-09-12 | $51.35 | $90.74 | 69,200 | — | — |
| 2017-09-11 | $50.75 | $89.68 | 36,600 | — | — |
| 2017-09-08 | $49.80 | $88.00 | 34,500 | — | — |
| 2017-09-07 | $48.70 | $86.05 | 32,600 | — | — |
| 2017-09-06 | $49.55 | $87.56 | 62,400 | — | — |
| 2017-09-05 | $49.55 | $87.56 | 54,200 | — | — |
| 2017-09-01 | $50.35 | $88.97 | 30,600 | — | — |
| 2017-08-31 | $50.40 | $89.06 | 69,100 | — | — |
| 2017-08-30 | $50.05 | $88.44 | 36,600 | — | — |
| 2017-08-29 | $49.90 | $88.18 | 34,500 | — | — |
| 2017-08-28 | $50.20 | $88.71 | 24,300 | — | — |
| 2017-08-25 | $50.30 | $88.88 | 34,200 | — | — |
| 2017-08-24 | $50.05 | $88.44 | 29,400 | — | — |
| 2017-08-23 | $50.30 | $88.88 | 41,300 | — | — |
| 2017-08-22 | $49.70 | $87.82 | 25,200 | — | — |
| 2017-08-21 | $49.15 | $86.85 | 26,400 | — | — |
| 2017-08-18 | $49.00 | $86.58 | 32,300 | — | — |
| 2017-08-17 | $48.65 | $85.97 | 44,900 | — | — |
| 2017-08-16 | $49.95 | $88.26 | 20,100 | — | — |
| 2017-08-15 | $50.30 | $88.88 | 25,100 | — | — |
| 2017-08-14 | $50.85 | $89.85 | 48,000 | — | — |
| 2017-08-11 | $49.45 | $87.38 | 40,800 | — | — |
| 2017-08-10 | $49.85 | $88.09 | 33,800 | — | — |
| 2017-08-09 | $51.25 | $90.56 | 37,900 | — | — |
| 2017-08-08 | $52.40 | $92.59 | 30,300 | — | — |
| 2017-08-07 | $52.35 | $92.50 | 20,900 | — | — |
| 2017-08-04 | $52.65 | $93.03 | 35,400 | — | — |
| 2017-08-03 | $52.20 | $92.24 | 71,100 | — | — |
| 2017-08-02 | $53.50 | $94.54 | 58,700 | — | — |
| 2017-08-01 | $53.70 | $94.89 | 55,000 | — | — |
| 2017-07-31 | $53.38 | $94.32 | 55,800 | — | — |
| 2017-07-28 | $53.08 | $93.79 | 23,400 | — | — |
| 2017-07-27 | $53.05 | $93.74 | 42,600 | — | — |
| 2017-07-26 | $53.40 | $94.36 | 40,600 | — | — |
| 2017-07-25 | $54.40 | $96.13 | 52,200 | — | — |
| 2017-07-24 | $53.78 | $95.02 | 75,600 | — | — |
| 2017-07-21 | $54.47 | $96.26 | 95,400 | — | — |
| 2017-07-20 | $52.42 | $92.64 | 63,600 | — | — |
| 2017-07-19 | $49.58 | $87.60 | 30,400 | — | — |
| 2017-07-18 | $49.72 | $87.87 | 38,200 | — | — |
| 2017-07-17 | $49.65 | $87.73 | 39,800 | — | — |
| 2017-07-14 | $49.47 | $87.42 | 39,600 | — | — |
| 2017-07-13 | $49.75 | $87.91 | 37,000 | — | — |
| 2017-07-12 | $49.47 | $87.42 | 27,200 | — | — |
| 2017-07-11 | $49.00 | $86.58 | 34,400 | — | — |
| 2017-07-10 | $49.40 | $87.29 | 43,200 | — | — |
| 2017-07-07 | $50.05 | $88.44 | 39,200 | — | — |
| 2017-07-06 | $49.05 | $86.67 | 41,800 | — | — |
| 2017-07-05 | $49.53 | $87.51 | 39,600 | — | — |
| 2017-07-03 | $50.22 | $88.75 | 72,800 | — | — |
| 2017-06-30 | $48.30 | $85.35 | 42,000 | — | — |
| 2017-06-29 | $48.70 | $86.05 | 38,400 | — | — |
| 2017-06-28 | $48.25 | $85.26 | 31,400 | — | — |
| 2017-06-27 | $47.55 | $83.69 | 42,000 | — | — |
| 2017-06-26 | $47.30 | $83.25 | 62,600 | — | — |
| 2017-06-23 | $47.22 | $83.11 | 202,000 | — | — |
| 2017-06-22 | $47.55 | $83.69 | 18,200 | — | — |
| 2017-06-21 | $47.78 | $84.08 | 73,600 | — | — |
