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 | $41.67 | $82.90 | 441,696 | — | — |
| 2017-12-28 | $42.18 | $83.91 | 449,334 | — | — |
| 2017-12-27 | $42.05 | $83.65 | 541,935 | — | — |
| 2017-12-26 | $42.08 | $83.71 | 630,917 | — | — |
| 2017-12-22 | $42.35 | $84.25 | 670,450 | — | — |
| 2017-12-21 | $42.38 | $84.31 | 543,007 | — | — |
| 2017-12-20 | $41.93 | $83.42 | 518,885 | — | — |
| 2017-12-19 | $42.15 | $83.85 | 517,545 | — | — |
| 2017-12-18 | $42.16 | $83.88 | 699,664 | — | — |
| 2017-12-15 | $41.61 | $82.78 | 2,212,900 | — | — |
| 2017-12-14 | $40.55 | $80.67 | 828,849 | — | — |
| 2017-12-13 | $41.06 | $81.68 | 806,068 | — | — |
| 2017-12-12 | $41.31 | $82.18 | 414,358 | — | — |
| 2017-12-11 | $41.05 | $81.66 | 519,957 | — | — |
| 2017-12-08 | $41.56 | $82.67 | 326,715 | — | — |
| 2017-12-07 | $41.68 | $82.91 | 432,985 | — | — |
| 2017-12-06 | $41.50 | $82.57 | 257,164 | — | — |
| 2017-12-05 | $41.91 | $83.39 | 345,343 | — | — |
| 2017-12-04 | $42.65 | $84.84 | 539,254 | — | — |
| 2017-12-01 | $42.27 | $84.10 | 459,117 | — | — |
| 2017-11-30 | $42.25 | $84.05 | 417,708 | — | — |
| 2017-11-29 | $42.63 | $84.81 | 596,611 | — | — |
| 2017-11-28 | $43.53 | $86.26 | 1,079,581 | — | — |
| 2017-11-27 | $42.39 | $84.00 | 404,977 | — | — |
| 2017-11-24 | $42.28 | $83.79 | 223,528 | — | — |
| 2017-11-22 | $42.43 | $84.08 | 350,435 | — | — |
| 2017-11-21 | $42.33 | $83.88 | 414,492 | — | — |
| 2017-11-20 | $42.14 | $83.51 | 317,603 | — | — |
| 2017-11-17 | $41.83 | $82.90 | 647,266 | — | — |
| 2017-11-16 | $41.56 | $82.37 | 303,800 | — | — |
| 2017-11-15 | $41.53 | $82.30 | 402,297 | — | — |
| 2017-11-14 | $41.53 | $82.31 | 400,287 | — | — |
| 2017-11-13 | $41.67 | $82.58 | 403,369 | — | — |
| 2017-11-10 | $41.18 | $81.60 | 302,728 | — | — |
| 2017-11-09 | $41.06 | $81.38 | 469,301 | — | — |
| 2017-11-08 | $41.39 | $82.01 | 543,811 | — | — |
| 2017-11-07 | $41.86 | $82.96 | 471,982 | — | — |
| 2017-11-06 | $43.03 | $85.28 | 498,516 | — | — |
| 2017-11-03 | $43.17 | $85.55 | 753,000 | — | — |
| 2017-11-02 | $43.36 | $85.93 | 532,018 | — | — |
| 2017-11-01 | $43.12 | $85.45 | 604,919 | — | — |
| 2017-10-31 | $43.40 | $86.01 | 943,695 | — | — |
| 2017-10-30 | $43.00 | $85.22 | 446,252 | — | — |
| 2017-10-27 | $43.84 | $86.88 | 453,890 | — | — |
| 2017-10-26 | $43.73 | $86.66 | 455,633 | — | — |
| 2017-10-25 | $43.19 | $85.59 | 376,031 | — | — |
| 2017-10-24 | $43.55 | $86.30 | 427,088 | — | — |
| 2017-10-23 | $43.07 | $85.36 | 418,512 | — | — |
| 2017-10-20 | $43.28 | $85.77 | 272,173 | — | — |
| 2017-10-19 | $42.94 | $85.10 | 289,997 | — | — |
