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
- 1987-03-13 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 | $44.65 | $44.65 | 38,300 | — | — |
| 2017-12-28 | $45.20 | $45.20 | 31,400 | — | — |
| 2017-12-27 | $45.00 | $45.00 | 21,000 | — | — |
| 2017-12-26 | $45.15 | $45.15 | 23,600 | — | — |
| 2017-12-22 | $45.15 | $45.15 | 26,300 | — | — |
| 2017-12-21 | $45.55 | $45.55 | 30,700 | — | — |
| 2017-12-20 | $45.60 | $45.60 | 31,500 | — | — |
| 2017-12-19 | $45.60 | $45.60 | 53,200 | — | — |
| 2017-12-18 | $45.75 | $45.75 | 33,400 | — | — |
| 2017-12-15 | $45.15 | $45.15 | 86,100 | — | — |
| 2017-12-14 | $43.85 | $43.85 | 69,200 | — | — |
| 2017-12-13 | $44.35 | $44.35 | 35,300 | — | — |
| 2017-12-12 | $44.45 | $44.45 | 36,900 | — | — |
| 2017-12-11 | $45.05 | $45.05 | 48,400 | — | — |
| 2017-12-08 | $44.40 | $44.40 | 31,200 | — | — |
| 2017-12-07 | $45.75 | $45.75 | 11,600 | — | — |
| 2017-12-06 | $45.75 | $45.75 | 24,200 | — | — |
| 2017-12-05 | $46.05 | $46.05 | 30,700 | — | — |
| 2017-12-04 | $46.10 | $46.10 | 34,800 | — | — |
| 2017-12-01 | $45.80 | $45.80 | 77,200 | — | — |
| 2017-11-30 | $46.45 | $46.45 | 35,400 | — | — |
| 2017-11-29 | $47.70 | $47.70 | 91,400 | — | — |
| 2017-11-28 | $47.25 | $47.25 | 36,100 | — | — |
| 2017-11-27 | $46.45 | $46.45 | 28,700 | — | — |
| 2017-11-24 | $46.40 | $46.40 | 11,600 | — | — |
| 2017-11-22 | $46.35 | $46.35 | 32,600 | — | — |
| 2017-11-21 | $47.50 | $47.50 | 131,200 | — | — |
| 2017-11-20 | $46.95 | $46.95 | 83,800 | — | — |
| 2017-11-17 | $47.85 | $47.85 | 168,800 | — | — |
| 2017-11-16 | $43.75 | $43.75 | 74,400 | — | — |
| 2017-11-15 | $43.00 | $43.00 | 52,600 | — | — |
| 2017-11-14 | $43.25 | $43.25 | 65,400 | — | — |
| 2017-11-13 | $43.05 | $43.05 | 40,900 | — | — |
| 2017-11-10 | $42.40 | $42.40 | 36,700 | — | — |
| 2017-11-09 | $41.65 | $41.65 | 26,900 | — | — |
| 2017-11-08 | $41.45 | $41.45 | 33,600 | — | — |
| 2017-11-07 | $41.00 | $41.00 | 40,300 | — | — |
| 2017-11-06 | $42.00 | $42.00 | 35,100 | — | — |
| 2017-11-03 | $41.75 | $41.75 | 23,300 | — | — |
| 2017-11-02 | $41.90 | $41.90 | 40,900 | — | — |
| 2017-11-01 | $41.75 | $41.75 | 39,400 | — | — |
| 2017-10-31 | $42.85 | $42.85 | 31,800 | — | — |
| 2017-10-30 | $42.80 | $42.80 | 44,800 | — | — |
| 2017-10-27 | $43.60 | $43.60 | 54,100 | — | — |
| 2017-10-26 | $43.45 | $43.45 | 34,500 | — | — |
| 2017-10-25 | $43.05 | $43.05 | 27,300 | — | — |
| 2017-10-24 | $42.90 | $42.90 | 27,100 | — | — |
| 2017-10-23 | $42.70 | $42.70 | 25,500 | — | — |
| 2017-10-20 | $42.65 | $42.65 | 31,600 | — | — |
