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
- 1987-10-02 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 | $46.95 | $46.95 | 461,000 | — | — |
| 2017-12-28 | $47.55 | $47.55 | 452,700 | — | — |
| 2017-12-27 | $47.50 | $47.50 | 348,400 | — | — |
| 2017-12-26 | $47.05 | $47.05 | 721,500 | — | — |
| 2017-12-22 | $47.30 | $47.30 | 417,100 | — | — |
| 2017-12-21 | $47.55 | $47.55 | 433,900 | — | — |
| 2017-12-20 | $47.40 | $47.40 | 424,500 | — | — |
| 2017-12-19 | $47.25 | $47.25 | 649,400 | — | — |
| 2017-12-18 | $46.65 | $46.65 | 524,700 | — | — |
| 2017-12-15 | $44.95 | $44.95 | 1,111,100 | — | — |
| 2017-12-14 | $44.45 | $44.45 | 684,200 | — | — |
| 2017-12-13 | $44.75 | $44.75 | 2,439,200 | — | — |
| 2017-12-12 | $46.25 | $46.25 | 789,100 | — | — |
| 2017-12-11 | $46.25 | $46.25 | 764,900 | — | — |
| 2017-12-08 | $44.20 | $44.20 | 1,056,100 | — | — |
| 2017-12-07 | $43.60 | $43.60 | 883,600 | — | — |
| 2017-12-06 | $43.45 | $43.45 | 777,700 | — | — |
| 2017-12-05 | $42.70 | $42.70 | 992,300 | — | — |
| 2017-12-04 | $43.00 | $43.00 | 1,435,800 | — | — |
| 2017-12-01 | $45.65 | $45.65 | 839,800 | — | — |
| 2017-11-30 | $47.40 | $47.40 | 835,200 | — | — |
| 2017-11-29 | $47.75 | $47.75 | 855,700 | — | — |
| 2017-11-28 | $51.00 | $51.00 | 550,400 | — | — |
| 2017-11-27 | $50.85 | $50.85 | 1,130,300 | — | — |
| 2017-11-24 | $51.60 | $51.60 | 594,900 | — | — |
| 2017-11-22 | $51.95 | $51.95 | 1,019,200 | — | — |
| 2017-11-21 | $52.00 | $52.00 | 1,212,900 | — | — |
| 2017-11-20 | $49.10 | $49.10 | 955,400 | — | — |
| 2017-11-17 | $47.80 | $47.80 | 778,200 | — | — |
| 2017-11-16 | $47.20 | $47.20 | 819,400 | — | — |
| 2017-11-15 | $46.55 | $46.55 | 803,600 | — | — |
| 2017-11-14 | $47.20 | $47.20 | 616,800 | — | — |
| 2017-11-13 | $47.50 | $47.50 | 950,800 | — | — |
| 2017-11-10 | $47.15 | $47.15 | 1,322,000 | — | — |
| 2017-11-09 | $43.85 | $43.85 | 1,037,300 | — | — |
| 2017-11-08 | $43.85 | $43.85 | 1,078,100 | — | — |
| 2017-11-07 | $41.40 | $41.40 | 514,300 | — | — |
| 2017-11-06 | $42.00 | $42.00 | 516,800 | — | — |
| 2017-11-03 | $41.50 | $41.50 | 798,500 | — | — |
| 2017-11-02 | $41.60 | $41.60 | 1,185,900 | — | — |
| 2017-11-01 | $44.30 | $44.30 | 935,100 | — | — |
| 2017-10-31 | $45.20 | $45.20 | 1,984,100 | — | — |
| 2017-10-30 | $44.30 | $44.30 | 912,200 | — | — |
| 2017-10-27 | $44.55 | $44.55 | 634,800 | — | — |
| 2017-10-26 | $44.35 | $44.35 | 474,000 | — | — |
| 2017-10-25 | $44.10 | $44.10 | 660,800 | — | — |
| 2017-10-24 | $43.88 | $43.88 | 686,900 | — | — |
| 2017-10-23 | $43.20 | $43.20 | 738,500 | — | — |
