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 | $35.49 | $85.67 | 553,300 | — | — |
| 2017-12-28 | $35.86 | $86.56 | 625,400 | — | — |
| 2017-12-27 | $35.65 | $86.06 | 788,000 | — | — |
| 2017-12-26 | $36.18 | $87.34 | 553,500 | — | — |
| 2017-12-22 | $36.69 | $88.57 | 626,100 | — | — |
| 2017-12-21 | $36.71 | $88.62 | 1,531,500 | — | — |
| 2017-12-20 | $35.34 | $85.31 | 1,280,700 | — | — |
| 2017-12-19 | $34.53 | $83.35 | 1,070,700 | — | — |
| 2017-12-18 | $34.89 | $84.22 | 1,078,000 | — | — |
| 2017-12-15 | $35.01 | $84.51 | 5,739,100 | — | — |
| 2017-12-14 | $34.73 | $83.84 | 1,351,200 | — | — |
| 2017-12-13 | $35.12 | $84.78 | 962,100 | — | — |
| 2017-12-12 | $35.88 | $86.61 | 748,000 | — | — |
| 2017-12-11 | $36.00 | $86.90 | 1,201,500 | — | — |
| 2017-12-08 | $35.13 | $84.80 | 561,800 | — | — |
| 2017-12-07 | $35.23 | $85.04 | 661,000 | — | — |
| 2017-12-06 | $34.97 | $84.42 | 569,100 | — | — |
| 2017-12-05 | $35.10 | $84.73 | 682,400 | — | — |
| 2017-12-04 | $35.32 | $85.26 | 1,038,100 | — | — |
| 2017-12-01 | $35.64 | $85.43 | 1,128,600 | — | — |
| 2017-11-30 | $35.36 | $84.76 | 1,568,000 | — | — |
| 2017-11-29 | $36.35 | $87.13 | 846,300 | — | — |
| 2017-11-28 | $36.26 | $86.92 | 1,165,800 | — | — |
| 2017-11-27 | $34.87 | $83.58 | 797,300 | — | — |
| 2017-11-24 | $34.82 | $83.46 | 370,800 | — | — |
| 2017-11-22 | $35.25 | $84.49 | 993,900 | — | — |
| 2017-11-21 | $35.24 | $84.47 | 1,344,100 | — | — |
| 2017-11-20 | $34.37 | $82.38 | 604,000 | — | — |
| 2017-11-17 | $34.23 | $82.05 | 933,800 | — | — |
| 2017-11-16 | $33.56 | $80.44 | 769,500 | — | — |
| 2017-11-15 | $33.37 | $79.99 | 1,339,300 | — | — |
| 2017-11-14 | $33.20 | $79.58 | 1,643,300 | — | — |
| 2017-11-13 | $32.72 | $78.43 | 2,481,900 | — | — |
| 2017-11-10 | $33.51 | $80.32 | 1,370,500 | — | — |
| 2017-11-09 | $32.91 | $78.89 | 1,416,400 | — | — |
| 2017-11-08 | $32.69 | $78.36 | 1,701,300 | — | — |
| 2017-11-07 | $33.03 | $79.17 | 1,693,300 | — | — |
| 2017-11-06 | $34.20 | $81.98 | 1,212,800 | — | — |
| 2017-11-03 | $34.15 | $81.86 | 1,591,900 | — | — |
| 2017-11-02 | $34.10 | $81.74 | 2,019,200 | — | — |
| 2017-11-01 | $34.65 | $83.06 | 2,625,300 | — | — |
| 2017-10-31 | $36.68 | $87.92 | 3,352,400 | — | — |
| 2017-10-30 | $34.10 | $81.74 | 1,636,700 | — | — |
| 2017-10-27 | $34.63 | $83.01 | 1,604,800 | — | — |
| 2017-10-26 | $35.76 | $85.72 | 3,053,100 | — | — |
| 2017-10-25 | $34.16 | $81.88 | 2,535,800 | — | — |
| 2017-10-24 | $32.41 | $77.69 | 932,800 | — | — |
| 2017-10-23 | $32.29 | $77.40 | 545,400 | — | — |
| 2017-10-20 | $32.48 | $77.85 | 742,700 | — | — |
