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
- 1986-05-15 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 | $42.60 | $42.60 | 77,427 | — | — |
| 2017-12-28 | $43.95 | $43.95 | 65,453 | — | — |
| 2017-12-27 | $43.20 | $43.20 | 55,840 | — | — |
| 2017-12-26 | $43.80 | $43.80 | 52,087 | — | — |
| 2017-12-22 | $42.60 | $42.60 | 74,160 | — | — |
| 2017-12-21 | $43.80 | $43.80 | 64,413 | — | — |
| 2017-12-20 | $43.50 | $43.50 | 97,453 | — | — |
| 2017-12-19 | $43.95 | $43.95 | 85,060 | — | — |
| 2017-12-18 | $44.25 | $44.25 | 65,420 | — | — |
| 2017-12-15 | $44.55 | $44.55 | 123,713 | — | — |
| 2017-12-14 | $43.80 | $43.80 | 75,767 | — | — |
| 2017-12-13 | $44.70 | $44.70 | 113,073 | — | — |
| 2017-12-12 | $44.10 | $44.10 | 57,540 | — | — |
| 2017-12-11 | $44.55 | $44.55 | 72,860 | — | — |
| 2017-12-08 | $45.45 | $45.45 | 112,913 | — | — |
| 2017-12-07 | $43.95 | $43.95 | 79,833 | — | — |
| 2017-12-06 | $42.90 | $42.90 | 54,880 | — | — |
| 2017-12-05 | $43.50 | $43.50 | 43,567 | — | — |
| 2017-12-04 | $43.50 | $43.50 | 82,733 | — | — |
| 2017-12-01 | $43.65 | $43.65 | 95,667 | — | — |
| 2017-11-30 | $45.00 | $45.00 | 63,787 | — | — |
| 2017-11-29 | $44.55 | $44.55 | 61,333 | — | — |
| 2017-11-28 | $43.95 | $43.95 | 50,993 | — | — |
| 2017-11-27 | $44.10 | $44.10 | 60,953 | — | — |
| 2017-11-24 | $43.50 | $43.50 | 24,387 | — | — |
| 2017-11-22 | $43.35 | $43.35 | 62,407 | — | — |
| 2017-11-21 | $42.30 | $42.30 | 48,920 | — | — |
| 2017-11-20 | $42.90 | $42.90 | 50,253 | — | — |
| 2017-11-17 | $43.65 | $43.65 | 117,467 | — | — |
| 2017-11-16 | $42.75 | $42.75 | 43,393 | — | — |
| 2017-11-15 | $41.70 | $41.70 | 68,353 | — | — |
| 2017-11-14 | $41.55 | $41.55 | 65,833 | — | — |
| 2017-11-13 | $41.10 | $41.10 | 75,327 | — | — |
| 2017-11-10 | $40.95 | $40.95 | 70,060 | — | — |
| 2017-11-09 | $40.95 | $40.95 | 107,807 | — | — |
| 2017-11-08 | $41.25 | $41.25 | 103,047 | — | — |
| 2017-11-07 | $39.30 | $39.30 | 180,513 | — | — |
| 2017-11-06 | $35.70 | $35.70 | 115,620 | — | — |
| 2017-11-03 | $37.35 | $37.35 | 88,453 | — | — |
| 2017-11-02 | $36.75 | $36.75 | 74,520 | — | — |
| 2017-11-01 | $35.25 | $35.25 | 88,660 | — | — |
| 2017-10-31 | $36.60 | $36.60 | 76,593 | — | — |
| 2017-10-30 | $37.95 | $37.95 | 81,487 | — | — |
| 2017-10-27 | $36.30 | $36.30 | 99,500 | — | — |
| 2017-10-26 | $35.85 | $35.85 | 107,147 | — | — |
| 2017-10-25 | $37.80 | $37.80 | 112,613 | — | — |
| 2017-10-24 | $39.15 | $39.15 | 109,527 | — | — |
| 2017-10-23 | $41.85 | $41.85 | 128,067 | — | — |
| 2017-10-20 | $43.80 | $43.80 | 47,700 | — | — |