| 2017-10-20 | $43.30 | $43.30 | 1,092,800 | — | — |
| 2017-10-19 | $40.25 | $40.25 | 388,900 | — | — |
| 2017-10-18 | $40.45 | $40.45 | 317,300 | — | — |
| 2017-10-17 | $40.45 | $40.45 | 265,200 | — | — |
| 2017-10-16 | $40.60 | $40.60 | 360,800 | — | — |
| 2017-10-13 | $41.35 | $41.35 | 339,000 | — | — |
| 2017-10-12 | $41.65 | $41.65 | 251,400 | — | — |
| 2017-10-11 | $41.20 | $41.20 | 407,800 | — | — |
| 2017-10-10 | $41.30 | $41.30 | 510,900 | — | — |
| 2017-10-09 | $41.50 | $41.50 | 407,200 | — | — |
| 2017-10-06 | $41.35 | $41.35 | 438,200 | — | — |
| 2017-10-05 | $41.05 | $41.05 | 875,800 | — | — |
| 2017-10-04 | $42.10 | $42.10 | 481,200 | — | — |
| 2017-10-03 | $42.10 | $42.10 | 652,700 | — | — |
| 2017-10-02 | $42.20 | $42.20 | 557,100 | — | — |
| 2017-09-29 | $41.15 | $41.15 | 625,900 | — | — |
| 2017-09-28 | $41.30 | $41.30 | 495,700 | — | — |
| 2017-09-27 | $41.05 | $41.05 | 833,900 | — | — |
| 2017-09-26 | $39.85 | $39.85 | 789,600 | — | — |
| 2017-09-25 | $39.80 | $39.80 | 590,300 | — | — |
| 2017-09-22 | $40.40 | $40.40 | 734,900 | — | — |
| 2017-09-21 | $39.95 | $39.95 | 677,500 | — | — |
| 2017-09-20 | $39.80 | $39.80 | 811,300 | — | — |
| 2017-09-19 | $39.80 | $39.80 | 710,800 | — | — |
| 2017-09-18 | $39.95 | $39.95 | 600,200 | — | — |
| 2017-09-15 | $39.30 | $39.30 | 757,200 | — | — |
| 2017-09-14 | $38.60 | $38.60 | 520,000 | — | — |
| 2017-09-13 | $38.45 | $38.45 | 390,500 | — | — |
| 2017-09-12 | $38.15 | $38.15 | 669,700 | — | — |
| 2017-09-11 | $37.85 | $37.85 | 498,400 | — | — |
| 2017-09-08 | $36.65 | $36.65 | 604,700 | — | — |
| 2017-09-07 | $36.50 | $36.50 | 511,900 | — | — |
| 2017-09-06 | $36.45 | $36.45 | 418,900 | — | — |
| 2017-09-05 | $35.95 | $35.95 | 919,000 | — | — |
| 2017-09-01 | $36.90 | $36.90 | 771,700 | — | — |
| 2017-08-31 | $35.85 | $35.85 | 523,200 | — | — |
| 2017-08-30 | $36.00 | $36.00 | 776,000 | — | — |
| 2017-08-29 | $35.00 | $35.00 | 506,000 | — | — |
| 2017-08-28 | $35.10 | $35.10 | 588,800 | — | — |
| 2017-08-25 | $34.80 | $34.80 | 830,200 | — | — |
| 2017-08-24 | $35.35 | $35.35 | 4,857,400 | — | — |
| 2017-08-23 | $35.25 | $35.25 | 1,552,700 | — | — |
| 2017-08-22 | $35.50 | $35.50 | 339,000 | — | — |
| 2017-08-21 | $34.50 | $34.50 | 403,100 | — | — |
| 2017-08-18 | $35.25 | $35.25 | 295,800 | — | — |
| 2017-08-17 | $35.05 | $35.05 | 352,100 | — | — |
| 2017-08-16 | $36.00 | $36.00 | 301,800 | — | — |
| 2017-08-15 | $36.40 | $36.40 | 385,400 | — | — |
| 2017-08-14 | $36.60 | $36.60 | 349,500 | — | — |
| 2017-08-11 | $35.70 | $35.70 | 396,500 | — | — |
| 2017-08-10 | $35.75 | $35.75 | 550,600 | — | — |