| 2017-10-19 | $32.49 | $77.88 | 1,884,400 | — | — |
| 2017-10-18 | $33.07 | $79.27 | 990,000 | — | — |
| 2017-10-17 | $32.87 | $78.79 | 904,400 | — | — |
| 2017-10-16 | $33.02 | $79.15 | 1,590,800 | — | — |
| 2017-10-13 | $32.65 | $78.26 | 1,198,000 | — | — |
| 2017-10-12 | $32.92 | $78.91 | 1,427,600 | — | — |
| 2017-10-11 | $33.55 | $80.42 | 1,211,800 | — | — |
| 2017-10-10 | $34.57 | $82.86 | 1,178,600 | — | — |
| 2017-10-09 | $35.15 | $84.25 | 847,100 | — | — |
| 2017-10-06 | $35.36 | $84.76 | 739,300 | — | — |
| 2017-10-05 | $35.22 | $84.42 | 1,313,100 | — | — |
| 2017-10-04 | $34.73 | $83.25 | 2,529,700 | — | — |
| 2017-10-03 | $35.16 | $84.28 | 1,638,600 | — | — |
| 2017-10-02 | $35.98 | $86.24 | 1,317,300 | — | — |
| 2017-09-29 | $35.94 | $86.15 | 1,848,500 | — | — |
| 2017-09-28 | $36.83 | $88.28 | 3,777,700 | — | — |
| 2017-09-27 | $35.27 | $84.54 | 5,571,400 | — | — |
| 2017-09-26 | $38.19 | $91.54 | 1,421,700 | — | — |
| 2017-09-25 | $39.51 | $94.71 | 924,900 | — | — |
| 2017-09-22 | $39.81 | $95.42 | 593,500 | — | — |
| 2017-09-21 | $39.98 | $95.83 | 979,400 | — | — |
| 2017-09-20 | $39.88 | $95.59 | 1,020,100 | — | — |
| 2017-09-19 | $39.40 | $94.44 | 971,800 | — | — |
| 2017-09-18 | $40.03 | $95.95 | 1,216,600 | — | — |
| 2017-09-15 | $40.71 | $97.58 | 1,629,100 | — | — |
| 2017-09-14 | $40.56 | $97.22 | 1,379,100 | — | — |
| 2017-09-13 | $40.82 | $97.85 | 864,100 | — | — |
| 2017-09-12 | $40.77 | $97.13 | 559,500 | — | — |
| 2017-09-11 | $39.81 | $94.84 | 689,900 | — | — |
| 2017-09-08 | $38.56 | $91.86 | 921,300 | — | — |
| 2017-09-07 | $38.34 | $91.34 | 2,038,200 | — | — |
| 2017-09-06 | $38.02 | $90.58 | 807,700 | — | — |
| 2017-09-05 | $37.45 | $89.22 | 776,900 | — | — |
| 2017-09-01 | $40.62 | $96.77 | 255,600 | — | — |
| 2017-08-31 | $39.91 | $95.08 | 255,500 | — | — |
| 2017-08-30 | $39.63 | $94.41 | 233,300 | — | — |
| 2017-08-29 | $39.39 | $93.84 | 262,500 | — | — |
| 2017-08-28 | $39.81 | $94.84 | 203,300 | — | — |
| 2017-08-25 | $40.49 | $96.46 | 203,800 | — | — |
| 2017-08-24 | $39.98 | $95.24 | 321,600 | — | — |
| 2017-08-23 | $39.49 | $94.08 | 156,100 | — | — |
| 2017-08-22 | $39.46 | $94.01 | 334,600 | — | — |
| 2017-08-21 | $39.45 | $93.98 | 232,800 | — | — |
| 2017-08-18 | $39.83 | $94.89 | 312,300 | — | — |
| 2017-08-17 | $39.49 | $94.08 | 425,100 | — | — |
| 2017-08-16 | $40.41 | $96.27 | 384,200 | — | — |
| 2017-08-15 | $40.50 | $96.48 | 421,900 | — | — |
| 2017-08-14 | $40.78 | $97.15 | 692,500 | — | — |
| 2017-08-11 | $39.68 | $94.53 | 369,200 | — | — |
| 2017-08-10 | $40.12 | $95.58 | 340,900 | — | — |
