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 | $54.94 | $115.99 | 934,875 | — | — |
| 2017-12-28 | $55.02 | $116.18 | 554,375 | — | — |
| 2017-12-27 | $54.88 | $115.88 | 592,375 | — | — |
| 2017-12-26 | $54.80 | $115.71 | 450,625 | — | — |
| 2017-12-22 | $54.23 | $114.51 | 518,000 | — | — |
| 2017-12-21 | $53.91 | $113.83 | 546,125 | — | — |
| 2017-12-20 | $54.06 | $114.14 | 623,375 | — | — |
| 2017-12-19 | $54.16 | $114.36 | 783,000 | — | — |
| 2017-12-18 | $54.05 | $114.12 | 1,143,750 | — | — |
| 2017-12-15 | $53.30 | $112.53 | 1,912,875 | — | — |
| 2017-12-14 | $52.67 | $111.21 | 1,189,250 | — | — |
| 2017-12-13 | $52.27 | $110.37 | 1,326,625 | — | — |
| 2017-12-12 | $52.36 | $110.55 | 1,396,500 | — | — |
| 2017-12-11 | $52.75 | $111.38 | 1,190,750 | — | — |
| 2017-12-08 | $53.18 | $112.29 | 1,204,250 | — | — |
| 2017-12-07 | $52.82 | $111.53 | 1,165,375 | — | — |
| 2017-12-06 | $52.68 | $111.23 | 1,869,375 | — | — |
| 2017-12-05 | $49.61 | $104.41 | 1,406,625 | — | — |
| 2017-12-04 | $49.67 | $104.54 | 1,334,125 | — | — |
| 2017-12-01 | $48.56 | $102.20 | 1,238,625 | — | — |
| 2017-11-30 | $47.84 | $100.69 | 1,449,625 | — | — |
| 2017-11-29 | $47.36 | $99.68 | 709,625 | — | — |
| 2017-11-28 | $47.58 | $100.15 | 852,500 | — | — |
| 2017-11-27 | $47.55 | $100.08 | 541,375 | — | — |
| 2017-11-24 | $47.07 | $99.07 | 355,625 | — | — |
| 2017-11-22 | $46.94 | $98.79 | 559,750 | — | — |
| 2017-11-21 | $47.10 | $99.12 | 746,750 | — | — |
| 2017-11-20 | $47.08 | $99.09 | 796,125 | — | — |
| 2017-11-17 | $46.84 | $98.58 | 881,625 | — | — |
| 2017-11-16 | $46.68 | $98.25 | 834,375 | — | — |
| 2017-11-15 | $46.01 | $96.83 | 921,125 | — | — |
| 2017-11-14 | $47.30 | $99.54 | 1,584,000 | — | — |
| 2017-11-13 | $46.54 | $97.96 | 1,016,875 | — | — |
| 2017-11-10 | $45.82 | $96.45 | 514,625 | — | — |
| 2017-11-09 | $45.42 | $95.59 | 620,625 | — | — |
| 2017-11-08 | $45.17 | $95.06 | 699,750 | — | — |
| 2017-11-07 | $44.59 | $93.85 | 694,875 | — | — |
| 2017-11-06 | $44.08 | $92.77 | 531,750 | — | — |
| 2017-11-03 | $44.49 | $93.63 | 489,000 | — | — |
| 2017-11-02 | $44.74 | $94.17 | 828,375 | — | — |
| 2017-11-01 | $44.34 | $93.33 | 1,137,250 | — | — |
| 2017-10-31 | $45.62 | $96.01 | 1,550,375 | — | — |
| 2017-10-30 | $44.57 | $93.80 | 829,875 | — | — |
| 2017-10-27 | $44.70 | $94.09 | 1,024,875 | — | — |
| 2017-10-26 | $45.06 | $94.85 | 837,000 | — | — |
| 2017-10-25 | $44.53 | $93.72 | 644,250 | — | — |
| 2017-10-24 | $44.73 | $94.14 | 798,125 | — | — |
| 2017-10-23 | $45.09 | $94.90 | 790,625 | — | — |
| 2017-10-20 | $44.86 | $94.43 | 946,375 | — | — |