| 2017-10-19 | $44.55 | $44.55 | 72,740 | — | — |
| 2017-10-18 | $44.40 | $44.40 | 63,693 | — | — |
| 2017-10-17 | $45.00 | $45.00 | 69,940 | — | — |
| 2017-10-16 | $46.05 | $46.05 | 68,880 | — | — |
| 2017-10-13 | $46.05 | $46.05 | 77,407 | — | — |
| 2017-10-12 | $46.50 | $46.50 | 52,507 | — | — |
| 2017-10-11 | $46.80 | $46.80 | 53,053 | — | — |
| 2017-10-10 | $46.95 | $46.95 | 89,327 | — | — |
| 2017-10-09 | $47.55 | $47.55 | 92,880 | — | — |
| 2017-10-06 | $47.40 | $47.40 | 79,820 | — | — |
| 2017-10-05 | $47.25 | $47.25 | 89,193 | — | — |
| 2017-10-04 | $47.25 | $47.25 | 223,253 | — | — |
| 2017-10-03 | $45.15 | $45.15 | 292,640 | — | — |
| 2017-10-02 | $44.25 | $44.25 | 119,473 | — | — |
| 2017-09-29 | $42.90 | $42.90 | 74,987 | — | — |
| 2017-09-28 | $42.75 | $42.75 | 89,127 | — | — |
| 2017-09-27 | $41.70 | $41.70 | 107,013 | — | — |
| 2017-09-26 | $40.80 | $40.80 | 173,653 | — | — |
| 2017-09-25 | $45.00 | $45.00 | 339,967 | — | — |
| 2017-09-22 | $39.90 | $39.90 | 93,253 | — | — |
| 2017-09-21 | $36.90 | $36.90 | 59,653 | — | — |
| 2017-09-20 | $37.20 | $37.20 | 86,233 | — | — |
| 2017-09-19 | $37.95 | $37.95 | 68,427 | — | — |
| 2017-09-18 | $37.95 | $37.95 | 89,027 | — | — |
| 2017-09-15 | $38.55 | $38.55 | 98,467 | — | — |
| 2017-09-14 | $38.40 | $38.40 | 99,787 | — | — |
| 2017-09-13 | $39.45 | $39.45 | 160,027 | — | — |
| 2017-09-12 | $39.90 | $39.90 | 53,460 | — | — |
| 2017-09-11 | $40.35 | $40.35 | 68,700 | — | — |
| 2017-09-08 | $39.00 | $39.00 | 102,953 | — | — |
| 2017-09-07 | $41.40 | $41.40 | 181,507 | — | — |
| 2017-09-06 | $37.65 | $37.65 | 37,733 | — | — |
| 2017-09-05 | $37.35 | $37.35 | 56,373 | — | — |
| 2017-09-01 | $37.80 | $37.80 | 73,993 | — | — |
| 2017-08-31 | $36.90 | $36.90 | 154,913 | — | — |
| 2017-08-30 | $36.90 | $36.90 | 84,660 | — | — |
| 2017-08-29 | $36.60 | $36.60 | 110,700 | — | — |
| 2017-08-28 | $37.05 | $37.05 | 190,460 | — | — |
| 2017-08-25 | $35.40 | $35.40 | 59,313 | — | — |
| 2017-08-24 | $35.10 | $35.10 | 53,607 | — | — |
| 2017-08-23 | $34.80 | $34.80 | 52,400 | — | — |
| 2017-08-22 | $34.80 | $34.80 | 58,693 | — | — |
| 2017-08-21 | $34.95 | $34.95 | 53,907 | — | — |
| 2017-08-18 | $34.95 | $34.95 | 48,407 | — | — |
| 2017-08-17 | $35.40 | $35.40 | 51,747 | — | — |
| 2017-08-16 | $36.15 | $36.15 | 49,393 | — | — |
| 2017-08-15 | $37.05 | $37.05 | 90,233 | — | — |
| 2017-08-14 | $36.45 | $36.45 | 63,940 | — | — |
| 2017-08-11 | $36.75 | $36.75 | 99,093 | — | — |
| 2017-08-10 | $36.45 | $36.45 | 82,060 | — | — |