| 2017-08-09 | $41.20 | $98.15 | 417,900 | — | — |
| 2017-08-08 | $41.36 | $98.53 | 717,600 | — | — |
| 2017-08-07 | $41.44 | $98.72 | 503,700 | — | — |
| 2017-08-04 | $42.31 | $100.80 | 250,200 | — | — |
| 2017-08-03 | $42.27 | $100.70 | 292,800 | — | — |
| 2017-08-02 | $42.33 | $100.84 | 394,800 | — | — |
| 2017-08-01 | $42.28 | $100.72 | 451,500 | — | — |
| 2017-07-31 | $42.14 | $100.39 | 254,200 | — | — |
| 2017-07-28 | $42.36 | $100.91 | 344,300 | — | — |
| 2017-07-27 | $43.12 | $102.72 | 418,100 | — | — |
| 2017-07-26 | $41.84 | $99.68 | 487,000 | — | — |
| 2017-07-25 | $42.31 | $100.80 | 482,700 | — | — |
| 2017-07-24 | $41.75 | $99.46 | 149,100 | — | — |
| 2017-07-21 | $41.44 | $98.72 | 215,300 | — | — |
| 2017-07-20 | $41.79 | $99.56 | 136,100 | — | — |
| 2017-07-19 | $41.82 | $99.63 | 314,100 | — | — |
| 2017-07-18 | $41.57 | $99.03 | 320,200 | — | — |
| 2017-07-17 | $41.54 | $98.96 | 286,900 | — | — |
| 2017-07-14 | $41.25 | $98.27 | 254,300 | — | — |
| 2017-07-13 | $41.38 | $98.58 | 288,200 | — | — |
| 2017-07-12 | $41.46 | $98.77 | 350,800 | — | — |
| 2017-07-11 | $41.47 | $98.79 | 377,600 | — | — |
| 2017-07-10 | $41.47 | $98.79 | 375,000 | — | — |
| 2017-07-07 | $41.95 | $99.94 | 268,000 | — | — |
| 2017-07-06 | $41.82 | $99.63 | 460,200 | — | — |
| 2017-07-05 | $42.47 | $101.18 | 342,200 | — | — |
| 2017-07-03 | $42.47 | $101.18 | 387,500 | — | — |
| 2017-06-30 | $41.71 | $99.37 | 593,000 | — | — |
| 2017-06-29 | $41.69 | $99.32 | 729,100 | — | — |
| 2017-06-28 | $40.38 | $96.20 | 637,000 | — | — |
| 2017-06-27 | $39.33 | $93.70 | 331,100 | — | — |
| 2017-06-26 | $39.17 | $93.31 | 551,000 | — | — |
| 2017-06-23 | $39.07 | $93.08 | 1,026,200 | — | — |
| 2017-06-22 | $38.93 | $92.74 | 444,400 | — | — |
| 2017-06-21 | $39.07 | $93.08 | 539,500 | — | — |
| 2017-06-20 | $39.03 | $92.98 | 445,100 | — | — |
| 2017-06-19 | $39.69 | $94.55 | 428,600 | — | — |
| 2017-06-16 | $39.02 | $92.96 | 607,500 | — | — |
| 2017-06-15 | $39.33 | $93.70 | 388,400 | — | — |
| 2017-06-14 | $39.27 | $93.55 | 496,800 | — | — |
| 2017-06-13 | $39.57 | $94.27 | 374,600 | — | — |
| 2017-06-12 | $39.64 | $94.43 | 557,300 | — | — |
| 2017-06-09 | $39.69 | $94.55 | 485,000 | — | — |
| 2017-06-08 | $38.83 | $92.50 | 446,600 | — | — |
| 2017-06-07 | $37.71 | $89.84 | 456,900 | — | — |
| 2017-06-06 | $37.18 | $87.98 | 513,400 | — | — |
| 2017-06-05 | $37.28 | $88.22 | 306,700 | — | — |
| 2017-06-02 | $37.38 | $88.45 | 400,300 | — | — |
| 2017-06-01 | $37.56 | $88.88 | 1,012,900 | — | — |
| 2017-05-31 | $37.20 | $88.03 | 576,500 | — | — |
| 2017-05-30 | $37.47 | $88.66 | 414,400 | — | — |