| 2017-10-19 | $44.61 | $93.89 | 945,250 | — | — |
| 2017-10-18 | $44.61 | $93.89 | 1,031,250 | — | — |
| 2017-10-17 | $44.86 | $94.41 | 633,375 | — | — |
| 2017-10-16 | $44.34 | $93.31 | 1,040,750 | — | — |
| 2017-10-13 | $44.20 | $93.03 | 909,000 | — | — |
| 2017-10-12 | $44.14 | $92.91 | 722,875 | — | — |
| 2017-10-11 | $44.24 | $93.11 | 625,875 | — | — |
| 2017-10-10 | $43.94 | $92.49 | 550,625 | — | — |
| 2017-10-09 | $43.43 | $91.41 | 587,875 | — | — |
| 2017-10-06 | $43.62 | $91.82 | 454,250 | — | — |
| 2017-10-05 | $43.62 | $91.82 | 802,875 | — | — |
| 2017-10-04 | $43.32 | $91.18 | 782,875 | — | — |
| 2017-10-03 | $43.15 | $90.82 | 892,500 | — | — |
| 2017-10-02 | $42.93 | $90.35 | 1,167,625 | — | — |
| 2017-09-29 | $43.44 | $91.43 | 1,012,625 | — | — |
| 2017-09-28 | $43.53 | $91.61 | 962,500 | — | — |
| 2017-09-27 | $42.79 | $90.06 | 690,375 | — | — |
| 2017-09-26 | $43.17 | $90.86 | 867,875 | — | — |
| 2017-09-25 | $43.44 | $91.43 | 793,250 | — | — |
| 2017-09-22 | $43.38 | $91.31 | 778,500 | — | — |
| 2017-09-21 | $43.19 | $90.91 | 703,500 | — | — |
| 2017-09-20 | $43.46 | $91.46 | 965,750 | — | — |
| 2017-09-19 | $43.40 | $91.34 | 854,000 | — | — |
| 2017-09-18 | $43.38 | $91.31 | 1,084,625 | — | — |
| 2017-09-15 | $43.13 | $90.77 | 5,657,250 | — | — |
| 2017-09-14 | $43.37 | $91.28 | 1,016,000 | — | — |
| 2017-09-13 | $43.42 | $91.38 | 1,256,500 | — | — |
| 2017-09-12 | $43.50 | $91.56 | 892,500 | — | — |
| 2017-09-11 | $43.72 | $92.02 | 1,275,000 | — | — |
| 2017-09-08 | $43.46 | $91.48 | 756,625 | — | — |
| 2017-09-07 | $43.41 | $91.36 | 1,324,625 | — | — |
| 2017-09-06 | $43.23 | $90.99 | 1,434,875 | — | — |
| 2017-09-05 | $42.85 | $89.87 | 1,772,250 | — | — |
| 2017-09-01 | $42.70 | $89.57 | 1,152,625 | — | — |
| 2017-08-31 | $42.43 | $89.00 | 1,367,625 | — | — |
| 2017-08-30 | $42.51 | $89.17 | 2,419,125 | — | — |
| 2017-08-29 | $40.96 | $85.91 | 1,963,000 | — | — |
| 2017-08-28 | $40.03 | $83.97 | 1,246,625 | — | — |
| 2017-08-25 | $40.33 | $84.59 | 952,750 | — | — |
| 2017-08-24 | $39.96 | $83.82 | 1,024,000 | — | — |
| 2017-08-23 | $40.42 | $84.79 | 819,875 | — | — |
| 2017-08-22 | $40.71 | $85.39 | 1,071,000 | — | — |
| 2017-08-21 | $40.72 | $85.41 | 1,458,625 | — | — |
| 2017-08-18 | $40.70 | $85.36 | 4,078,250 | — | — |
| 2017-08-17 | $40.51 | $84.97 | 1,358,375 | — | — |
| 2017-08-16 | $40.10 | $84.12 | 1,356,250 | — | — |
| 2017-08-15 | $39.46 | $82.76 | 1,143,250 | — | — |
| 2017-08-14 | $39.22 | $82.27 | 779,500 | — | — |
| 2017-08-11 | $38.75 | $81.28 | 937,375 | — | — |
| 2017-08-10 | $38.43 | $80.61 | 960,625 | — | — |
| 2017-08-09 | $38.81 | $81.40 | 1,286,125 | — | — |
