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
- 1990-12-14 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 | $42.17 | $70.52 | 255,600 | — | — |
| 2017-12-28 | $42.84 | $71.64 | 118,600 | — | — |
| 2017-12-27 | $42.67 | $71.35 | 210,700 | — | — |
| 2017-12-26 | $42.74 | $71.47 | 250,000 | — | — |
| 2017-12-22 | $43.26 | $72.34 | 198,200 | — | — |
| 2017-12-21 | $43.63 | $72.96 | 213,100 | — | — |
| 2017-12-20 | $43.06 | $72.00 | 214,700 | — | — |
| 2017-12-19 | $43.33 | $72.46 | 288,200 | — | — |
| 2017-12-18 | $43.75 | $73.16 | 271,500 | — | — |
| 2017-12-15 | $43.02 | $71.94 | 1,545,800 | — | — |
| 2017-12-14 | $42.31 | $70.75 | 367,000 | — | — |
| 2017-12-13 | $42.65 | $71.32 | 240,600 | — | — |
| 2017-12-12 | $43.01 | $71.92 | 519,700 | — | — |
| 2017-12-11 | $42.44 | $70.97 | 337,200 | — | — |
| 2017-12-08 | $43.03 | $71.95 | 348,500 | — | — |
| 2017-12-07 | $43.09 | $72.05 | 248,200 | — | — |
| 2017-12-06 | $42.80 | $71.57 | 393,400 | — | — |
| 2017-12-05 | $42.87 | $71.69 | 463,900 | — | — |
| 2017-12-04 | $44.11 | $73.76 | 572,700 | — | — |
| 2017-12-01 | $43.54 | $72.81 | 563,500 | — | — |
| 2017-11-30 | $43.39 | $72.56 | 977,000 | — | — |
| 2017-11-29 | $44.75 | $74.43 | 715,500 | — | — |
| 2017-11-28 | $43.64 | $72.58 | 451,800 | — | — |
| 2017-11-27 | $42.05 | $69.94 | 305,100 | — | — |
| 2017-11-24 | $41.92 | $69.72 | 244,900 | — | — |
| 2017-11-22 | $42.23 | $70.24 | 414,100 | — | — |
| 2017-11-21 | $42.24 | $70.25 | 420,800 | — | — |
| 2017-11-20 | $42.04 | $69.92 | 571,900 | — | — |
| 2017-11-17 | $41.25 | $68.61 | 371,100 | — | — |
| 2017-11-16 | $40.67 | $67.64 | 474,800 | — | — |
| 2017-11-15 | $40.11 | $66.71 | 259,400 | — | — |
| 2017-11-14 | $40.07 | $66.64 | 166,700 | — | — |
| 2017-11-13 | $40.00 | $66.53 | 373,300 | — | — |
| 2017-11-10 | $39.31 | $65.38 | 220,200 | — | — |
| 2017-11-09 | $39.53 | $65.75 | 306,200 | — | — |
| 2017-11-08 | $39.83 | $66.25 | 573,800 | — | — |
| 2017-11-07 | $40.24 | $66.93 | 339,800 | — | — |
| 2017-11-06 | $41.61 | $69.21 | 203,500 | — | — |
| 2017-11-03 | $41.77 | $69.47 | 305,400 | — | — |
| 2017-11-02 | $42.24 | $70.25 | 434,400 | — | — |
| 2017-11-01 | $41.72 | $69.39 | 357,500 | — | — |
| 2017-10-31 | $41.80 | $69.52 | 452,200 | — | — |
| 2017-10-30 | $41.25 | $68.61 | 362,600 | — | — |
| 2017-10-27 | $42.32 | $70.39 | 399,000 | — | — |
| 2017-10-26 | $41.83 | $69.57 | 817,100 | — | — |
| 2017-10-25 | $41.07 | $68.31 | 488,200 | — | — |
| 2017-10-24 | $41.06 | $68.29 | 517,700 | — | — |
| 2017-10-23 | $40.63 | $67.58 | 245,900 | — | — |