| 2017-10-18 | $42.57 | $84.37 | 408,327 | — | — |
| 2017-10-17 | $42.15 | $83.52 | 396,534 | — | — |
| 2017-10-16 | $42.53 | $84.29 | 467,827 | — | — |
| 2017-10-13 | $42.11 | $83.45 | 614,836 | — | — |
| 2017-10-12 | $42.30 | $83.82 | 1,516,318 | — | — |
| 2017-10-11 | $43.35 | $85.90 | 365,176 | — | — |
| 2017-10-10 | $43.61 | $86.42 | 423,202 | — | — |
| 2017-10-09 | $43.27 | $85.74 | 356,331 | — | — |
| 2017-10-06 | $43.59 | $86.38 | 226,074 | — | — |
| 2017-10-05 | $43.50 | $86.20 | 279,142 | — | — |
| 2017-10-04 | $42.96 | $85.13 | 246,310 | — | — |
| 2017-10-03 | $43.50 | $86.21 | 538,182 | — | — |
| 2017-10-02 | $43.54 | $86.29 | 433,923 | — | — |
| 2017-09-29 | $43.11 | $85.43 | 759,030 | — | — |
| 2017-09-28 | $42.84 | $84.90 | 554,934 | — | — |
| 2017-09-27 | $42.77 | $84.75 | 850,693 | — | — |
| 2017-09-26 | $42.10 | $83.43 | 1,100,219 | — | — |
| 2017-09-25 | $41.97 | $83.18 | 519,019 | — | — |
| 2017-09-22 | $42.15 | $83.52 | 429,635 | — | — |
| 2017-09-21 | $42.18 | $83.58 | 377,371 | — | — |
| 2017-09-20 | $42.09 | $83.40 | 645,524 | — | — |
| 2017-09-19 | $41.71 | $82.65 | 447,190 | — | — |
| 2017-09-18 | $41.62 | $82.49 | 344,003 | — | — |
| 2017-09-15 | $41.17 | $81.59 | 1,431,222 | — | — |
| 2017-09-14 | $40.83 | $80.91 | 420,790 | — | — |
| 2017-09-13 | $41.04 | $81.33 | 379,515 | — | — |
| 2017-09-12 | $40.92 | $81.10 | 528,266 | — | — |
| 2017-09-11 | $40.37 | $80.00 | 512,319 | — | — |
| 2017-09-08 | $39.71 | $78.69 | 447,458 | — | — |
| 2017-09-07 | $39.09 | $77.46 | 331,808 | — | — |
| 2017-09-06 | $40.05 | $79.03 | 248,320 | — | — |
| 2017-09-05 | $40.10 | $79.14 | 285,038 | — | — |
| 2017-09-01 | $41.25 | $81.41 | 343,198 | — | — |
| 2017-08-31 | $41.03 | $80.98 | 403,503 | — | — |
| 2017-08-30 | $40.86 | $80.62 | 383,133 | — | — |
| 2017-08-29 | $40.65 | $80.23 | 258,772 | — | — |
| 2017-08-28 | $40.84 | $80.60 | 220,580 | — | — |
| 2017-08-25 | $41.06 | $81.04 | 318,139 | — | — |
| 2017-08-24 | $40.84 | $80.60 | 283,698 | — | — |
| 2017-08-23 | $40.73 | $80.37 | 351,239 | — | — |
| 2017-08-22 | $40.57 | $80.07 | 331,674 | — | — |
| 2017-08-21 | $40.36 | $79.65 | 272,977 | — | — |
| 2017-08-18 | $40.56 | $80.04 | 897,194 | — | — |
| 2017-08-17 | $40.64 | $80.20 | 412,079 | — | — |
| 2017-08-16 | $41.94 | $82.76 | 299,645 | — | — |
| 2017-08-15 | $42.03 | $82.94 | 277,132 | — | — |
| 2017-08-14 | $42.25 | $83.38 | 448,798 | — | — |
| 2017-08-11 | $41.21 | $81.32 | 493,691 | — | — |
| 2017-08-10 | $41.32 | $81.54 | 532,152 | — | — |
| 2017-08-09 | $42.51 | $83.89 | 521,833 | — | — |