| 2017-10-19 | $42.00 | $42.00 | 35,400 | — | — |
| 2017-10-18 | $42.05 | $42.05 | 37,700 | — | — |
| 2017-10-17 | $41.75 | $41.75 | 29,300 | — | — |
| 2017-10-16 | $41.95 | $41.95 | 44,200 | — | — |
| 2017-10-13 | $42.00 | $42.00 | 39,800 | — | — |
| 2017-10-12 | $42.05 | $42.05 | 65,400 | — | — |
| 2017-10-11 | $42.10 | $42.10 | 95,700 | — | — |
| 2017-10-10 | $42.00 | $42.00 | 58,900 | — | — |
| 2017-10-09 | $41.90 | $41.90 | 32,600 | — | — |
| 2017-10-06 | $41.75 | $41.75 | 46,800 | — | — |
| 2017-10-05 | $41.90 | $41.90 | 54,000 | — | — |
| 2017-10-04 | $42.50 | $42.50 | 73,300 | — | — |
| 2017-10-03 | $41.25 | $41.25 | 105,800 | — | — |
| 2017-10-02 | $41.05 | $41.05 | 158,800 | — | — |
| 2017-09-29 | $41.13 | $41.13 | 56,700 | — | — |
| 2017-09-28 | $42.35 | $42.35 | 109,700 | — | — |
| 2017-09-27 | $41.60 | $41.60 | 96,900 | — | — |
| 2017-09-26 | $41.40 | $41.40 | 79,400 | — | — |
| 2017-09-25 | $41.40 | $41.40 | 59,100 | — | — |
| 2017-09-22 | $40.85 | $40.85 | 57,800 | — | — |
| 2017-09-21 | $40.50 | $40.50 | 47,100 | — | — |
| 2017-09-20 | $40.80 | $40.80 | 68,100 | — | — |
| 2017-09-19 | $40.85 | $40.85 | 42,800 | — | — |
| 2017-09-18 | $40.75 | $40.75 | 50,900 | — | — |
| 2017-09-15 | $40.80 | $40.80 | 71,700 | — | — |
| 2017-09-14 | $40.80 | $40.80 | 48,400 | — | — |
| 2017-09-13 | $40.40 | $40.40 | 38,800 | — | — |
| 2017-09-12 | $39.70 | $39.70 | 67,700 | — | — |
| 2017-09-11 | $39.05 | $39.05 | 50,900 | — | — |
| 2017-09-08 | $38.90 | $38.90 | 46,800 | — | — |
| 2017-09-07 | $38.85 | $38.85 | 53,400 | — | — |
| 2017-09-06 | $38.65 | $38.65 | 152,700 | — | — |
| 2017-09-05 | $39.40 | $39.40 | 50,700 | — | — |
| 2017-09-01 | $39.45 | $39.45 | 48,700 | — | — |
| 2017-08-31 | $38.40 | $38.40 | 71,700 | — | — |
| 2017-08-30 | $38.78 | $38.78 | 45,600 | — | — |
| 2017-08-29 | $38.60 | $38.60 | 87,300 | — | — |
| 2017-08-28 | $37.15 | $37.15 | 88,000 | — | — |
| 2017-08-25 | $36.90 | $36.90 | 47,600 | — | — |
| 2017-08-24 | $36.90 | $36.90 | 35,900 | — | — |
| 2017-08-23 | $37.65 | $37.65 | 26,500 | — | — |
| 2017-08-22 | $39.40 | $39.40 | 44,600 | — | — |
| 2017-08-21 | $38.90 | $38.90 | 42,200 | — | — |
| 2017-08-18 | $38.25 | $38.25 | 74,600 | — | — |
| 2017-08-17 | $36.90 | $36.90 | 48,700 | — | — |
| 2017-08-16 | $37.55 | $37.55 | 23,800 | — | — |
| 2017-08-15 | $37.55 | $37.55 | 21,800 | — | — |
| 2017-08-14 | $38.45 | $38.45 | 13,700 | — | — |
| 2017-08-11 | $37.45 | $37.45 | 15,000 | — | — |
| 2017-08-10 | $37.40 | $37.40 | 14,700 | — | — |