| 2017-05-26 | $37.87 | $89.61 | 296,100 | — | — |
| 2017-05-25 | $38.18 | $90.34 | 252,800 | — | — |
| 2017-05-24 | $38.34 | $90.72 | 443,400 | — | — |
| 2017-05-23 | $38.42 | $90.91 | 335,200 | — | — |
| 2017-05-22 | $38.21 | $90.42 | 290,700 | — | — |
| 2017-05-19 | $38.15 | $90.27 | 354,600 | — | — |
| 2017-05-18 | $37.86 | $89.59 | 462,800 | — | — |
| 2017-05-17 | $38.28 | $90.58 | 576,800 | — | — |
| 2017-05-16 | $40.16 | $95.03 | 439,200 | — | — |
| 2017-05-15 | $40.16 | $95.03 | 259,300 | — | — |
| 2017-05-12 | $39.98 | $94.60 | 348,200 | — | — |
| 2017-05-11 | $40.50 | $95.83 | 441,600 | — | — |
| 2017-05-10 | $40.80 | $96.54 | 530,300 | — | — |
| 2017-05-09 | $40.89 | $96.76 | 275,200 | — | — |
| 2017-05-08 | $41.47 | $98.13 | 372,200 | — | — |
| 2017-05-05 | $41.01 | $97.04 | 372,800 | — | — |
| 2017-05-04 | $41.19 | $97.47 | 648,700 | — | — |
| 2017-05-03 | $42.40 | $100.33 | 435,600 | — | — |
| 2017-05-02 | $41.68 | $98.63 | 357,400 | — | — |
| 2017-05-01 | $42.66 | $100.95 | 733,000 | — | — |
| 2017-04-28 | $41.91 | $99.17 | 401,900 | — | — |
| 2017-04-27 | $42.35 | $100.21 | 331,700 | — | — |
| 2017-04-26 | $42.69 | $101.02 | 684,200 | — | — |
| 2017-04-25 | $40.93 | $96.85 | 1,060,200 | — | — |
| 2017-04-24 | $40.28 | $95.31 | 738,200 | — | — |
| 2017-04-21 | $39.37 | $93.16 | 508,200 | — | — |
| 2017-04-20 | $39.83 | $94.25 | 341,900 | — | — |
| 2017-04-19 | $39.52 | $93.52 | 437,600 | — | — |
| 2017-04-18 | $38.74 | $91.67 | 637,600 | — | — |
| 2017-04-17 | $39.17 | $92.69 | 328,300 | — | — |
| 2017-04-13 | $38.54 | $91.20 | 673,800 | — | — |
| 2017-04-12 | $38.96 | $92.19 | 514,100 | — | — |
| 2017-04-11 | $39.88 | $94.37 | 506,400 | — | — |
| 2017-04-10 | $39.61 | $93.73 | 335,400 | — | — |
| 2017-04-07 | $40.08 | $94.84 | 405,000 | — | — |
| 2017-04-06 | $40.28 | $95.31 | 444,700 | — | — |
| 2017-04-05 | $40.01 | $94.67 | 717,600 | — | — |
| 2017-04-04 | $40.58 | $96.02 | 343,600 | — | — |
| 2017-04-03 | $40.60 | $96.07 | 457,900 | — | — |
| 2017-03-31 | $40.73 | $96.38 | 572,700 | — | — |
| 2017-03-30 | $41.10 | $97.25 | 631,500 | — | — |
| 2017-03-29 | $39.66 | $93.85 | 714,000 | — | — |
| 2017-03-28 | $39.47 | $93.40 | 811,300 | — | — |
| 2017-03-27 | $38.76 | $91.72 | 683,400 | — | — |
| 2017-03-24 | $38.69 | $91.55 | 496,100 | — | — |
| 2017-03-23 | $38.71 | $91.60 | 754,400 | — | — |
| 2017-03-22 | $38.46 | $91.01 | 912,500 | — | — |
| 2017-03-21 | $38.99 | $92.26 | 1,181,700 | — | — |
| 2017-03-20 | $40.34 | $95.46 | 714,200 | — | — |
| 2017-03-17 | $40.77 | $96.47 | 849,000 | — | — |
| 2017-03-16 | $40.95 | $96.90 | 770,800 | — | — |