| 2017-08-09 | $37.95 | $37.95 | 163,693 | — | — |
| 2017-08-08 | $38.40 | $38.40 | 74,433 | — | — |
| 2017-08-07 | $37.05 | $37.05 | 61,320 | — | — |
| 2017-08-04 | $37.80 | $37.80 | 53,727 | — | — |
| 2017-08-03 | $38.55 | $38.55 | 171,307 | — | — |
| 2017-08-02 | $36.90 | $36.90 | 107,740 | — | — |
| 2017-08-01 | $36.90 | $36.90 | 204,633 | — | — |
| 2017-07-31 | $34.35 | $34.35 | 61,967 | — | — |
| 2017-07-28 | $34.50 | $34.50 | 61,580 | — | — |
| 2017-07-27 | $34.50 | $34.50 | 98,387 | — | — |
| 2017-07-26 | $35.70 | $35.70 | 58,107 | — | — |
| 2017-07-25 | $36.00 | $36.00 | 72,200 | — | — |
| 2017-07-24 | $35.85 | $35.85 | 71,140 | — | — |
| 2017-07-21 | $35.40 | $35.40 | 63,533 | — | — |
| 2017-07-20 | $35.70 | $35.70 | 64,840 | — | — |
| 2017-07-19 | $35.55 | $35.55 | 51,840 | — | — |
| 2017-07-18 | $35.40 | $35.40 | 55,820 | — | — |
| 2017-07-17 | $36.00 | $36.00 | 74,947 | — | — |
| 2017-07-14 | $37.20 | $37.20 | 59,760 | — | — |
| 2017-07-13 | $38.25 | $38.25 | 66,433 | — | — |
| 2017-07-12 | $37.80 | $37.80 | 33,987 | — | — |
| 2017-07-11 | $37.95 | $37.95 | 68,893 | — | — |
| 2017-07-10 | $36.90 | $36.90 | 49,473 | — | — |
| 2017-07-07 | $37.80 | $37.80 | 71,247 | — | — |
| 2017-07-06 | $37.50 | $37.50 | 75,987 | — | — |
| 2017-07-05 | $38.70 | $38.70 | 88,040 | — | — |
| 2017-07-03 | $38.40 | $38.40 | 49,727 | — | — |
| 2017-06-30 | $37.05 | $37.05 | 67,987 | — | — |
| 2017-06-29 | $37.50 | $37.50 | 70,533 | — | — |
| 2017-06-28 | $38.40 | $38.40 | 62,707 | — | — |
| 2017-06-27 | $37.65 | $37.65 | 72,660 | — | — |
| 2017-06-26 | $39.15 | $39.15 | 72,887 | — | — |
| 2017-06-23 | $39.30 | $39.30 | 241,720 | — | — |
| 2017-06-22 | $38.70 | $38.70 | 113,693 | — | — |
| 2017-06-21 | $38.10 | $38.10 | 137,260 | — | — |
| 2017-06-20 | $36.45 | $36.45 | 122,693 | — | — |
| 2017-06-19 | $35.40 | $35.40 | 84,827 | — | — |
| 2017-06-16 | $34.80 | $34.80 | 358,020 | — | — |
| 2017-06-15 | $34.80 | $34.80 | 100,153 | — | — |
| 2017-06-14 | $35.40 | $35.40 | 129,907 | — | — |
| 2017-06-13 | $34.35 | $34.35 | 89,033 | — | — |
| 2017-06-12 | $34.65 | $34.65 | 121,187 | — | — |
| 2017-06-09 | $33.60 | $33.60 | 168,867 | — | — |
| 2017-06-08 | $35.10 | $35.10 | 313,000 | — | — |
| 2017-06-07 | $33.75 | $33.75 | 255,567 | — | — |
| 2017-06-06 | $35.85 | $35.85 | 409,120 | — | — |
| 2017-06-05 | $40.95 | $40.95 | 307,693 | — | — |
| 2017-06-02 | $43.35 | $43.35 | 307,653 | — | — |
| 2017-06-01 | $43.50 | $43.50 | 224,907 | — | — |
| 2017-05-31 | $42.45 | $42.45 | 371,127 | — | — |
| 2017-05-30 | $45.00 | $45.00 | 121,613 | — | — |