| 2017-08-08 | $43.08 | $85.01 | 356,465 | — | — |
| 2017-08-07 | $43.11 | $85.07 | 220,178 | — | — |
| 2017-08-04 | $43.43 | $85.71 | 321,757 | — | — |
| 2017-08-03 | $43.21 | $85.28 | 269,761 | — | — |
| 2017-08-02 | $43.56 | $85.97 | 322,963 | — | — |
| 2017-08-01 | $43.78 | $86.40 | 580,529 | — | — |
| 2017-07-31 | $43.31 | $85.47 | 580,797 | — | — |
| 2017-07-28 | $42.91 | $84.69 | 396,936 | — | — |
| 2017-07-27 | $43.15 | $85.16 | 444,242 | — | — |
| 2017-07-26 | $43.12 | $85.09 | 385,948 | — | — |
| 2017-07-25 | $44.11 | $87.05 | 805,397 | — | — |
| 2017-07-24 | $43.42 | $85.69 | 332,746 | — | — |
| 2017-07-21 | $43.00 | $84.85 | 445,984 | — | — |
| 2017-07-20 | $43.16 | $85.18 | 387,020 | — | — |
| 2017-07-19 | $43.09 | $85.03 | 370,000 | — | — |
| 2017-07-18 | $42.94 | $84.75 | 486,455 | — | — |
| 2017-07-17 | $43.03 | $84.92 | 621,536 | — | — |
| 2017-07-14 | $43.44 | $85.72 | 847,208 | — | — |
| 2017-07-13 | $43.44 | $85.73 | 986,310 | — | — |
| 2017-07-12 | $41.97 | $82.82 | 381,659 | — | — |
| 2017-07-11 | $42.09 | $83.07 | 526,256 | — | — |
| 2017-07-10 | $42.44 | $83.76 | 343,735 | — | — |
| 2017-07-07 | $42.62 | $84.11 | 302,996 | — | — |
| 2017-07-06 | $42.30 | $83.48 | 434,191 | — | — |
| 2017-07-05 | $43.05 | $84.95 | 291,873 | — | — |
| 2017-07-03 | $43.17 | $85.19 | 302,728 | — | — |
| 2017-06-30 | $42.41 | $83.69 | 428,161 | — | — |
| 2017-06-29 | $42.78 | $84.42 | 528,534 | — | — |
| 2017-06-28 | $42.33 | $83.54 | 568,603 | — | — |
| 2017-06-27 | $41.83 | $82.55 | 361,826 | — | — |
| 2017-06-26 | $41.71 | $82.32 | 487,527 | — | — |
| 2017-06-23 | $41.53 | $81.95 | 778,328 | — | — |
| 2017-06-22 | $41.94 | $82.77 | 421,594 | — | — |
| 2017-06-21 | $42.09 | $83.07 | 542,069 | — | — |
| 2017-06-20 | $42.53 | $83.92 | 501,866 | — | — |
| 2017-06-19 | $42.77 | $84.41 | 512,587 | — | — |
| 2017-06-16 | $42.53 | $83.92 | 2,179,264 | — | — |
| 2017-06-15 | $42.56 | $84.00 | 474,260 | — | — |
| 2017-06-14 | $42.68 | $84.23 | 386,752 | — | — |
| 2017-06-13 | $42.61 | $84.09 | 306,480 | — | — |
| 2017-06-12 | $42.60 | $84.07 | 574,767 | — | — |
| 2017-06-09 | $42.53 | $83.94 | 466,353 | — | — |
| 2017-06-08 | $41.30 | $81.49 | 557,078 | — | — |
| 2017-06-07 | $40.35 | $79.62 | 365,310 | — | — |
| 2017-06-06 | $40.33 | $79.26 | 716,147 | — | — |
| 2017-06-05 | $40.44 | $79.48 | 284,368 | — | — |
| 2017-06-02 | $40.47 | $79.53 | 370,670 | — | — |
| 2017-06-01 | $40.94 | $80.45 | 466,219 | — | — |
| 2017-05-31 | $39.94 | $78.50 | 844,394 | — | — |
| 2017-05-30 | $40.21 | $79.01 | 308,758 | — | — |