| 2017-08-08 | $39.16 | $82.14 | 909,500 | — | — |
| 2017-08-07 | $39.22 | $82.26 | 725,250 | — | — |
| 2017-08-04 | $38.82 | $81.42 | 679,625 | — | — |
| 2017-08-03 | $38.82 | $81.42 | 932,000 | — | — |
| 2017-08-02 | $39.15 | $82.12 | 884,375 | — | — |
| 2017-08-01 | $39.33 | $82.49 | 788,875 | — | — |
| 2017-07-31 | $39.52 | $82.89 | 1,212,875 | — | — |
| 2017-07-28 | $40.02 | $83.95 | 1,094,500 | — | — |
| 2017-07-27 | $40.50 | $84.96 | 1,545,625 | — | — |
| 2017-07-26 | $39.19 | $82.21 | 1,001,500 | — | — |
| 2017-07-25 | $39.06 | $81.94 | 1,272,750 | — | — |
| 2017-07-24 | $38.38 | $80.51 | 593,750 | — | — |
| 2017-07-21 | $38.61 | $80.98 | 706,875 | — | — |
| 2017-07-20 | $38.50 | $80.76 | 751,750 | — | — |
| 2017-07-19 | $38.54 | $80.83 | 858,500 | — | — |
| 2017-07-18 | $38.52 | $80.80 | 800,000 | — | — |
| 2017-07-17 | $38.11 | $79.94 | 988,500 | — | — |
| 2017-07-14 | $37.91 | $79.52 | 1,004,500 | — | — |
| 2017-07-13 | $37.82 | $79.32 | 1,037,875 | — | — |
| 2017-07-12 | $38.15 | $80.02 | 982,750 | — | — |
| 2017-07-11 | $37.89 | $79.47 | 680,250 | — | — |
| 2017-07-10 | $37.88 | $79.45 | 1,144,625 | — | — |
| 2017-07-07 | $38.54 | $80.83 | 783,000 | — | — |
| 2017-07-06 | $38.66 | $81.10 | 1,412,000 | — | — |
| 2017-07-05 | $38.56 | $80.88 | 1,146,000 | — | — |
| 2017-07-03 | $38.58 | $80.93 | 583,750 | — | — |
| 2017-06-30 | $38.88 | $81.55 | 805,000 | — | — |
| 2017-06-29 | $39.00 | $81.80 | 1,092,750 | — | — |
| 2017-06-28 | $39.38 | $82.59 | 1,038,875 | — | — |
| 2017-06-27 | $38.86 | $81.52 | 907,375 | — | — |
| 2017-06-26 | $39.12 | $82.05 | 771,500 | — | — |
| 2017-06-23 | $39.13 | $82.07 | 1,021,000 | — | — |
| 2017-06-22 | $38.99 | $81.79 | 662,625 | — | — |
| 2017-06-21 | $39.06 | $81.94 | 804,000 | — | — |
| 2017-06-20 | $39.50 | $82.86 | 892,875 | — | — |
| 2017-06-19 | $39.62 | $83.09 | 990,625 | — | — |
| 2017-06-16 | $39.58 | $83.01 | 1,370,875 | — | — |
| 2017-06-15 | $39.79 | $83.46 | 657,000 | — | — |
| 2017-06-14 | $39.47 | $82.79 | 946,625 | — | — |
| 2017-06-13 | $39.39 | $82.62 | 1,086,250 | — | — |
| 2017-06-12 | $39.42 | $82.69 | 924,125 | — | — |
| 2017-06-09 | $39.33 | $82.49 | 1,637,375 | — | — |
| 2017-06-08 | $39.40 | $82.64 | 3,113,750 | — | — |
| 2017-06-07 | $40.56 | $85.07 | 2,250,750 | — | — |
| 2017-06-06 | $41.86 | $87.79 | 1,363,500 | — | — |
| 2017-06-05 | $41.86 | $87.81 | 1,466,375 | — | — |
| 2017-06-02 | $42.03 | $88.16 | 1,554,125 | — | — |
| 2017-06-01 | $42.23 | $88.58 | 1,703,125 | — | — |
| 2017-05-31 | $41.56 | $86.87 | 1,914,125 | — | — |
| 2017-05-30 | $41.17 | $86.05 | 1,053,375 | — | — |