| 2017-08-09 | $38.10 | $38.10 | 15,300 | — | — |
| 2017-08-08 | $38.55 | $38.55 | 22,900 | — | — |
| 2017-08-07 | $38.15 | $38.15 | 12,800 | — | — |
| 2017-08-04 | $38.15 | $38.15 | 21,300 | — | — |
| 2017-08-03 | $37.30 | $37.30 | 33,900 | — | — |
| 2017-08-02 | $38.25 | $38.25 | 21,400 | — | — |
| 2017-08-01 | $39.40 | $39.40 | 34,100 | — | — |
| 2017-07-31 | $39.20 | $39.20 | 25,000 | — | — |
| 2017-07-28 | $39.20 | $39.20 | 13,200 | — | — |
| 2017-07-27 | $39.10 | $39.10 | 62,300 | — | — |
| 2017-07-26 | $38.30 | $38.30 | 16,100 | — | — |
| 2017-07-25 | $37.95 | $37.95 | 66,700 | — | — |
| 2017-07-24 | $37.60 | $37.60 | 18,600 | — | — |
| 2017-07-21 | $38.45 | $38.45 | 64,600 | — | — |
| 2017-07-20 | $38.40 | $38.40 | 65,200 | — | — |
| 2017-07-19 | $38.15 | $38.15 | 77,000 | — | — |
| 2017-07-18 | $38.10 | $38.10 | 54,600 | — | — |
| 2017-07-17 | $38.55 | $38.55 | 67,900 | — | — |
| 2017-07-14 | $37.40 | $37.40 | 40,200 | — | — |
| 2017-07-13 | $38.50 | $38.50 | 108,600 | — | — |
| 2017-07-12 | $37.55 | $37.55 | 26,600 | — | — |
| 2017-07-11 | $37.90 | $37.90 | 88,200 | — | — |
| 2017-07-10 | $37.45 | $37.45 | 40,800 | — | — |
| 2017-07-07 | $38.10 | $38.10 | 28,200 | — | — |
| 2017-07-06 | $37.65 | $37.65 | 54,100 | — | — |
| 2017-07-05 | $38.60 | $38.60 | 28,200 | — | — |
| 2017-07-03 | $38.90 | $38.90 | 35,000 | — | — |
| 2017-06-30 | $38.90 | $38.90 | 30,400 | — | — |
| 2017-06-29 | $39.50 | $39.50 | 32,300 | — | — |
| 2017-06-28 | $39.25 | $39.25 | 108,000 | — | — |
| 2017-06-27 | $38.50 | $38.50 | 40,100 | — | — |
| 2017-06-26 | $38.70 | $38.70 | 80,900 | — | — |
| 2017-06-23 | $37.35 | $37.35 | 162,400 | — | — |
| 2017-06-22 | $37.65 | $37.65 | 33,500 | — | — |
| 2017-06-21 | $37.00 | $37.00 | 49,900 | — | — |
| 2017-06-20 | $36.90 | $36.90 | 58,600 | — | — |
| 2017-06-19 | $36.60 | $36.60 | 64,700 | — | — |
| 2017-06-16 | $37.90 | $37.90 | 65,400 | — | — |
| 2017-06-15 | $37.90 | $37.90 | 31,900 | — | — |
| 2017-06-14 | $37.70 | $37.70 | 24,600 | — | — |
| 2017-06-13 | $37.95 | $37.95 | 18,500 | — | — |
| 2017-06-12 | $37.50 | $37.50 | 59,200 | — | — |
| 2017-06-09 | $38.05 | $38.05 | 68,700 | — | — |
| 2017-06-08 | $38.15 | $38.15 | 42,200 | — | — |
| 2017-06-07 | $37.30 | $37.30 | 39,700 | — | — |
| 2017-06-06 | $36.20 | $36.20 | 63,600 | — | — |
| 2017-06-05 | $38.20 | $38.20 | 32,300 | — | — |
| 2017-06-02 | $38.05 | $38.05 | 59,200 | — | — |
| 2017-06-01 | $38.10 | $38.10 | 48,300 | — | — |
| 2017-05-31 | $36.15 | $36.15 | 156,300 | — | — |
| 2017-05-30 | $36.55 | $36.55 | 51,100 | — | — |