| 2017-08-09 | $37.00 | $37.00 | 710,800 | — | — |
| 2017-08-08 | $37.75 | $37.75 | 794,400 | — | — |
| 2017-08-07 | $38.15 | $38.15 | 1,670,700 | — | — |
| 2017-08-04 | $35.35 | $35.35 | 900,600 | — | — |
| 2017-08-03 | $35.95 | $35.95 | 604,900 | — | — |
| 2017-08-02 | $36.20 | $36.20 | 547,900 | — | — |
| 2017-08-01 | $38.60 | $38.60 | 335,900 | — | — |
| 2017-07-31 | $38.10 | $38.10 | 301,700 | — | — |
| 2017-07-28 | $37.80 | $37.80 | 288,300 | — | — |
| 2017-07-27 | $37.05 | $37.05 | 652,000 | — | — |
| 2017-07-26 | $38.45 | $38.45 | 549,900 | — | — |
| 2017-07-25 | $39.75 | $39.75 | 583,500 | — | — |
| 2017-07-24 | $40.45 | $40.45 | 842,900 | — | — |
| 2017-07-21 | $38.20 | $38.20 | 232,800 | — | — |
| 2017-07-20 | $37.85 | $37.85 | 176,500 | — | — |
| 2017-07-19 | $37.90 | $37.90 | 230,300 | — | — |
| 2017-07-18 | $37.15 | $37.15 | 263,500 | — | — |
| 2017-07-17 | $37.30 | $37.30 | 476,100 | — | — |
| 2017-07-14 | $38.25 | $38.25 | 390,000 | — | — |
| 2017-07-13 | $37.65 | $37.65 | 454,800 | — | — |
| 2017-07-12 | $36.75 | $36.75 | 534,600 | — | — |
| 2017-07-11 | $36.45 | $36.45 | 337,000 | — | — |
| 2017-07-10 | $35.90 | $35.90 | 368,300 | — | — |
| 2017-07-07 | $35.45 | $35.45 | 364,300 | — | — |
| 2017-07-06 | $34.70 | $34.70 | 304,700 | — | — |
| 2017-07-05 | $34.70 | $34.70 | 285,900 | — | — |
| 2017-07-03 | $34.30 | $34.30 | 235,200 | — | — |
| 2017-06-30 | $34.30 | $34.30 | 372,500 | — | — |
| 2017-06-29 | $33.95 | $33.95 | 462,300 | — | — |
| 2017-06-28 | $34.55 | $34.55 | 405,800 | — | — |
| 2017-06-27 | $33.55 | $33.55 | 575,200 | — | — |
| 2017-06-26 | $34.80 | $34.80 | 387,900 | — | — |
| 2017-06-23 | $35.30 | $35.30 | 618,900 | — | — |
| 2017-06-22 | $34.10 | $34.10 | 484,100 | — | — |
| 2017-06-21 | $34.60 | $34.60 | 514,800 | — | — |
| 2017-06-20 | $33.25 | $33.25 | 339,300 | — | — |
| 2017-06-19 | $34.05 | $34.05 | 465,600 | — | — |
| 2017-06-16 | $33.40 | $33.40 | 745,000 | — | — |
| 2017-06-15 | $32.30 | $32.30 | 322,000 | — | — |
| 2017-06-14 | $32.60 | $32.60 | 486,400 | — | — |
| 2017-06-13 | $33.55 | $33.55 | 615,000 | — | — |
| 2017-06-12 | $32.75 | $32.75 | 587,700 | — | — |
| 2017-06-09 | $32.30 | $32.30 | 1,129,800 | — | — |
| 2017-06-08 | $32.95 | $32.95 | 536,200 | — | — |
| 2017-06-07 | $32.55 | $32.55 | 405,400 | — | — |
| 2017-06-06 | $32.75 | $32.75 | 840,000 | — | — |
| 2017-06-05 | $31.15 | $31.15 | 483,200 | — | — |
| 2017-06-02 | $31.30 | $31.30 | 478,800 | — | — |
| 2017-06-01 | $31.00 | $31.00 | 621,100 | — | — |
| 2017-05-31 | $30.00 | $30.00 | 539,500 | — | — |
| 2017-05-30 | $31.10 | $31.10 | 311,700 | — | — |
