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
- 1992-06-16 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 | $43.44 | $61.52 | 192,100 | — | — |
| 2017-12-28 | $44.04 | $62.37 | 132,500 | — | — |
| 2017-12-27 | $43.96 | $62.25 | 162,600 | — | — |
| 2017-12-26 | $44.64 | $63.21 | 216,000 | — | — |
| 2017-12-22 | $44.76 | $63.38 | 170,300 | — | — |
| 2017-12-21 | $45.14 | $63.92 | 139,500 | — | — |
| 2017-12-20 | $44.59 | $63.14 | 130,600 | — | — |
| 2017-12-19 | $44.96 | $63.67 | 253,500 | — | — |
| 2017-12-18 | $45.29 | $64.14 | 319,700 | — | — |
| 2017-12-15 | $44.51 | $63.03 | 1,610,800 | — | — |
| 2017-12-14 | $43.39 | $61.44 | 447,000 | — | — |
| 2017-12-13 | $44.05 | $62.38 | 267,900 | — | — |
| 2017-12-12 | $44.59 | $63.14 | 247,900 | — | — |
| 2017-12-11 | $44.56 | $63.10 | 234,700 | — | — |
| 2017-12-08 | $45.00 | $63.72 | 294,100 | — | — |
| 2017-12-07 | $45.73 | $64.76 | 247,700 | — | — |
| 2017-12-06 | $45.56 | $64.52 | 157,100 | — | — |
| 2017-12-05 | $45.81 | $64.87 | 445,200 | — | — |
| 2017-12-04 | $47.25 | $66.91 | 498,800 | — | — |
| 2017-12-01 | $46.31 | $65.58 | 329,600 | — | — |
| 2017-11-30 | $46.10 | $65.28 | 431,400 | — | — |
| 2017-11-29 | $46.94 | $66.47 | 368,500 | — | — |
| 2017-11-28 | $45.11 | $63.88 | 371,200 | — | — |
| 2017-11-27 | $43.57 | $61.70 | 314,900 | — | — |
| 2017-11-24 | $43.69 | $61.87 | 177,500 | — | — |
| 2017-11-22 | $43.95 | $62.24 | 237,400 | — | — |
| 2017-11-21 | $44.53 | $63.06 | 422,800 | — | — |
| 2017-11-20 | $44.00 | $62.31 | 247,000 | — | — |
| 2017-11-17 | $43.68 | $61.86 | 385,200 | — | — |
| 2017-11-16 | $43.29 | $61.30 | 273,100 | — | — |
| 2017-11-15 | $42.88 | $60.72 | 464,800 | — | — |
| 2017-11-14 | $42.95 | $60.82 | 396,000 | — | — |
| 2017-11-13 | $42.80 | $60.61 | 382,100 | — | — |
| 2017-11-10 | $42.27 | $59.86 | 403,100 | — | — |
| 2017-11-09 | $42.55 | $60.26 | 472,400 | — | — |
| 2017-11-08 | $43.37 | $61.42 | 414,900 | — | — |
| 2017-11-07 | $43.17 | $61.13 | 443,400 | — | — |
| 2017-11-06 | $44.16 | $62.54 | 354,200 | — | — |
| 2017-11-03 | $44.22 | $62.62 | 670,300 | — | — |
| 2017-11-02 | $44.85 | $63.51 | 485,600 | — | — |
| 2017-11-01 | $44.16 | $62.54 | 3,264,400 | — | — |
| 2017-10-31 | $43.51 | $61.61 | 518,100 | — | — |
| 2017-10-30 | $43.01 | $60.91 | 468,100 | — | — |
| 2017-10-27 | $44.09 | $62.12 | 568,200 | — | — |
| 2017-10-26 | $43.31 | $61.03 | 403,600 | — | — |
| 2017-10-25 | $42.13 | $59.36 | 154,900 | — | — |
| 2017-10-24 | $42.32 | $59.63 | 128,400 | — | — |
| 2017-10-23 | $41.92 | $59.07 | 300,600 | — | — |