| 2017-05-26 | $40.47 | $79.53 | 360,218 | — | — |
| 2017-05-25 | $40.64 | $79.86 | 489,805 | — | — |
| 2017-05-24 | $40.74 | $80.05 | 325,643 | — | — |
| 2017-05-23 | $40.97 | $80.52 | 266,009 | — | — |
| 2017-05-22 | $40.45 | $79.50 | 338,508 | — | — |
| 2017-05-19 | $40.39 | $79.37 | 899,204 | — | — |
| 2017-05-18 | $39.93 | $78.47 | 481,362 | — | — |
| 2017-05-17 | $39.86 | $78.32 | 767,339 | — | — |
| 2017-05-16 | $41.28 | $81.13 | 475,466 | — | — |
| 2017-05-15 | $41.18 | $80.93 | 465,549 | — | — |
| 2017-05-12 | $41.04 | $80.66 | 446,386 | — | — |
| 2017-05-11 | $41.11 | $80.79 | 434,459 | — | — |
| 2017-05-10 | $41.80 | $82.15 | 556,408 | — | — |
| 2017-05-09 | $41.73 | $82.01 | 485,919 | — | — |
| 2017-05-08 | $42.05 | $82.64 | 474,126 | — | — |
| 2017-05-05 | $41.76 | $82.06 | 406,719 | — | — |
| 2017-05-04 | $41.86 | $82.25 | 411,007 | — | — |
| 2017-05-03 | $41.60 | $81.76 | 308,222 | — | — |
| 2017-05-02 | $41.29 | $81.14 | 421,594 | — | — |
| 2017-05-01 | $41.44 | $81.45 | 546,759 | — | — |
| 2017-04-28 | $41.00 | $80.58 | 812,366 | — | — |
| 2017-04-27 | $41.83 | $82.20 | 459,117 | — | — |
| 2017-04-26 | $42.16 | $82.86 | 410,203 | — | — |
| 2017-04-25 | $41.74 | $82.02 | 460,457 | — | — |
| 2017-04-24 | $41.71 | $81.98 | 488,197 | — | — |
| 2017-04-21 | $41.02 | $80.61 | 415,564 | — | — |
| 2017-04-20 | $41.02 | $80.61 | 519,153 | — | — |
| 2017-04-19 | $40.32 | $79.23 | 581,467 | — | — |
| 2017-04-18 | $40.20 | $79.00 | 633,999 | — | — |
| 2017-04-17 | $40.26 | $79.12 | 589,374 | — | — |
| 2017-04-13 | $39.48 | $77.59 | 1,270,813 | — | — |
| 2017-04-12 | $40.47 | $79.53 | 724,322 | — | — |
| 2017-04-11 | $41.02 | $80.61 | 809,820 | — | — |
| 2017-04-10 | $40.89 | $80.36 | 472,384 | — | — |
| 2017-04-07 | $41.37 | $81.30 | 449,602 | — | — |
| 2017-04-06 | $41.42 | $81.40 | 400,421 | — | — |
| 2017-04-05 | $41.00 | $80.58 | 586,292 | — | — |
| 2017-04-04 | $41.73 | $82.01 | 434,057 | — | — |
| 2017-04-03 | $41.69 | $81.93 | 473,456 | — | — |
| 2017-03-31 | $41.91 | $82.36 | 510,308 | — | — |
| 2017-03-30 | $42.17 | $82.87 | 527,730 | — | — |
| 2017-03-29 | $40.89 | $80.36 | 295,625 | — | — |
| 2017-03-28 | $41.08 | $80.73 | 547,563 | — | — |
| 2017-03-27 | $40.82 | $80.22 | 415,698 | — | — |
| 2017-03-24 | $41.03 | $80.63 | 415,564 | — | — |
| 2017-03-23 | $40.86 | $80.29 | 371,877 | — | — |
| 2017-03-22 | $40.58 | $79.75 | 741,877 | — | — |
| 2017-03-21 | $41.01 | $80.60 | 665,626 | — | — |
| 2017-03-20 | $42.95 | $84.41 | 382,463 | — | — |
| 2017-03-17 | $43.46 | $85.41 | 2,463,766 | — | — |
| 2017-03-16 | $43.50 | $85.48 | 365,444 | — | — |