| 2017-05-26 | $41.38 | $86.50 | 1,313,375 | — | — |
| 2017-05-25 | $41.28 | $86.28 | 3,370,375 | — | — |
| 2017-05-24 | $43.47 | $90.86 | 3,768,500 | — | — |
| 2017-05-23 | $42.70 | $89.26 | 9,300,875 | — | — |
| 2017-05-22 | $45.54 | $95.18 | 4,768,500 | — | — |
| 2017-05-19 | $42.34 | $88.50 | 1,322,500 | — | — |
| 2017-05-18 | $42.06 | $87.92 | 2,571,625 | — | — |
| 2017-05-17 | $41.82 | $87.42 | 2,518,875 | — | — |
| 2017-05-16 | $40.37 | $84.37 | 1,393,375 | — | — |
| 2017-05-15 | $39.58 | $82.72 | 691,750 | — | — |
| 2017-05-12 | $39.36 | $82.27 | 685,750 | — | — |
| 2017-05-11 | $39.69 | $82.95 | 897,250 | — | — |
| 2017-05-10 | $39.40 | $82.35 | 854,125 | — | — |
| 2017-05-09 | $39.53 | $82.62 | 1,277,250 | — | — |
| 2017-05-08 | $39.51 | $82.58 | 1,363,000 | — | — |
| 2017-05-05 | $39.21 | $81.95 | 1,211,250 | — | — |
| 2017-05-04 | $38.72 | $80.93 | 1,154,125 | — | — |
| 2017-05-03 | $37.91 | $79.24 | 668,875 | — | — |
| 2017-05-02 | $38.00 | $79.42 | 599,375 | — | — |
| 2017-05-01 | $37.89 | $79.19 | 753,250 | — | — |
| 2017-04-28 | $37.86 | $79.12 | 1,124,125 | — | — |
| 2017-04-27 | $37.42 | $78.22 | 717,250 | — | — |
| 2017-04-26 | $37.41 | $78.19 | 1,021,375 | — | — |
| 2017-04-25 | $37.86 | $79.12 | 999,375 | — | — |
| 2017-04-24 | $37.55 | $78.49 | 896,750 | — | — |
| 2017-04-21 | $37.01 | $77.35 | 663,500 | — | — |
| 2017-04-20 | $36.90 | $77.12 | 816,000 | — | — |
| 2017-04-19 | $36.98 | $77.30 | 788,500 | — | — |
| 2017-04-18 | $37.02 | $77.38 | 846,250 | — | — |
| 2017-04-17 | $36.74 | $76.80 | 599,875 | — | — |
| 2017-04-13 | $36.38 | $76.03 | 658,875 | — | — |
| 2017-04-12 | $36.76 | $76.83 | 516,625 | — | — |
| 2017-04-11 | $36.76 | $76.83 | 837,375 | — | — |
| 2017-04-10 | $36.78 | $76.88 | 887,625 | — | — |
| 2017-04-07 | $36.54 | $76.36 | 987,875 | — | — |
| 2017-04-06 | $36.53 | $76.35 | 895,500 | — | — |
| 2017-04-05 | $36.56 | $76.41 | 1,068,750 | — | — |
| 2017-04-04 | $36.66 | $76.62 | 927,750 | — | — |
| 2017-04-03 | $36.70 | $76.72 | 1,416,375 | — | — |
| 2017-03-31 | $36.94 | $77.22 | 1,274,875 | — | — |
| 2017-03-30 | $37.09 | $77.52 | 696,875 | — | — |
| 2017-03-29 | $37.38 | $78.14 | 781,750 | — | — |
| 2017-03-28 | $37.46 | $78.29 | 826,375 | — | — |
| 2017-03-27 | $37.50 | $78.37 | 999,750 | — | — |
| 2017-03-24 | $37.67 | $78.74 | 898,750 | — | — |
| 2017-03-23 | $37.90 | $79.21 | 782,750 | — | — |
| 2017-03-22 | $38.02 | $79.46 | 851,250 | — | — |
| 2017-03-21 | $37.82 | $79.06 | 1,065,000 | — | — |
| 2017-03-20 | $37.45 | $78.27 | 1,066,500 | — | — |
| 2017-03-17 | $37.43 | $78.24 | 2,872,250 | — | — |
| 2017-03-16 | $37.34 | $78.05 | 1,120,000 | — | — |