| 2017-10-20 | $41.05 | $68.27 | 390,500 | — | — |
| 2017-10-19 | $40.75 | $67.78 | 325,500 | — | — |
| 2017-10-18 | $40.69 | $67.68 | 296,900 | — | — |
| 2017-10-17 | $40.22 | $66.89 | 193,600 | — | — |
| 2017-10-16 | $40.67 | $67.64 | 262,800 | — | — |
| 2017-10-13 | $40.28 | $66.99 | 331,400 | — | — |
| 2017-10-12 | $40.44 | $67.26 | 159,200 | — | — |
| 2017-10-11 | $40.78 | $67.83 | 284,200 | — | — |
| 2017-10-10 | $41.00 | $68.19 | 241,500 | — | — |
| 2017-10-09 | $40.56 | $67.46 | 141,400 | — | — |
| 2017-10-06 | $40.68 | $67.66 | 234,400 | — | — |
| 2017-10-05 | $40.61 | $67.54 | 238,900 | — | — |
| 2017-10-04 | $40.09 | $66.68 | 261,700 | — | — |
| 2017-10-03 | $41.00 | $68.19 | 357,600 | — | — |
| 2017-10-02 | $40.99 | $68.17 | 487,500 | — | — |
| 2017-09-29 | $40.20 | $66.86 | 368,800 | — | — |
| 2017-09-28 | $40.22 | $66.89 | 424,900 | — | — |
| 2017-09-27 | $39.98 | $66.49 | 704,100 | — | — |
| 2017-09-26 | $38.55 | $64.12 | 194,100 | — | — |
| 2017-09-25 | $38.25 | $63.62 | 291,600 | — | — |
| 2017-09-22 | $38.00 | $63.20 | 298,800 | — | — |
| 2017-09-21 | $37.77 | $62.82 | 257,900 | — | — |
| 2017-09-20 | $37.86 | $62.97 | 334,300 | — | — |
| 2017-09-19 | $37.26 | $61.97 | 305,100 | — | — |
| 2017-09-18 | $37.04 | $61.61 | 313,600 | — | — |
| 2017-09-15 | $36.59 | $60.86 | 652,200 | — | — |
| 2017-09-14 | $36.48 | $60.67 | 488,900 | — | — |
| 2017-09-13 | $36.66 | $60.97 | 307,400 | — | — |
| 2017-09-12 | $36.48 | $60.67 | 335,000 | — | — |
| 2017-09-11 | $35.65 | $59.29 | 575,500 | — | — |
| 2017-09-08 | $34.76 | $57.81 | 662,400 | — | — |
| 2017-09-07 | $34.31 | $57.06 | 347,100 | — | — |
| 2017-09-06 | $34.94 | $58.11 | 383,800 | — | — |
| 2017-09-05 | $34.76 | $57.81 | 352,300 | — | — |
| 2017-09-01 | $35.58 | $59.18 | 269,800 | — | — |
| 2017-08-31 | $35.27 | $58.66 | 298,900 | — | — |
| 2017-08-30 | $35.14 | $58.44 | 386,600 | — | — |
| 2017-08-29 | $35.15 | $58.11 | 427,300 | — | — |
| 2017-08-28 | $35.58 | $58.82 | 471,100 | — | — |
| 2017-08-25 | $35.52 | $58.72 | 214,300 | — | — |
| 2017-08-24 | $35.48 | $58.66 | 234,500 | — | — |
| 2017-08-23 | $35.28 | $58.33 | 194,400 | — | — |
| 2017-08-22 | $35.29 | $58.34 | 217,300 | — | — |
| 2017-08-21 | $34.92 | $57.73 | 334,200 | — | — |
| 2017-08-18 | $35.06 | $57.96 | 408,400 | — | — |
| 2017-08-17 | $34.97 | $57.81 | 587,700 | — | — |
| 2017-08-16 | $35.91 | $59.37 | 210,200 | — | — |
| 2017-08-15 | $35.97 | $59.47 | 217,800 | — | — |
| 2017-08-14 | $36.20 | $59.85 | 311,700 | — | — |
| 2017-08-11 | $35.31 | $58.38 | 395,400 | — | — |
| 2017-08-10 | $35.70 | $59.02 | 329,800 | — | — |