| 2017-03-15 | $43.01 | $84.53 | 587,900 | — | — |
| 2017-03-14 | $43.27 | $85.04 | 608,671 | — | — |
| 2017-03-13 | $43.30 | $85.10 | 387,154 | — | — |
| 2017-03-10 | $43.14 | $84.78 | 388,896 | — | — |
| 2017-03-09 | $43.16 | $84.82 | 444,644 | — | — |
| 2017-03-08 | $43.25 | $85.00 | 481,898 | — | — |
| 2017-03-07 | $43.87 | $85.88 | 404,039 | — | — |
| 2017-03-06 | $43.97 | $86.07 | 472,518 | — | — |
| 2017-03-03 | $44.18 | $86.48 | 445,448 | — | — |
| 2017-03-02 | $43.88 | $85.91 | 521,565 | — | — |
| 2017-03-01 | $45.12 | $88.34 | 852,971 | — | — |
| 2017-02-28 | $44.04 | $86.22 | 626,629 | — | — |
| 2017-02-27 | $44.58 | $87.27 | 452,014 | — | — |
| 2017-02-24 | $44.23 | $86.59 | 457,911 | — | — |
| 2017-02-23 | $44.51 | $87.14 | 505,082 | — | — |
| 2017-02-22 | $44.83 | $87.75 | 791,058 | — | — |
| 2017-02-21 | $44.56 | $87.23 | 535,502 | — | — |
| 2017-02-17 | $44.12 | $86.37 | 792,801 | — | — |
| 2017-02-16 | $43.82 | $85.78 | 455,364 | — | — |
| 2017-02-15 | $43.65 | $85.46 | 450,138 | — | — |
| 2017-02-14 | $43.38 | $84.93 | 596,745 | — | — |
| 2017-02-13 | $42.65 | $83.49 | 497,041 | — | — |
| 2017-02-10 | $42.21 | $82.64 | 486,589 | — | — |
| 2017-02-09 | $41.86 | $81.95 | 364,104 | — | — |
| 2017-02-08 | $41.39 | $81.03 | 359,682 | — | — |
| 2017-02-07 | $41.83 | $81.90 | 602,373 | — | — |
| 2017-02-06 | $42.23 | $82.67 | 597,281 | — | — |
| 2017-02-03 | $42.24 | $82.68 | 640,700 | — | — |
| 2017-02-02 | $41.15 | $80.55 | 727,270 | — | — |
| 2017-02-01 | $41.51 | $81.27 | 939,809 | — | — |
| 2017-01-31 | $42.18 | $82.58 | 2,023,946 | — | — |
| 2017-01-30 | $42.16 | $82.54 | 627,031 | — | — |
| 2017-01-27 | $42.50 | $83.20 | 538,718 | — | — |
| 2017-01-26 | $42.93 | $84.04 | 757,690 | — | — |
| 2017-01-25 | $42.26 | $82.73 | 915,285 | — | — |
| 2017-01-24 | $41.65 | $81.55 | 779,132 | — | — |
| 2017-01-23 | $40.91 | $80.08 | 436,603 | — | — |
| 2017-01-20 | $41.04 | $80.35 | 504,278 | — | — |
| 2017-01-19 | $40.85 | $79.97 | 903,626 | — | — |
| 2017-01-18 | $41.12 | $80.51 | 1,118,042 | — | — |
| 2017-01-17 | $41.71 | $81.66 | 820,809 | — | — |
| 2017-01-13 | $43.22 | $84.61 | 494,897 | — | — |
| 2017-01-12 | $42.74 | $83.68 | 406,585 | — | — |
| 2017-01-11 | $43.41 | $84.98 | 298,171 | — | — |
| 2017-01-10 | $43.18 | $84.54 | 417,038 | — | — |
| 2017-01-09 | $42.83 | $83.85 | 534,698 | — | — |
| 2017-01-06 | $43.43 | $85.02 | 516,875 | — | — |
| 2017-01-05 | $43.17 | $84.51 | 516,473 | — | — |
| 2017-01-04 | $43.77 | $85.69 | 657,719 | — | — |
| 2017-01-03 | $43.02 | $84.22 | 438,881 | — | — |