| 2017-03-15 | $40.57 | $96.00 | 676,700 | — | — |
| 2017-03-14 | $40.67 | $95.65 | 586,400 | — | — |
| 2017-03-13 | $40.76 | $95.86 | 593,500 | — | — |
| 2017-03-10 | $40.90 | $96.19 | 1,200,700 | — | — |
| 2017-03-09 | $41.75 | $98.19 | 802,600 | — | — |
| 2017-03-08 | $41.87 | $98.47 | 1,661,000 | — | — |
| 2017-03-07 | $42.77 | $100.58 | 748,600 | — | — |
| 2017-03-06 | $43.57 | $102.47 | 713,300 | — | — |
| 2017-03-03 | $43.88 | $103.19 | 620,300 | — | — |
| 2017-03-02 | $44.05 | $103.59 | 506,500 | — | — |
| 2017-03-01 | $45.14 | $106.16 | 576,400 | — | — |
| 2017-02-28 | $44.06 | $103.62 | 648,500 | — | — |
| 2017-02-27 | $44.68 | $105.08 | 469,500 | — | — |
| 2017-02-24 | $44.35 | $104.30 | 382,500 | — | — |
| 2017-02-23 | $44.61 | $104.91 | 260,000 | — | — |
| 2017-02-22 | $44.77 | $105.29 | 509,900 | — | — |
| 2017-02-21 | $45.42 | $106.82 | 240,600 | — | — |
| 2017-02-17 | $45.37 | $106.70 | 280,500 | — | — |
| 2017-02-16 | $45.68 | $107.43 | 221,400 | — | — |
| 2017-02-15 | $45.50 | $107.00 | 445,500 | — | — |
| 2017-02-14 | $45.75 | $107.59 | 553,200 | — | — |
| 2017-02-13 | $44.95 | $105.71 | 512,300 | — | — |
| 2017-02-10 | $43.79 | $102.98 | 390,900 | — | — |
| 2017-02-09 | $43.80 | $103.01 | 405,400 | — | — |
| 2017-02-08 | $43.27 | $101.76 | 362,800 | — | — |
| 2017-02-07 | $43.38 | $102.02 | 406,200 | — | — |
| 2017-02-06 | $43.79 | $102.98 | 442,800 | — | — |
| 2017-02-03 | $44.09 | $103.69 | 515,800 | — | — |
| 2017-02-02 | $43.36 | $101.97 | 604,000 | — | — |
| 2017-02-01 | $44.35 | $104.30 | 536,100 | — | — |
| 2017-01-31 | $44.43 | $104.49 | 351,900 | — | — |
| 2017-01-30 | $44.10 | $103.71 | 455,100 | — | — |
| 2017-01-27 | $45.06 | $105.97 | 461,600 | — | — |
| 2017-01-26 | $45.53 | $107.07 | 399,100 | — | — |
| 2017-01-25 | $45.20 | $106.30 | 632,400 | — | — |
| 2017-01-24 | $45.13 | $106.13 | 820,500 | — | — |
| 2017-01-23 | $44.17 | $103.88 | 382,000 | — | — |
| 2017-01-20 | $44.43 | $104.49 | 478,000 | — | — |
| 2017-01-19 | $43.71 | $102.79 | 369,400 | — | — |
| 2017-01-18 | $43.60 | $102.54 | 503,500 | — | — |
| 2017-01-17 | $43.06 | $101.27 | 428,000 | — | — |
| 2017-01-13 | $44.40 | $104.42 | 531,300 | — | — |
| 2017-01-12 | $44.35 | $104.30 | 432,800 | — | — |
| 2017-01-11 | $44.95 | $105.71 | 527,100 | — | — |
| 2017-01-10 | $44.41 | $104.44 | 405,600 | — | — |
| 2017-01-09 | $43.67 | $102.70 | 306,400 | — | — |
| 2017-01-06 | $44.23 | $104.02 | 285,700 | — | — |
| 2017-01-05 | $44.06 | $103.62 | 513,100 | — | — |
| 2017-01-04 | $44.28 | $104.13 | 568,600 | — | — |
| 2017-01-03 | $43.72 | $102.82 | 649,500 | — | — |