| 2017-06-20 | $48.40 | $85.18 | 35,000 | — | — |
| 2017-06-19 | $49.42 | $86.99 | 37,800 | — | — |
| 2017-06-16 | $49.78 | $87.60 | 102,400 | — | — |
| 2017-06-15 | $50.05 | $88.09 | 46,200 | — | — |
| 2017-06-14 | $49.88 | $87.78 | 33,400 | — | — |
| 2017-06-13 | $49.97 | $87.95 | 46,200 | — | — |
| 2017-06-12 | $50.08 | $88.13 | 76,400 | — | — |
| 2017-06-09 | $50.85 | $89.49 | 59,200 | — | — |
| 2017-06-08 | $49.10 | $86.41 | 56,600 | — | — |
| 2017-06-07 | $47.20 | $83.07 | 34,200 | — | — |
| 2017-06-06 | $46.85 | $82.45 | 42,400 | — | — |
| 2017-06-05 | $47.22 | $83.11 | 33,000 | — | — |
| 2017-06-02 | $48.05 | $84.57 | 98,000 | — | — |
| 2017-06-01 | $47.58 | $83.73 | 59,800 | — | — |
| 2017-05-31 | $47.22 | $83.11 | 69,800 | — | — |
| 2017-05-30 | $47.42 | $83.47 | 63,400 | — | — |
| 2017-05-26 | $47.72 | $83.99 | 38,400 | — | — |
| 2017-05-25 | $47.58 | $83.73 | 55,600 | — | — |
| 2017-05-24 | $47.53 | $83.64 | 30,800 | — | — |
| 2017-05-23 | $47.63 | $83.82 | 41,200 | — | — |
| 2017-05-22 | $46.80 | $82.37 | 40,800 | — | — |
| 2017-05-19 | $46.17 | $81.27 | 42,600 | — | — |
| 2017-05-18 | $46.25 | $81.40 | 28,600 | — | — |
| 2017-05-17 | $46.03 | $81.00 | 48,800 | — | — |
| 2017-05-16 | $48.22 | $84.87 | 41,000 | — | — |
| 2017-05-15 | $48.17 | $84.79 | 32,000 | — | — |
| 2017-05-12 | $47.42 | $83.47 | 33,600 | — | — |
| 2017-05-11 | $47.67 | $83.91 | 33,600 | — | — |
| 2017-05-10 | $48.03 | $84.52 | 27,600 | — | — |
| 2017-05-09 | $48.30 | $85.01 | 45,800 | — | — |
| 2017-05-08 | $48.60 | $85.53 | 34,200 | — | — |
| 2017-05-05 | $48.53 | $85.40 | 37,000 | — | — |
| 2017-05-04 | $48.35 | $85.09 | 39,400 | — | — |
| 2017-05-03 | $48.47 | $85.31 | 71,200 | — | — |
| 2017-05-02 | $48.22 | $84.87 | 42,000 | — | — |
| 2017-05-01 | $48.53 | $85.40 | 84,800 | — | — |
| 2017-04-28 | $48.03 | $84.52 | 67,000 | — | — |
| 2017-04-27 | $48.60 | $85.53 | 55,400 | — | — |
| 2017-04-26 | $49.38 | $86.90 | 75,600 | — | — |
| 2017-04-25 | $49.50 | $87.12 | 80,800 | — | — |
| 2017-04-24 | $49.90 | $87.82 | 116,600 | — | — |
| 2017-04-21 | $49.40 | $86.94 | 122,400 | — | — |
| 2017-04-20 | $46.88 | $82.50 | 156,600 | — | — |
| 2017-04-19 | $44.55 | $78.41 | 39,400 | — | — |
| 2017-04-18 | $44.22 | $77.83 | 42,200 | — | — |
| 2017-04-17 | $44.35 | $78.05 | 36,200 | — | — |
| 2017-04-13 | $43.25 | $76.12 | 34,200 | — | — |
| 2017-04-12 | $44.08 | $77.57 | 41,600 | — | — |
| 2017-04-11 | $44.72 | $78.71 | 57,000 | — | — |
| 2017-04-10 | $44.10 | $77.61 | 24,600 | — | — |
| 2017-04-07 | $44.28 | $77.92 | 60,200 | — | — |
| 2017-04-06 | $44.50 | $78.32 | 48,800 | — | — |
| 2017-04-05 | $44.17 | $77.75 | 72,400 | — | — |
| 2017-04-04 | $44.60 | $78.49 | 26,000 | — | — |
| 2017-04-03 | $44.83 | $78.89 | 62,200 | — | — |
| 2017-03-31 | $44.95 | $79.11 | 115,600 | — | — |
| 2017-03-30 | $45.60 | $80.25 | 39,800 | — | — |
| 2017-03-29 | $44.30 | $77.97 | 32,400 | — | — |
| 2017-03-28 | $44.70 | $78.34 | 40,400 | — | — |