| 2017-05-26 | $31.40 | $31.40 | 306,200 | — | — |
| 2017-05-25 | $31.20 | $31.20 | 444,700 | — | — |
| 2017-05-24 | $32.00 | $32.00 | 318,300 | — | — |
| 2017-05-23 | $31.70 | $31.70 | 591,900 | — | — |
| 2017-05-22 | $31.90 | $31.90 | 554,900 | — | — |
| 2017-05-19 | $30.40 | $30.40 | 411,200 | — | — |
| 2017-05-18 | $30.80 | $30.80 | 546,800 | — | — |
| 2017-05-17 | $30.95 | $30.95 | 959,900 | — | — |
| 2017-05-16 | $33.25 | $33.25 | 574,000 | — | — |
| 2017-05-15 | $32.65 | $32.65 | 513,000 | — | — |
| 2017-05-12 | $31.95 | $31.95 | 528,800 | — | — |
| 2017-05-11 | $32.00 | $32.00 | 529,800 | — | — |
| 2017-05-10 | $32.55 | $32.55 | 981,800 | — | — |
| 2017-05-09 | $31.30 | $31.30 | 812,000 | — | — |
| 2017-05-08 | $30.45 | $30.45 | 738,200 | — | — |
| 2017-05-05 | $30.40 | $30.40 | 1,252,500 | — | — |
| 2017-05-04 | $29.95 | $29.95 | 1,882,100 | — | — |
| 2017-05-03 | $27.73 | $27.73 | 1,411,200 | — | — |
| 2017-05-02 | $28.55 | $28.55 | 3,677,400 | — | — |
| 2017-05-01 | $34.10 | $34.10 | 1,005,400 | — | — |
| 2017-04-28 | $33.15 | $33.15 | 496,500 | — | — |
| 2017-04-27 | $33.40 | $33.40 | 473,500 | — | — |
| 2017-04-26 | $32.75 | $32.75 | 763,800 | — | — |
| 2017-04-25 | $34.05 | $34.05 | 514,000 | — | — |
| 2017-04-24 | $33.60 | $33.60 | 607,000 | — | — |
| 2017-04-21 | $32.50 | $32.50 | 723,000 | — | — |
| 2017-04-20 | $32.75 | $32.75 | 771,700 | — | — |
| 2017-04-19 | $31.80 | $31.80 | 1,045,100 | — | — |
| 2017-04-18 | $32.20 | $32.20 | 667,900 | — | — |
| 2017-04-17 | $31.90 | $31.90 | 650,400 | — | — |
| 2017-04-13 | $31.50 | $31.50 | 739,300 | — | — |
| 2017-04-12 | $31.30 | $31.30 | 694,600 | — | — |
| 2017-04-11 | $32.00 | $32.00 | 1,118,200 | — | — |
| 2017-04-10 | $32.45 | $32.45 | 429,300 | — | — |
| 2017-04-07 | $32.95 | $32.95 | 679,100 | — | — |
| 2017-04-06 | $33.30 | $33.30 | 560,200 | — | — |
| 2017-04-05 | $32.80 | $32.80 | 1,262,700 | — | — |
| 2017-04-04 | $34.00 | $34.00 | 1,224,900 | — | — |
| 2017-04-03 | $34.70 | $34.70 | 813,500 | — | — |
| 2017-03-31 | $36.05 | $36.05 | 1,677,700 | — | — |
| 2017-03-30 | $37.35 | $37.35 | 838,200 | — | — |
| 2017-03-29 | $38.60 | $38.60 | 1,099,200 | — | — |
| 2017-03-28 | $39.60 | $39.60 | 952,200 | — | — |
| 2017-03-27 | $39.40 | $39.40 | 1,209,500 | — | — |
| 2017-03-24 | $38.00 | $38.00 | 931,000 | — | — |
| 2017-03-23 | $37.00 | $37.00 | 1,085,200 | — | — |
| 2017-03-22 | $35.90 | $35.90 | 781,900 | — | — |
| 2017-03-21 | $35.15 | $35.15 | 999,600 | — | — |
| 2017-03-20 | $36.75 | $36.75 | 1,397,300 | — | — |
| 2017-03-17 | $35.15 | $35.15 | 1,494,000 | — | — |