| 2017-05-26 | $45.90 | $45.90 | 126,567 | — | — |
| 2017-05-25 | $46.50 | $46.50 | 105,267 | — | — |
| 2017-05-24 | $46.50 | $46.50 | 84,853 | — | — |
| 2017-05-23 | $46.35 | $46.35 | 52,947 | — | — |
| 2017-05-22 | $45.90 | $45.90 | 92,833 | — | — |
| 2017-05-19 | $46.20 | $46.20 | 79,760 | — | — |
| 2017-05-18 | $47.10 | $47.10 | 123,613 | — | — |
| 2017-05-17 | $46.35 | $46.35 | 79,387 | — | — |
| 2017-05-16 | $47.70 | $47.70 | 60,887 | — | — |
| 2017-05-15 | $47.85 | $47.85 | 91,073 | — | — |
| 2017-05-12 | $47.25 | $47.25 | 107,067 | — | — |
| 2017-05-11 | $45.60 | $45.60 | 72,187 | — | — |
| 2017-05-10 | $46.20 | $46.20 | 183,873 | — | — |
| 2017-05-09 | $47.40 | $47.40 | 92,893 | — | — |
| 2017-05-08 | $45.90 | $45.90 | 204,953 | — | — |
| 2017-05-05 | $48.00 | $48.00 | 107,307 | — | — |
| 2017-05-04 | $49.20 | $49.20 | 151,687 | — | — |
| 2017-05-03 | $48.15 | $48.15 | 94,413 | — | — |
| 2017-05-02 | $48.15 | $48.15 | 121,127 | — | — |
| 2017-05-01 | $49.20 | $49.20 | 75,147 | — | — |
| 2017-04-28 | $49.95 | $49.95 | 67,667 | — | — |
| 2017-04-27 | $50.40 | $50.40 | 51,000 | — | — |
| 2017-04-26 | $50.70 | $50.70 | 110,633 | — | — |
| 2017-04-25 | $49.50 | $49.50 | 95,920 | — | — |
| 2017-04-24 | $48.30 | $48.30 | 103,527 | — | — |
| 2017-04-21 | $48.00 | $48.00 | 78,987 | — | — |
| 2017-04-20 | $48.90 | $48.90 | 98,693 | — | — |
| 2017-04-19 | $48.90 | $48.90 | 126,133 | — | — |
| 2017-04-18 | $49.05 | $49.05 | 91,913 | — | — |
| 2017-04-17 | $48.60 | $48.60 | 79,780 | — | — |
| 2017-04-13 | $49.20 | $49.20 | 100,073 | — | — |
| 2017-04-12 | $48.90 | $48.90 | 49,567 | — | — |
| 2017-04-11 | $49.35 | $49.35 | 88,960 | — | — |
| 2017-04-10 | $49.50 | $49.50 | 54,473 | — | — |
| 2017-04-07 | $49.50 | $49.50 | 137,627 | — | — |
| 2017-04-06 | $49.35 | $49.35 | 114,760 | — | — |
| 2017-04-05 | $49.50 | $49.50 | 104,880 | — | — |
| 2017-04-04 | $50.25 | $50.25 | 87,413 | — | — |
| 2017-04-03 | $51.90 | $51.90 | 83,873 | — | — |
| 2017-03-31 | $54.15 | $54.15 | 122,987 | — | — |
| 2017-03-30 | $54.00 | $54.00 | 254,320 | — | — |
| 2017-03-29 | $55.65 | $55.65 | 298,307 | — | — |
| 2017-03-28 | $51.00 | $51.00 | 115,940 | — | — |
| 2017-03-27 | $50.40 | $50.40 | 84,633 | — | — |
| 2017-03-24 | $49.95 | $49.95 | 85,400 | — | — |
| 2017-03-23 | $49.05 | $49.05 | 101,380 | — | — |
| 2017-03-22 | $48.60 | $48.60 | 178,833 | — | — |
| 2017-03-21 | $47.55 | $47.55 | 221,833 | — | — |
| 2017-03-20 | $50.55 | $50.55 | 87,273 | — | — |
| 2017-03-17 | $51.30 | $51.30 | 157,320 | — | — |
| 2017-03-16 | $53.10 | $53.10 | 147,560 | — | — |