| 2017-10-20 | $42.48 | $59.86 | 349,100 | — | — |
| 2017-10-19 | $41.85 | $58.97 | 263,300 | — | — |
| 2017-10-18 | $41.76 | $58.84 | 327,300 | — | — |
| 2017-10-17 | $41.53 | $58.52 | 389,200 | — | — |
| 2017-10-16 | $41.72 | $58.78 | 230,300 | — | — |
| 2017-10-13 | $41.51 | $58.49 | 250,300 | — | — |
| 2017-10-12 | $41.77 | $58.86 | 183,900 | — | — |
| 2017-10-11 | $42.09 | $59.31 | 215,900 | — | — |
| 2017-10-10 | $42.14 | $59.38 | 231,000 | — | — |
| 2017-10-09 | $41.84 | $58.95 | 196,500 | — | — |
| 2017-10-06 | $41.99 | $59.17 | 170,600 | — | — |
| 2017-10-05 | $41.86 | $58.98 | 294,000 | — | — |
| 2017-10-04 | $41.46 | $58.42 | 160,400 | — | — |
| 2017-10-03 | $42.19 | $59.45 | 229,200 | — | — |
| 2017-10-02 | $42.57 | $59.98 | 313,200 | — | — |
| 2017-09-29 | $42.11 | $59.33 | 477,600 | — | — |
| 2017-09-28 | $42.48 | $59.86 | 275,500 | — | — |
| 2017-09-27 | $42.10 | $59.32 | 393,100 | — | — |
| 2017-09-26 | $40.52 | $57.09 | 246,400 | — | — |
| 2017-09-25 | $40.19 | $56.63 | 209,100 | — | — |
| 2017-09-22 | $40.02 | $56.39 | 267,000 | — | — |
| 2017-09-21 | $39.69 | $55.92 | 422,700 | — | — |
| 2017-09-20 | $39.42 | $55.54 | 243,100 | — | — |
| 2017-09-19 | $38.60 | $54.39 | 179,600 | — | — |
| 2017-09-18 | $38.46 | $54.19 | 118,700 | — | — |
| 2017-09-15 | $37.89 | $53.39 | 892,200 | — | — |
| 2017-09-14 | $37.88 | $53.37 | 178,700 | — | — |
| 2017-09-13 | $38.19 | $53.81 | 350,200 | — | — |
| 2017-09-12 | $37.77 | $53.22 | 356,200 | — | — |
| 2017-09-11 | $36.96 | $52.08 | 452,200 | — | — |
| 2017-09-08 | $36.36 | $51.23 | 160,600 | — | — |
| 2017-09-07 | $35.86 | $50.53 | 195,100 | — | — |
| 2017-09-06 | $36.77 | $51.81 | 258,800 | — | — |
| 2017-09-05 | $36.58 | $51.54 | 435,600 | — | — |
| 2017-09-01 | $37.71 | $53.13 | 161,800 | — | — |
| 2017-08-31 | $37.17 | $52.37 | 210,700 | — | — |
| 2017-08-30 | $37.15 | $52.35 | 235,600 | — | — |
| 2017-08-29 | $37.23 | $52.46 | 236,600 | — | — |
| 2017-08-28 | $36.98 | $52.11 | 337,700 | — | — |
| 2017-08-25 | $37.12 | $52.30 | 313,500 | — | — |
| 2017-08-24 | $36.97 | $52.09 | 167,500 | — | — |
| 2017-08-23 | $36.98 | $52.11 | 108,100 | — | — |
| 2017-08-22 | $36.94 | $52.05 | 120,400 | — | — |
| 2017-08-21 | $36.55 | $51.50 | 225,900 | — | — |
| 2017-08-18 | $36.66 | $51.66 | 584,200 | — | — |
| 2017-08-17 | $36.60 | $51.57 | 222,100 | — | — |
| 2017-08-16 | $37.84 | $53.32 | 184,500 | — | — |
| 2017-08-15 | $37.77 | $53.22 | 147,200 | — | — |
| 2017-08-14 | $38.22 | $53.85 | 208,100 | — | — |
| 2017-08-11 | $37.22 | $52.44 | 270,500 | — | — |
| 2017-08-10 | $37.37 | $52.66 | 305,900 | — | — |