| 2017-03-16 | $33.60 | $33.60 | 843,900 | — | — |
| 2017-03-15 | $33.65 | $33.65 | 1,232,900 | — | — |
| 2017-03-14 | $33.00 | $33.00 | 1,663,700 | — | — |
| 2017-03-13 | $34.60 | $34.60 | 923,500 | — | — |
| 2017-03-10 | $35.42 | $35.42 | 613,700 | — | — |
| 2017-03-09 | $35.75 | $35.75 | 375,400 | — | — |
| 2017-03-08 | $35.45 | $35.45 | 436,600 | — | — |
| 2017-03-07 | $35.55 | $35.55 | 388,200 | — | — |
| 2017-03-06 | $35.50 | $35.50 | 353,000 | — | — |
| 2017-03-03 | $35.60 | $35.60 | 430,600 | — | — |
| 2017-03-02 | $35.55 | $35.55 | 422,800 | — | — |
| 2017-03-01 | $36.40 | $36.40 | 542,200 | — | — |
| 2017-02-28 | $35.60 | $35.60 | 599,600 | — | — |
| 2017-02-27 | $36.65 | $36.65 | 532,400 | — | — |
| 2017-02-24 | $37.30 | $37.30 | 571,000 | — | — |
| 2017-02-23 | $37.40 | $37.40 | 645,600 | — | — |
| 2017-02-22 | $38.25 | $38.25 | 713,600 | — | — |
| 2017-02-21 | $39.35 | $39.35 | 773,400 | — | — |
| 2017-02-17 | $39.00 | $39.00 | 454,700 | — | — |
| 2017-02-16 | $39.35 | $39.35 | 489,400 | — | — |
| 2017-02-15 | $40.00 | $40.00 | 362,100 | — | — |
| 2017-02-14 | $39.45 | $39.45 | 338,300 | — | — |
| 2017-02-13 | $39.10 | $39.10 | 370,500 | — | — |
| 2017-02-10 | $39.65 | $39.65 | 397,800 | — | — |
| 2017-02-09 | $39.55 | $39.55 | 1,288,200 | — | — |
| 2017-02-08 | $38.75 | $38.75 | 1,296,600 | — | — |
| 2017-02-07 | $36.60 | $36.60 | 371,700 | — | — |
| 2017-02-06 | $36.60 | $36.60 | 283,700 | — | — |
| 2017-02-03 | $37.10 | $37.10 | 433,000 | — | — |
| 2017-02-02 | $36.15 | $36.15 | 542,500 | — | — |
| 2017-02-01 | $36.35 | $36.35 | 313,900 | — | — |
| 2017-01-31 | $36.50 | $36.50 | 377,400 | — | — |
| 2017-01-30 | $36.10 | $36.10 | 429,600 | — | — |
| 2017-01-27 | $36.25 | $36.25 | 340,200 | — | — |
| 2017-01-26 | $36.25 | $36.25 | 442,000 | — | — |
| 2017-01-25 | $36.50 | $36.50 | 1,212,500 | — | — |
| 2017-01-24 | $36.05 | $36.05 | 2,351,300 | — | — |
| 2017-01-23 | $31.40 | $31.40 | 897,000 | — | — |
| 2017-01-20 | $30.85 | $30.85 | 690,800 | — | — |
| 2017-01-19 | $30.20 | $30.20 | 533,200 | — | — |
| 2017-01-18 | $29.78 | $29.78 | 340,000 | — | — |
| 2017-01-17 | $29.50 | $29.50 | 340,700 | — | — |
| 2017-01-13 | $30.30 | $30.30 | 241,000 | — | — |
| 2017-01-12 | $29.90 | $29.90 | 157,700 | — | — |
| 2017-01-11 | $30.15 | $30.15 | 228,800 | — | — |
| 2017-01-10 | $29.90 | $29.90 | 189,800 | — | — |
| 2017-01-09 | $29.55 | $29.55 | 237,800 | — | — |
| 2017-01-06 | $29.35 | $29.35 | 187,600 | — | — |
| 2017-01-05 | $29.60 | $29.60 | 138,600 | — | — |
| 2017-01-04 | $30.05 | $30.05 | 210,200 | — | — |
| 2017-01-03 | $29.50 | $29.50 | 236,600 | — | — |