| 2017-05-26 | $37.15 | $37.15 | 64,400 | — | — |
| 2017-05-25 | $37.60 | $37.60 | 55,200 | — | — |
| 2017-05-24 | $38.90 | $38.90 | 199,900 | — | — |
| 2017-05-23 | $37.40 | $37.40 | 354,100 | — | — |
| 2017-05-22 | $35.20 | $35.20 | 80,200 | — | — |
| 2017-05-19 | $35.00 | $35.00 | 90,200 | — | — |
| 2017-05-18 | $34.50 | $34.50 | 88,200 | — | — |
| 2017-05-17 | $34.05 | $34.05 | 49,300 | — | — |
| 2017-05-16 | $35.80 | $35.80 | 55,000 | — | — |
| 2017-05-15 | $36.55 | $36.55 | 77,600 | — | — |
| 2017-05-12 | $36.30 | $36.30 | 69,100 | — | — |
| 2017-05-11 | $36.60 | $36.60 | 73,000 | — | — |
| 2017-05-10 | $36.65 | $36.65 | 48,500 | — | — |
| 2017-05-09 | $36.80 | $36.80 | 55,500 | — | — |
| 2017-05-08 | $36.55 | $36.55 | 49,500 | — | — |
| 2017-05-05 | $36.30 | $36.30 | 32,200 | — | — |
| 2017-05-04 | $35.85 | $35.85 | 24,400 | — | — |
| 2017-05-03 | $36.15 | $36.15 | 55,500 | — | — |
| 2017-05-02 | $35.80 | $35.80 | 42,600 | — | — |
| 2017-05-01 | $36.40 | $36.40 | 41,200 | — | — |
| 2017-04-28 | $37.30 | $37.30 | 87,800 | — | — |
| 2017-04-27 | $39.40 | $39.40 | 92,600 | — | — |
| 2017-04-26 | $38.40 | $38.40 | 77,700 | — | — |
| 2017-04-25 | $36.70 | $36.70 | 93,900 | — | — |
| 2017-04-24 | $36.25 | $36.25 | 104,400 | — | — |
| 2017-04-21 | $36.00 | $36.00 | 55,100 | — | — |
| 2017-04-20 | $36.50 | $36.50 | 67,100 | — | — |
| 2017-04-19 | $36.50 | $36.50 | 72,600 | — | — |
| 2017-04-18 | $37.60 | $37.60 | 85,400 | — | — |
| 2017-04-17 | $36.15 | $36.15 | 148,400 | — | — |
| 2017-04-13 | $34.85 | $34.85 | 135,700 | — | — |
| 2017-04-12 | $35.55 | $35.55 | 196,500 | — | — |
| 2017-04-11 | $36.00 | $36.00 | 110,100 | — | — |
| 2017-04-10 | $35.40 | $35.40 | 76,100 | — | — |
| 2017-04-07 | $37.10 | $37.10 | 98,300 | — | — |
| 2017-04-06 | $36.10 | $36.10 | 78,200 | — | — |
| 2017-04-05 | $35.50 | $35.50 | 149,200 | — | — |
| 2017-04-04 | $35.15 | $35.15 | 217,000 | — | — |
| 2017-04-03 | $35.85 | $35.85 | 138,100 | — | — |
| 2017-03-31 | $36.45 | $36.45 | 96,300 | — | — |
| 2017-03-30 | $36.55 | $36.55 | 65,600 | — | — |
| 2017-03-29 | $35.05 | $35.05 | 37,700 | — | — |
| 2017-03-28 | $34.85 | $34.85 | 54,800 | — | — |
| 2017-03-27 | $35.55 | $35.55 | 58,000 | — | — |
| 2017-03-24 | $34.35 | $34.35 | 65,400 | — | — |
| 2017-03-23 | $35.00 | $35.00 | 87,600 | — | — |
| 2017-03-22 | $34.45 | $34.45 | 103,400 | — | — |
| 2017-03-21 | $34.05 | $34.05 | 148,400 | — | — |
| 2017-03-20 | $33.65 | $33.65 | 67,500 | — | — |
| 2017-03-17 | $34.40 | $34.40 | 78,900 | — | — |