| 2017-08-09 | $38.36 | $54.05 | 229,900 | — | — |
| 2017-08-08 | $38.96 | $54.90 | 373,700 | — | — |
| 2017-08-07 | $38.99 | $54.94 | 142,200 | — | — |
| 2017-08-04 | $39.31 | $55.08 | 175,900 | — | — |
| 2017-08-03 | $38.88 | $54.48 | 149,000 | — | — |
| 2017-08-02 | $39.41 | $55.22 | 138,900 | — | — |
| 2017-08-01 | $39.81 | $55.78 | 208,400 | — | — |
| 2017-07-31 | $39.84 | $55.82 | 407,400 | — | — |
| 2017-07-28 | $38.40 | $53.80 | 280,300 | — | — |
| 2017-07-27 | $39.38 | $55.18 | 266,900 | — | — |
| 2017-07-26 | $39.59 | $55.47 | 296,700 | — | — |
| 2017-07-25 | $40.19 | $56.31 | 371,000 | — | — |
| 2017-07-24 | $39.30 | $55.07 | 170,100 | — | — |
| 2017-07-21 | $39.17 | $54.88 | 238,800 | — | — |
| 2017-07-20 | $39.29 | $55.05 | 151,800 | — | — |
| 2017-07-19 | $39.31 | $55.08 | 213,200 | — | — |
| 2017-07-18 | $39.19 | $54.91 | 145,200 | — | — |
| 2017-07-17 | $39.35 | $55.14 | 197,100 | — | — |
| 2017-07-14 | $39.40 | $55.21 | 263,800 | — | — |
| 2017-07-13 | $39.89 | $55.89 | 166,800 | — | — |
| 2017-07-12 | $39.71 | $55.64 | 175,700 | — | — |
| 2017-07-11 | $39.74 | $55.68 | 233,500 | — | — |
| 2017-07-10 | $39.72 | $55.65 | 181,100 | — | — |
| 2017-07-07 | $40.05 | $56.12 | 275,600 | — | — |
| 2017-07-06 | $39.62 | $55.51 | 259,900 | — | — |
| 2017-07-05 | $40.28 | $56.44 | 252,200 | — | — |
| 2017-07-03 | $40.70 | $57.03 | 172,500 | — | — |
| 2017-06-30 | $39.85 | $55.84 | 259,500 | — | — |
| 2017-06-29 | $40.28 | $56.44 | 324,100 | — | — |
| 2017-06-28 | $39.35 | $55.14 | 487,200 | — | — |
| 2017-06-27 | $38.86 | $54.45 | 239,500 | — | — |
| 2017-06-26 | $38.71 | $54.24 | 305,000 | — | — |
| 2017-06-23 | $38.71 | $54.24 | 488,500 | — | — |
| 2017-06-22 | $38.88 | $54.48 | 318,200 | — | — |
| 2017-06-21 | $39.24 | $54.98 | 210,500 | — | — |
| 2017-06-20 | $39.66 | $55.57 | 217,200 | — | — |
| 2017-06-19 | $40.11 | $56.20 | 242,800 | — | — |
| 2017-06-16 | $40.25 | $56.40 | 1,384,000 | — | — |
| 2017-06-15 | $40.85 | $57.24 | 207,200 | — | — |
| 2017-06-14 | $40.76 | $57.11 | 297,500 | — | — |
| 2017-06-13 | $40.76 | $57.11 | 384,200 | — | — |
| 2017-06-12 | $40.75 | $57.10 | 413,900 | — | — |
| 2017-06-09 | $41.00 | $57.45 | 378,500 | — | — |
| 2017-06-08 | $39.61 | $55.50 | 322,600 | — | — |
| 2017-06-07 | $38.22 | $53.55 | 323,800 | — | — |
| 2017-06-06 | $37.59 | $52.67 | 389,200 | — | — |
| 2017-06-05 | $37.50 | $52.54 | 318,400 | — | — |
| 2017-06-02 | $37.61 | $52.70 | 327,000 | — | — |
| 2017-06-01 | $37.52 | $52.57 | 230,500 | — | — |
| 2017-05-31 | $36.71 | $51.44 | 340,500 | — | — |
| 2017-05-30 | $37.14 | $52.04 | 301,500 | — | — |