| 2017-03-27 | $43.95 | $77.02 | 29,200 | — | — |
| 2017-03-24 | $44.10 | $77.28 | 47,200 | — | — |
| 2017-03-23 | $43.80 | $76.76 | 34,200 | — | — |
| 2017-03-22 | $43.10 | $75.53 | 76,800 | — | — |
| 2017-03-21 | $44.00 | $77.11 | 97,800 | — | — |
| 2017-03-20 | $46.42 | $81.36 | 60,200 | — | — |
| 2017-03-17 | $47.35 | $82.98 | 190,600 | — | — |
| 2017-03-16 | $46.42 | $81.36 | 136,800 | — | — |
| 2017-03-15 | $46.25 | $81.05 | 40,600 | — | — |
| 2017-03-14 | $46.08 | $80.75 | 23,800 | — | — |
| 2017-03-13 | $46.35 | $81.23 | 62,000 | — | — |
| 2017-03-10 | $46.42 | $81.36 | 80,000 | — | — |
| 2017-03-09 | $45.83 | $80.31 | 84,600 | — | — |
| 2017-03-08 | $45.90 | $80.44 | 52,800 | — | — |
| 2017-03-07 | $46.75 | $81.93 | 29,600 | — | — |
| 2017-03-06 | $46.88 | $82.15 | 46,000 | — | — |
| 2017-03-03 | $47.35 | $82.98 | 42,800 | — | — |
| 2017-03-02 | $47.13 | $82.59 | 34,600 | — | — |
| 2017-03-01 | $48.50 | $85.00 | 146,000 | — | — |
| 2017-02-28 | $47.67 | $83.55 | 82,200 | — | — |
| 2017-02-27 | $48.70 | $85.35 | 34,200 | — | — |
| 2017-02-24 | $48.78 | $85.48 | 32,200 | — | — |
| 2017-02-23 | $48.90 | $85.70 | 44,800 | — | — |
| 2017-02-22 | $48.88 | $85.65 | 39,800 | — | — |
| 2017-02-21 | $48.50 | $85.00 | 27,000 | — | — |
| 2017-02-17 | $48.40 | $84.82 | 37,800 | — | — |
| 2017-02-16 | $48.17 | $84.43 | 28,800 | — | — |
| 2017-02-15 | $48.22 | $84.51 | 27,000 | — | — |
| 2017-02-14 | $47.88 | $83.90 | 52,400 | — | — |
| 2017-02-13 | $47.60 | $83.42 | 29,400 | — | — |
| 2017-02-10 | $47.20 | $82.72 | 42,200 | — | — |
| 2017-02-09 | $46.88 | $82.15 | 41,800 | — | — |
| 2017-02-08 | $46.17 | $80.92 | 43,200 | — | — |
| 2017-02-07 | $46.63 | $81.71 | 59,600 | — | — |
| 2017-02-06 | $46.63 | $81.71 | 39,400 | — | — |
| 2017-02-03 | $47.55 | $83.33 | 29,800 | — | — |
| 2017-02-02 | $46.63 | $81.71 | 44,200 | — | — |
| 2017-02-01 | $46.90 | $82.19 | 48,200 | — | — |
| 2017-01-31 | $47.17 | $82.67 | 45,600 | — | — |
| 2017-01-30 | $46.63 | $81.71 | 55,400 | — | — |
| 2017-01-27 | $47.60 | $83.42 | 57,200 | — | — |
| 2017-01-26 | $47.90 | $83.94 | 47,400 | — | — |
| 2017-01-25 | $47.72 | $83.64 | 67,800 | — | — |
| 2017-01-24 | $47.35 | $82.98 | 90,200 | — | — |
| 2017-01-23 | $46.83 | $82.06 | 79,800 | — | — |
| 2017-01-20 | $47.47 | $83.20 | 201,000 | — | — |
| 2017-01-19 | $47.00 | $82.37 | 64,000 | — | — |
| 2017-01-18 | $47.08 | $82.50 | 95,000 | — | — |
| 2017-01-17 | $46.35 | $81.23 | 97,200 | — | — |
| 2017-01-13 | $47.10 | $82.54 | 81,200 | — | — |
| 2017-01-12 | $46.20 | $80.97 | 33,400 | — | — |
| 2017-01-11 | $47.03 | $82.41 | 47,200 | — | — |
| 2017-01-10 | $46.90 | $82.19 | 116,000 | — | — |
| 2017-01-09 | $45.88 | $80.40 | 131,200 | — | — |
| 2017-01-06 | $46.53 | $81.53 | 73,200 | — | — |
| 2017-01-05 | $46.65 | $81.75 | 74,000 | — | — |
| 2017-01-04 | $47.42 | $83.11 | 101,600 | — | — |
| 2017-01-03 | $46.10 | $80.79 | 109,000 | — | — |