| 2017-03-16 | $34.45 | $34.45 | 63,300 | — | — |
| 2017-03-15 | $34.50 | $34.50 | 52,600 | — | — |
| 2017-03-14 | $34.05 | $34.05 | 93,700 | — | — |
| 2017-03-13 | $34.20 | $34.20 | 65,300 | — | — |
| 2017-03-10 | $33.75 | $33.75 | 58,500 | — | — |
| 2017-03-09 | $32.60 | $32.60 | 83,100 | — | — |
| 2017-03-08 | $32.90 | $32.90 | 115,200 | — | — |
| 2017-03-07 | $33.55 | $33.55 | 102,800 | — | — |
| 2017-03-06 | $33.20 | $33.20 | 88,400 | — | — |
| 2017-03-03 | $32.75 | $32.75 | 109,100 | — | — |
| 2017-03-02 | $33.20 | $33.20 | 71,000 | — | — |
| 2017-03-01 | $33.05 | $33.05 | 122,600 | — | — |
| 2017-02-28 | $31.85 | $31.85 | 93,200 | — | — |
| 2017-02-27 | $32.20 | $32.20 | 98,300 | — | — |
| 2017-02-24 | $31.85 | $31.85 | 87,600 | — | — |
| 2017-02-23 | $31.00 | $31.00 | 142,000 | — | — |
| 2017-02-22 | $31.35 | $31.35 | 265,000 | — | — |
| 2017-02-21 | $32.80 | $32.80 | 397,600 | — | — |
| 2017-02-17 | $38.85 | $38.85 | 83,300 | — | — |
| 2017-02-16 | $40.00 | $40.00 | 47,600 | — | — |
| 2017-02-15 | $40.35 | $40.35 | 44,000 | — | — |
| 2017-02-14 | $40.40 | $40.40 | 64,700 | — | — |
| 2017-02-13 | $41.55 | $41.55 | 36,400 | — | — |
| 2017-02-10 | $42.45 | $42.45 | 24,100 | — | — |
| 2017-02-09 | $42.10 | $42.10 | 20,900 | — | — |
| 2017-02-08 | $40.90 | $40.90 | 52,600 | — | — |
| 2017-02-07 | $42.30 | $42.30 | 22,100 | — | — |
| 2017-02-06 | $42.30 | $42.30 | 24,900 | — | — |
| 2017-02-03 | $43.00 | $43.00 | 20,400 | — | — |
| 2017-02-02 | $42.50 | $42.50 | 31,300 | — | — |
| 2017-02-01 | $42.30 | $42.30 | 39,800 | — | — |
| 2017-01-31 | $41.95 | $41.95 | 31,700 | — | — |
| 2017-01-30 | $42.20 | $42.20 | 43,200 | — | — |
| 2017-01-27 | $42.05 | $42.05 | 24,200 | — | — |
| 2017-01-26 | $42.60 | $42.60 | 27,600 | — | — |
| 2017-01-25 | $43.60 | $43.60 | 29,600 | — | — |
| 2017-01-24 | $43.05 | $43.05 | 36,100 | — | — |
| 2017-01-23 | $41.90 | $41.90 | 22,900 | — | — |
| 2017-01-20 | $42.20 | $42.20 | 23,100 | — | — |
| 2017-01-19 | $41.95 | $41.95 | 21,900 | — | — |
| 2017-01-18 | $43.50 | $43.50 | 22,400 | — | — |
| 2017-01-17 | $43.45 | $43.45 | 32,500 | — | — |
| 2017-01-13 | $44.30 | $44.30 | 54,500 | — | — |
| 2017-01-12 | $41.80 | $41.80 | 63,200 | — | — |
| 2017-01-11 | $43.45 | $43.45 | 40,700 | — | — |
| 2017-01-10 | $44.95 | $44.95 | 40,600 | — | — |
| 2017-01-09 | $42.85 | $42.85 | 76,200 | — | — |
| 2017-01-06 | $44.10 | $44.10 | 23,400 | — | — |
| 2017-01-05 | $44.75 | $44.75 | 52,700 | — | — |
| 2017-01-04 | $45.55 | $45.55 | 41,900 | — | — |
| 2017-01-03 | $43.90 | $43.90 | 57,200 | — | — |