| 2017-05-26 | $38.09 | $53.37 | 278,300 | — | — |
| 2017-05-25 | $38.48 | $53.92 | 197,200 | — | — |
| 2017-05-24 | $38.44 | $53.86 | 209,500 | — | — |
| 2017-05-23 | $38.87 | $54.46 | 262,700 | — | — |
| 2017-05-22 | $38.14 | $53.44 | 230,500 | — | — |
| 2017-05-19 | $37.67 | $52.78 | 418,300 | — | — |
| 2017-05-18 | $37.71 | $52.84 | 425,300 | — | — |
| 2017-05-17 | $37.54 | $52.60 | 625,600 | — | — |
| 2017-05-16 | $39.44 | $55.26 | 198,400 | — | — |
| 2017-05-15 | $39.23 | $54.97 | 233,400 | — | — |
| 2017-05-12 | $39.03 | $54.69 | 332,300 | — | — |
| 2017-05-11 | $39.27 | $55.02 | 302,600 | — | — |
| 2017-05-10 | $39.99 | $56.03 | 267,200 | — | — |
| 2017-05-09 | $40.09 | $56.17 | 395,500 | — | — |
| 2017-05-08 | $40.45 | $56.68 | 389,400 | — | — |
| 2017-05-05 | $40.17 | $55.98 | 300,300 | — | — |
| 2017-05-04 | $40.27 | $56.12 | 232,300 | — | — |
| 2017-05-03 | $39.85 | $55.53 | 274,200 | — | — |
| 2017-05-02 | $39.62 | $55.21 | 187,900 | — | — |
| 2017-05-01 | $39.82 | $55.49 | 242,300 | — | — |
| 2017-04-28 | $39.51 | $55.06 | 398,700 | — | — |
| 2017-04-27 | $40.22 | $56.05 | 298,800 | — | — |
| 2017-04-26 | $40.67 | $56.67 | 302,600 | — | — |
| 2017-04-25 | $40.26 | $56.10 | 253,500 | — | — |
| 2017-04-24 | $40.14 | $55.93 | 297,200 | — | — |
| 2017-04-21 | $39.09 | $54.47 | 321,600 | — | — |
| 2017-04-20 | $39.12 | $54.51 | 396,300 | — | — |
| 2017-04-19 | $38.30 | $53.37 | 327,800 | — | — |
| 2017-04-18 | $37.73 | $52.58 | 290,500 | — | — |
| 2017-04-17 | $37.75 | $52.60 | 308,000 | — | — |
| 2017-04-13 | $37.02 | $51.59 | 337,800 | — | — |
| 2017-04-12 | $37.63 | $52.44 | 345,500 | — | — |
| 2017-04-11 | $38.10 | $53.09 | 402,800 | — | — |
| 2017-04-10 | $37.44 | $52.17 | 263,200 | — | — |
| 2017-04-07 | $37.72 | $52.56 | 254,400 | — | — |
| 2017-04-06 | $37.89 | $52.80 | 270,100 | — | — |
| 2017-04-05 | $37.39 | $52.10 | 266,000 | — | — |
| 2017-04-04 | $38.19 | $53.22 | 295,400 | — | — |
| 2017-04-03 | $38.30 | $53.37 | 348,600 | — | — |
| 2017-03-31 | $38.99 | $54.33 | 426,100 | — | — |
| 2017-03-30 | $39.34 | $54.82 | 438,700 | — | — |
| 2017-03-29 | $38.15 | $53.16 | 291,500 | — | — |
| 2017-03-28 | $38.32 | $53.40 | 238,800 | — | — |
| 2017-03-27 | $37.88 | $52.78 | 462,100 | — | — |
| 2017-03-24 | $37.72 | $52.56 | 426,600 | — | — |
| 2017-03-23 | $37.41 | $52.13 | 310,800 | — | — |
| 2017-03-22 | $36.83 | $51.32 | 387,200 | — | — |
| 2017-03-21 | $37.39 | $52.10 | 597,500 | — | — |
| 2017-03-20 | $39.41 | $54.92 | 385,600 | — | — |
| 2017-03-17 | $40.30 | $56.16 | 3,072,900 | — | — |