| 2017-03-15 | $51.15 | $51.15 | 273,860 | — | — |
| 2017-03-14 | $49.50 | $49.50 | 110,420 | — | — |
| 2017-03-13 | $50.25 | $50.25 | 105,640 | — | — |
| 2017-03-10 | $52.05 | $52.05 | 93,687 | — | — |
| 2017-03-09 | $51.75 | $51.75 | 90,233 | — | — |
| 2017-03-08 | $52.50 | $52.50 | 94,913 | — | — |
| 2017-03-07 | $51.90 | $51.90 | 250,620 | — | — |
| 2017-03-06 | $57.15 | $57.15 | 239,953 | — | — |
| 2017-03-03 | $54.60 | $54.60 | 91,867 | — | — |
| 2017-03-02 | $53.10 | $53.10 | 125,033 | — | — |
| 2017-03-01 | $53.40 | $53.40 | 185,133 | — | — |
| 2017-02-28 | $53.10 | $53.10 | 131,687 | — | — |
| 2017-02-27 | $53.70 | $53.70 | 226,280 | — | — |
| 2017-02-24 | $48.90 | $48.90 | 78,033 | — | — |
| 2017-02-23 | $48.90 | $48.90 | 77,820 | — | — |
| 2017-02-22 | $49.05 | $49.05 | 109,673 | — | — |
| 2017-02-21 | $50.70 | $50.70 | 124,187 | — | — |
| 2017-02-17 | $52.35 | $52.35 | 62,320 | — | — |
| 2017-02-16 | $52.80 | $52.80 | 85,367 | — | — |
| 2017-02-15 | $53.40 | $53.40 | 103,813 | — | — |
| 2017-02-14 | $52.35 | $52.35 | 116,747 | — | — |
| 2017-02-13 | $50.70 | $50.70 | 56,620 | — | — |
| 2017-02-10 | $50.40 | $50.40 | 76,720 | — | — |
| 2017-02-09 | $52.50 | $52.50 | 115,620 | — | — |
| 2017-02-08 | $51.30 | $51.30 | 95,660 | — | — |
| 2017-02-07 | $50.10 | $50.10 | 87,900 | — | — |
| 2017-02-06 | $51.90 | $51.90 | 86,460 | — | — |
| 2017-02-03 | $51.45 | $51.45 | 88,840 | — | — |
| 2017-02-02 | $50.40 | $50.40 | 280,440 | — | — |
| 2017-02-01 | $48.30 | $48.30 | 129,193 | — | — |
| 2017-01-31 | $48.90 | $48.90 | 341,627 | — | — |
| 2017-01-30 | $48.75 | $48.75 | 112,240 | — | — |
| 2017-01-27 | $50.70 | $50.70 | 66,160 | — | — |
| 2017-01-26 | $50.40 | $50.40 | 107,840 | — | — |
| 2017-01-25 | $50.10 | $50.10 | 81,833 | — | — |
| 2017-01-24 | $49.95 | $49.95 | 126,633 | — | — |
| 2017-01-23 | $50.40 | $50.40 | 90,360 | — | — |
| 2017-01-20 | $51.15 | $51.15 | 112,680 | — | — |
| 2017-01-19 | $50.10 | $50.10 | 90,740 | — | — |
| 2017-01-18 | $52.50 | $52.50 | 117,487 | — | — |
| 2017-01-17 | $52.80 | $52.80 | 157,693 | — | — |
| 2017-01-13 | $54.60 | $54.60 | 101,527 | — | — |
| 2017-01-12 | $54.30 | $54.30 | 119,493 | — | — |
| 2017-01-11 | $55.65 | $55.65 | 185,940 | — | — |
| 2017-01-10 | $59.40 | $59.40 | 136,340 | — | — |
| 2017-01-09 | $58.95 | $58.95 | 135,673 | — | — |
| 2017-01-06 | $57.75 | $57.75 | 102,807 | — | — |
| 2017-01-05 | $56.55 | $56.55 | 118,413 | — | — |
| 2017-01-04 | $56.40 | $56.40 | 186,580 | — | — |
| 2017-01-03 | $54.15 | $54.15 | 147,940 | — | — |