| 2017-08-09 | $36.55 | $60.43 | 431,800 | — | — |
| 2017-08-08 | $37.16 | $61.44 | 363,400 | — | — |
| 2017-08-07 | $37.19 | $61.48 | 226,000 | — | — |
| 2017-08-04 | $37.56 | $62.10 | 222,800 | — | — |
| 2017-08-03 | $37.24 | $61.57 | 458,700 | — | — |
| 2017-08-02 | $37.89 | $62.64 | 604,500 | — | — |
| 2017-08-01 | $37.70 | $62.33 | 306,400 | — | — |
| 2017-07-31 | $37.45 | $61.91 | 327,400 | — | — |
| 2017-07-28 | $37.55 | $62.08 | 246,500 | — | — |
| 2017-07-27 | $37.78 | $62.46 | 330,400 | — | — |
| 2017-07-26 | $38.03 | $62.87 | 261,800 | — | — |
| 2017-07-25 | $39.04 | $64.54 | 625,700 | — | — |
| 2017-07-24 | $38.33 | $63.37 | 313,200 | — | — |
| 2017-07-21 | $38.20 | $63.15 | 589,700 | — | — |
| 2017-07-20 | $38.38 | $63.45 | 772,400 | — | — |
| 2017-07-19 | $37.46 | $61.93 | 557,800 | — | — |
| 2017-07-18 | $37.14 | $61.40 | 294,300 | — | — |
| 2017-07-17 | $37.37 | $61.78 | 360,200 | — | — |
| 2017-07-14 | $37.26 | $61.60 | 348,300 | — | — |
| 2017-07-13 | $37.64 | $62.23 | 280,500 | — | — |
| 2017-07-12 | $37.55 | $62.08 | 226,200 | — | — |
| 2017-07-11 | $37.49 | $61.98 | 609,200 | — | — |
| 2017-07-10 | $37.46 | $61.93 | 418,700 | — | — |
| 2017-07-07 | $38.07 | $62.94 | 397,600 | — | — |
| 2017-07-06 | $37.44 | $61.90 | 443,200 | — | — |
| 2017-07-05 | $38.13 | $63.04 | 584,900 | — | — |
| 2017-07-03 | $38.56 | $63.75 | 411,400 | — | — |
| 2017-06-30 | $37.95 | $62.74 | 522,300 | — | — |
| 2017-06-29 | $38.09 | $62.97 | 380,800 | — | — |
| 2017-06-28 | $37.41 | $61.85 | 368,000 | — | — |
| 2017-06-27 | $36.96 | $61.10 | 351,600 | — | — |
| 2017-06-26 | $36.99 | $61.15 | 404,000 | — | — |
| 2017-06-23 | $36.91 | $61.02 | 688,300 | — | — |
| 2017-06-22 | $37.20 | $61.50 | 275,300 | — | — |
| 2017-06-21 | $37.58 | $62.13 | 531,300 | — | — |
| 2017-06-20 | $38.22 | $63.19 | 308,600 | — | — |
| 2017-06-19 | $38.73 | $64.03 | 328,800 | — | — |
| 2017-06-16 | $38.78 | $64.11 | 984,800 | — | — |
| 2017-06-15 | $38.97 | $64.43 | 241,900 | — | — |
| 2017-06-14 | $39.02 | $64.51 | 325,600 | — | — |
| 2017-06-13 | $39.11 | $64.66 | 336,400 | — | — |
| 2017-06-12 | $39.23 | $64.86 | 676,100 | — | — |
| 2017-06-09 | $39.15 | $64.73 | 644,100 | — | — |
| 2017-06-08 | $37.88 | $62.63 | 824,100 | — | — |
| 2017-06-07 | $36.53 | $60.39 | 698,400 | — | — |
| 2017-06-06 | $35.44 | $58.59 | 798,100 | — | — |
| 2017-06-05 | $35.83 | $59.24 | 483,200 | — | — |
| 2017-06-02 | $36.01 | $59.53 | 486,400 | — | — |
| 2017-06-01 | $36.08 | $59.65 | 454,900 | — | — |
| 2017-05-31 | $35.50 | $58.69 | 338,700 | — | — |
| 2017-05-30 | $35.72 | $59.05 | 545,500 | — | — |