| 2017-03-15 | $37.45 | $78.27 | 1,494,125 | — | — |
| 2017-03-14 | $37.07 | $77.48 | 1,107,875 | — | — |
| 2017-03-13 | $36.98 | $77.30 | 1,202,875 | — | — |
| 2017-03-10 | $37.12 | $77.59 | 1,112,875 | — | — |
| 2017-03-09 | $36.97 | $77.27 | 1,591,375 | — | — |
| 2017-03-08 | $37.09 | $77.52 | 1,768,875 | — | — |
| 2017-03-07 | $37.57 | $78.52 | 2,928,875 | — | — |
| 2017-03-06 | $38.78 | $81.06 | 1,574,875 | — | — |
| 2017-03-03 | $39.16 | $81.85 | 1,031,750 | — | — |
| 2017-03-02 | $38.96 | $81.43 | 1,259,125 | — | — |
| 2017-03-01 | $39.04 | $81.29 | 1,929,750 | — | — |
| 2017-02-28 | $39.01 | $81.23 | 1,423,500 | — | — |
| 2017-02-27 | $39.04 | $81.29 | 745,375 | — | — |
| 2017-02-24 | $39.10 | $81.43 | 965,000 | — | — |
| 2017-02-23 | $39.14 | $81.49 | 916,375 | — | — |
| 2017-02-22 | $39.02 | $81.24 | 797,875 | — | — |
| 2017-02-21 | $38.71 | $80.61 | 860,750 | — | — |
| 2017-02-17 | $38.56 | $80.29 | 1,175,750 | — | — |
| 2017-02-16 | $38.26 | $79.66 | 834,250 | — | — |
| 2017-02-15 | $38.00 | $79.13 | 773,500 | — | — |
| 2017-02-14 | $37.70 | $78.51 | 867,875 | — | — |
| 2017-02-13 | $37.50 | $78.08 | 973,000 | — | — |
| 2017-02-10 | $37.57 | $78.23 | 923,750 | — | — |
| 2017-02-09 | $37.33 | $77.73 | 686,500 | — | — |
| 2017-02-08 | $36.95 | $76.94 | 806,625 | — | — |
| 2017-02-07 | $36.62 | $76.26 | 1,036,750 | — | — |
| 2017-02-06 | $36.36 | $75.71 | 682,375 | — | — |
| 2017-02-03 | $36.56 | $76.13 | 1,182,625 | — | — |
| 2017-02-02 | $36.11 | $75.20 | 865,250 | — | — |
| 2017-02-01 | $36.01 | $74.98 | 946,750 | — | — |
| 2017-01-31 | $36.48 | $75.96 | 1,343,875 | — | — |
| 2017-01-30 | $36.38 | $75.76 | 748,875 | — | — |
| 2017-01-27 | $36.47 | $75.94 | 787,250 | — | — |
| 2017-01-26 | $36.55 | $76.11 | 1,333,000 | — | — |
| 2017-01-25 | $36.83 | $76.69 | 993,375 | — | — |
| 2017-01-24 | $36.69 | $76.39 | 950,500 | — | — |
| 2017-01-23 | $36.36 | $75.71 | 984,375 | — | — |
| 2017-01-20 | $36.02 | $75.00 | 1,149,375 | — | — |
| 2017-01-19 | $35.69 | $74.31 | 785,875 | — | — |
| 2017-01-18 | $35.82 | $74.58 | 938,750 | — | — |
| 2017-01-17 | $35.57 | $74.06 | 1,043,125 | — | — |
| 2017-01-13 | $35.17 | $73.23 | 957,875 | — | — |
| 2017-01-12 | $35.34 | $73.58 | 1,266,500 | — | — |
| 2017-01-11 | $35.48 | $73.88 | 895,250 | — | — |
| 2017-01-10 | $35.66 | $74.25 | 883,625 | — | — |
| 2017-01-09 | $35.80 | $74.55 | 785,000 | — | — |
| 2017-01-06 | $36.05 | $75.06 | 1,007,750 | — | — |
| 2017-01-05 | $36.22 | $75.43 | 1,002,875 | — | — |
| 2017-01-04 | $36.46 | $75.93 | 1,138,875 | — | — |
| 2017-01-03 | $36.06 | $75.10 | 1,262,500 | — | — |