| 2017-03-16 | $39.89 | $55.59 | 651,000 | — | — |
| 2017-03-15 | $39.16 | $54.57 | 335,700 | — | — |
| 2017-03-14 | $39.30 | $54.76 | 258,100 | — | — |
| 2017-03-13 | $39.45 | $54.97 | 458,200 | — | — |
| 2017-03-10 | $38.96 | $54.29 | 363,800 | — | — |
| 2017-03-09 | $38.85 | $54.14 | 176,200 | — | — |
| 2017-03-08 | $38.88 | $54.18 | 248,000 | — | — |
| 2017-03-07 | $39.17 | $54.58 | 198,700 | — | — |
| 2017-03-06 | $39.62 | $55.21 | 240,300 | — | — |
| 2017-03-03 | $40.08 | $55.85 | 180,500 | — | — |
| 2017-03-02 | $39.86 | $55.54 | 302,900 | — | — |
| 2017-03-01 | $40.94 | $57.05 | 358,900 | — | — |
| 2017-02-28 | $39.89 | $55.59 | 408,000 | — | — |
| 2017-02-27 | $40.87 | $56.95 | 284,300 | — | — |
| 2017-02-24 | $40.81 | $56.87 | 238,700 | — | — |
| 2017-02-23 | $41.24 | $57.47 | 315,300 | — | — |
| 2017-02-22 | $41.25 | $57.48 | 242,200 | — | — |
| 2017-02-21 | $41.16 | $57.36 | 328,100 | — | — |
| 2017-02-17 | $40.97 | $57.09 | 666,800 | — | — |
| 2017-02-16 | $41.09 | $57.26 | 430,200 | — | — |
| 2017-02-15 | $40.84 | $56.91 | 323,300 | — | — |
| 2017-02-14 | $40.45 | $56.37 | 372,000 | — | — |
| 2017-02-13 | $39.86 | $55.54 | 278,400 | — | — |
| 2017-02-10 | $39.25 | $54.69 | 349,200 | — | — |
| 2017-02-09 | $39.20 | $54.62 | 275,800 | — | — |
| 2017-02-08 | $38.47 | $53.61 | 326,400 | — | — |
| 2017-02-07 | $39.21 | $54.64 | 378,200 | — | — |
| 2017-02-06 | $39.36 | $54.85 | 395,200 | — | — |
| 2017-02-03 | $39.87 | $55.25 | 391,900 | — | — |
| 2017-02-02 | $38.91 | $53.92 | 423,900 | — | — |
| 2017-02-01 | $39.26 | $54.41 | 658,400 | — | — |
| 2017-01-31 | $39.76 | $55.10 | 524,400 | — | — |
| 2017-01-30 | $40.20 | $55.71 | 500,900 | — | — |
| 2017-01-27 | $40.87 | $56.64 | 364,400 | — | — |
| 2017-01-26 | $41.44 | $57.43 | 507,200 | — | — |
| 2017-01-25 | $41.64 | $57.70 | 403,600 | — | — |
| 2017-01-24 | $41.59 | $57.63 | 499,600 | — | — |
| 2017-01-23 | $40.83 | $56.58 | 273,900 | — | — |
| 2017-01-20 | $41.15 | $57.03 | 475,300 | — | — |
| 2017-01-19 | $40.71 | $56.42 | 344,100 | — | — |
| 2017-01-18 | $41.10 | $56.96 | 339,300 | — | — |
| 2017-01-17 | $40.79 | $56.53 | 501,000 | — | — |
| 2017-01-13 | $42.16 | $58.42 | 866,100 | — | — |
| 2017-01-12 | $41.56 | $57.59 | 914,500 | — | — |
| 2017-01-11 | $42.57 | $58.99 | 1,030,700 | — | — |
| 2017-01-10 | $42.05 | $58.27 | 2,210,800 | — | — |
| 2017-01-09 | $43.31 | $60.02 | 178,900 | — | — |
| 2017-01-06 | $44.33 | $61.43 | 288,000 | — | — |
| 2017-01-05 | $44.10 | $61.11 | 413,900 | — | — |
| 2017-01-04 | $45.05 | $62.43 | 562,500 | — | — |
| 2017-01-03 | $44.53 | $61.71 | 182,300 | — | — |