| 2017-05-26 | $36.79 | $60.48 | 280,900 | — | — |
| 2017-05-25 | $36.91 | $60.67 | 261,800 | — | — |
| 2017-05-24 | $36.90 | $60.66 | 270,100 | — | — |
| 2017-05-23 | $37.21 | $61.17 | 352,500 | — | — |
| 2017-05-22 | $36.79 | $60.48 | 356,400 | — | — |
| 2017-05-19 | $36.50 | $60.00 | 345,700 | — | — |
| 2017-05-18 | $36.40 | $59.84 | 431,600 | — | — |
| 2017-05-17 | $36.29 | $59.65 | 642,300 | — | — |
| 2017-05-16 | $38.22 | $62.83 | 363,700 | — | — |
| 2017-05-15 | $38.15 | $62.71 | 509,300 | — | — |
| 2017-05-12 | $37.86 | $62.24 | 543,700 | — | — |
| 2017-05-11 | $38.00 | $62.47 | 305,400 | — | — |
| 2017-05-10 | $38.81 | $63.80 | 373,800 | — | — |
| 2017-05-09 | $38.76 | $63.71 | 380,200 | — | — |
| 2017-05-08 | $38.94 | $64.01 | 401,600 | — | — |
| 2017-05-05 | $38.74 | $63.68 | 322,100 | — | — |
| 2017-05-04 | $38.73 | $63.67 | 315,900 | — | — |
| 2017-05-03 | $38.56 | $63.39 | 319,500 | — | — |
| 2017-05-02 | $38.29 | $62.94 | 317,400 | — | — |
| 2017-05-01 | $38.69 | $63.60 | 427,300 | — | — |
| 2017-04-28 | $38.05 | $62.55 | 329,400 | — | — |
| 2017-04-27 | $38.95 | $64.03 | 276,500 | — | — |
| 2017-04-26 | $39.61 | $65.11 | 412,400 | — | — |
| 2017-04-25 | $39.16 | $64.37 | 358,400 | — | — |
| 2017-04-24 | $39.00 | $64.11 | 434,700 | — | — |
| 2017-04-21 | $38.15 | $62.71 | 395,200 | — | — |
| 2017-04-20 | $38.22 | $62.83 | 676,400 | — | — |
| 2017-04-19 | $36.98 | $60.79 | 600,000 | — | — |
| 2017-04-18 | $36.27 | $59.62 | 320,500 | — | — |
| 2017-04-17 | $36.47 | $59.95 | 317,900 | — | — |
| 2017-04-13 | $35.70 | $58.68 | 409,800 | — | — |
| 2017-04-12 | $36.56 | $60.10 | 336,800 | — | — |
| 2017-04-11 | $37.08 | $60.95 | 481,000 | — | — |
| 2017-04-10 | $36.61 | $60.18 | 241,400 | — | — |
| 2017-04-07 | $36.76 | $60.43 | 218,700 | — | — |
| 2017-04-06 | $36.89 | $60.64 | 792,200 | — | — |
| 2017-04-05 | $36.40 | $59.84 | 474,600 | — | — |
| 2017-04-04 | $37.43 | $61.53 | 449,000 | — | — |
| 2017-04-03 | $37.19 | $61.13 | 354,900 | — | — |
| 2017-03-31 | $37.68 | $61.94 | 463,100 | — | — |
| 2017-03-30 | $38.09 | $62.61 | 467,800 | — | — |
| 2017-03-29 | $36.78 | $60.46 | 217,200 | — | — |
| 2017-03-28 | $37.01 | $60.84 | 430,000 | — | — |
| 2017-03-27 | $36.40 | $59.84 | 519,400 | — | — |
| 2017-03-24 | $36.59 | $60.15 | 348,800 | — | — |
| 2017-03-23 | $36.63 | $60.21 | 304,300 | — | — |
| 2017-03-22 | $36.21 | $59.52 | 422,000 | — | — |
| 2017-03-21 | $36.77 | $60.44 | 1,070,400 | — | — |
| 2017-03-20 | $38.78 | $63.75 | 303,300 | — | — |
| 2017-03-17 | $39.40 | $64.77 | 1,288,500 | — | — |
| 2017-03-16 | $39.35 | $64.68 | 303,400 | — | — |
| 2017-03-15 | $38.80 | $63.78 | 405,400 | — | — |
| 2017-03-14 | $39.02 | $64.14 | 242,300 | — | — |
| 2017-03-13 | $39.02 | $64.14 | 284,800 | — | — |
| 2017-03-10 | $38.53 | $63.34 | 346,200 | — | — |
| 2017-03-09 | $38.60 | $63.45 | 433,000 | — | — |
| 2017-03-08 | $38.57 | $63.40 | 263,300 | — | — |
| 2017-03-07 | $38.97 | $64.06 | 331,400 | — | — |
| 2017-03-06 | $39.19 | $64.42 | 315,000 | — | — |
| 2017-03-03 | $39.48 | $64.90 | 500,100 | — | — |
| 2017-03-02 | $39.44 | $64.83 | 292,900 | — | — |
| 2017-03-01 | $40.77 | $67.02 | 433,500 | — | — |
| 2017-02-28 | $39.28 | $64.57 | 401,300 | — | — |
| 2017-02-27 | $39.86 | $65.52 | 248,700 | — | — |
| 2017-02-24 | $39.71 | $64.93 | 455,200 | — | — |
| 2017-02-23 | $40.14 | $65.63 | 271,900 | — | — |
| 2017-02-22 | $39.95 | $65.32 | 307,600 | — | — |
| 2017-02-21 | $40.14 | $65.63 | 645,600 | — | — |
| 2017-02-17 | $39.42 | $64.46 | 510,800 | — | — |
| 2017-02-16 | $39.04 | $63.84 | 265,600 | — | — |
| 2017-02-15 | $39.05 | $63.85 | 272,900 | — | — |
| 2017-02-14 | $38.98 | $63.74 | 350,200 | — | — |
| 2017-02-13 | $38.61 | $63.13 | 295,300 | — | — |
| 2017-02-10 | $38.26 | $62.56 | 305,500 | — | — |
| 2017-02-09 | $37.87 | $61.92 | 332,700 | — | — |
| 2017-02-08 | $37.06 | $60.60 | 411,200 | — | — |
| 2017-02-07 | $37.30 | $60.99 | 253,900 | — | — |
| 2017-02-06 | $37.46 | $61.25 | 363,700 | — | — |
| 2017-02-03 | $37.62 | $61.51 | 500,300 | — | — |
| 2017-02-02 | $36.00 | $58.86 | 558,000 | — | — |
| 2017-02-01 | $36.39 | $59.50 | 352,400 | — | — |
| 2017-01-31 | $36.44 | $59.58 | 302,900 | — | — |
| 2017-01-30 | $36.26 | $59.29 | 423,900 | — | — |
| 2017-01-27 | $37.13 | $60.71 | 241,800 | — | — |
| 2017-01-26 | $37.75 | $61.73 | 387,800 | — | — |
| 2017-01-25 | $37.36 | $61.09 | 285,900 | — | — |
| 2017-01-24 | $36.71 | $60.03 | 577,600 | — | — |
| 2017-01-23 | $36.23 | $59.24 | 224,300 | — | — |
| 2017-01-20 | $36.45 | $59.60 | 246,200 | — | — |
| 2017-01-19 | $36.28 | $59.32 | 218,600 | — | — |
| 2017-01-18 | $36.48 | $59.65 | 297,000 | — | — |
| 2017-01-17 | $36.25 | $59.27 | 262,200 | — | — |
| 2017-01-13 | $37.56 | $61.42 | 228,300 | — | — |
| 2017-01-12 | $37.08 | $60.63 | 337,600 | — | — |
| 2017-01-11 | $38.07 | $62.25 | 349,200 | — | — |
| 2017-01-10 | $37.77 | $61.76 | 452,300 | — | — |
| 2017-01-09 | $36.95 | $60.42 | 248,200 | — | — |
| 2017-01-06 | $37.76 | $61.74 | 248,400 | — | — |
| 2017-01-05 | $37.84 | $61.87 | 337,800 | — | — |
| 2017-01-04 | $38.94 | $63.67 | 387,500 | — | — |
| 2017-01-03 | $38.16 | $62.40 | 268,400 | — | — |