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
- 1987-12-29 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 | $47.10 | $133.16 | 27,100 | — | — |
| 2017-12-28 | $47.95 | $135.57 | 17,300 | — | — |
| 2017-12-27 | $47.80 | $135.14 | 13,600 | — | — |
| 2017-12-26 | $47.95 | $135.57 | 17,100 | — | — |
| 2017-12-22 | $48.55 | $137.26 | 26,000 | — | — |
| 2017-12-21 | $48.70 | $137.69 | 21,300 | — | — |
| 2017-12-20 | $48.20 | $136.27 | 21,300 | — | — |
| 2017-12-19 | $48.50 | $137.12 | 18,100 | — | — |
| 2017-12-18 | $49.50 | $139.95 | 45,000 | — | — |
| 2017-12-15 | $48.95 | $138.40 | 104,100 | — | — |
| 2017-12-14 | $47.25 | $133.59 | 21,400 | — | — |
| 2017-12-13 | $48.10 | $135.06 | 41,600 | — | — |
| 2017-12-12 | $47.85 | $134.36 | 32,800 | — | — |
| 2017-12-11 | $47.75 | $134.08 | 42,700 | — | — |
| 2017-12-08 | $48.10 | $135.06 | 18,600 | — | — |
| 2017-12-07 | $48.85 | $137.16 | 25,800 | — | — |
| 2017-12-06 | $49.35 | $138.57 | 23,600 | — | — |
| 2017-12-05 | $49.25 | $138.29 | 24,500 | — | — |
| 2017-12-04 | $50.10 | $140.67 | 29,300 | — | — |
| 2017-12-01 | $49.50 | $138.99 | 28,700 | — | — |
| 2017-11-30 | $49.75 | $139.69 | 53,500 | — | — |
| 2017-11-29 | $51.65 | $145.03 | 61,000 | — | — |
| 2017-11-28 | $49.90 | $140.11 | 28,500 | — | — |
| 2017-11-27 | $48.50 | $136.18 | 37,900 | — | — |
| 2017-11-24 | $47.85 | $134.36 | 18,200 | — | — |
| 2017-11-22 | $48.30 | $135.62 | 31,600 | — | — |
| 2017-11-21 | $48.70 | $136.74 | 38,800 | — | — |
| 2017-11-20 | $48.20 | $135.34 | 35,100 | — | — |
| 2017-11-17 | $47.15 | $132.39 | 34,900 | — | — |
| 2017-11-16 | $47.15 | $132.39 | 40,800 | — | — |
| 2017-11-15 | $46.60 | $130.85 | 18,900 | — | — |
| 2017-11-14 | $46.80 | $131.41 | 35,500 | — | — |
| 2017-11-13 | $46.35 | $130.15 | 31,700 | — | — |
| 2017-11-10 | $46.10 | $129.44 | 19,900 | — | — |
| 2017-11-09 | $45.90 | $128.88 | 15,200 | — | — |
| 2017-11-08 | $46.15 | $129.58 | 67,100 | — | — |
| 2017-11-07 | $47.40 | $133.09 | 41,600 | — | — |
| 2017-11-06 | $48.35 | $135.76 | 27,600 | — | — |
| 2017-11-03 | $48.45 | $136.04 | 26,300 | — | — |
| 2017-11-02 | $49.05 | $137.73 | 27,500 | — | — |
| 2017-11-01 | $48.50 | $136.18 | 25,600 | — | — |
| 2017-10-31 | $48.30 | $135.62 | 44,100 | — | — |
| 2017-10-30 | $48.45 | $136.04 | 29,600 | — | — |
| 2017-10-27 | $50.50 | $141.80 | 37,900 | — | — |
| 2017-10-26 | $50.50 | $141.80 | 25,400 | — | — |
| 2017-10-25 | $50.45 | $141.66 | 70,200 | — | — |
| 2017-10-24 | $50.80 | $142.64 | 63,400 | — | — |
| 2017-10-23 | $49.80 | $139.83 | 37,200 | — | — |
| 2017-10-20 | $50.70 | $142.36 | 77,900 | — | — |
| 2017-10-19 | $50.35 | $141.38 | 68,800 | — | — |
| 2017-10-18 | $49.35 | $138.57 | 60,500 | — | — |
| 2017-10-17 | $46.55 | $130.71 | 22,300 | — | — |
| 2017-10-16 | $47.30 | $132.81 | 28,000 | — | — |
| 2017-10-13 | $47.00 | $131.97 | 14,900 | — | — |
| 2017-10-12 | $47.05 | $132.11 | 32,600 | — | — |
| 2017-10-11 | $47.15 | $132.39 | 33,700 | — | — |
| 2017-10-10 | $47.40 | $133.09 | 28,700 | — | — |
| 2017-10-09 | $46.85 | $131.55 | 31,800 | — | — |
| 2017-10-06 | $46.85 | $131.55 | 60,600 | — | — |
| 2017-10-05 | $46.75 | $131.27 | 30,800 | — | — |
| 2017-10-04 | $46.55 | $130.71 | 39,400 | — | — |
| 2017-10-03 | $46.90 | $131.69 | 45,000 | — | — |
| 2017-10-02 | $47.10 | $132.25 | 44,000 | — | — |
| 2017-09-29 | $46.50 | $130.57 | 47,900 | — | — |
| 2017-09-28 | $46.60 | $130.85 | 30,800 | — | — |
| 2017-09-27 | $46.10 | $129.44 | 49,600 | — | — |
| 2017-09-26 | $44.45 | $124.81 | 41,500 | — | — |
| 2017-09-25 | $44.20 | $124.11 | 26,200 | — | — |
| 2017-09-22 | $44.20 | $124.11 | 21,000 | — | — |
| 2017-09-21 | $44.30 | $124.39 | 24,700 | — | — |
| 2017-09-20 | $43.95 | $123.41 | 38,700 | — | — |
| 2017-09-19 | $43.15 | $121.16 | 27,200 | — | — |
| 2017-09-18 | $42.60 | $119.62 | 30,500 | — | — |
| 2017-09-15 | $41.95 | $117.79 | 87,700 | — | — |
| 2017-09-14 | $42.35 | $118.91 | 24,200 | — | — |
| 2017-09-13 | $43.30 | $120.65 | 24,000 | — | — |
| 2017-09-12 | $42.85 | $119.40 | 17,400 | — | — |
| 2017-09-11 | $42.15 | $117.45 | 15,300 | — | — |
| 2017-09-08 | $40.85 | $113.83 | 22,300 | — | — |
| 2017-09-07 | $40.50 | $112.85 | 23,500 | — | — |
| 2017-09-06 | $41.70 | $116.20 | 16,400 | — | — |
| 2017-09-05 | $41.65 | $116.06 | 22,000 | — | — |
| 2017-09-01 | $42.50 | $118.43 | 16,000 | — | — |
| 2017-08-31 | $42.55 | $118.56 | 43,100 | — | — |
| 2017-08-30 | $42.25 | $117.73 | 18,700 | — | — |
| 2017-08-29 | $41.75 | $116.34 | 23,400 | — | — |
| 2017-08-28 | $42.15 | $117.45 | 18,800 | — | — |
| 2017-08-25 | $42.00 | $117.03 | 23,700 | — | — |
| 2017-08-24 | $41.95 | $116.89 | 14,600 | — | — |
| 2017-08-23 | $41.80 | $116.47 | 51,800 | — | — |
| 2017-08-22 | $41.70 | $116.20 | 20,000 | — | — |
| 2017-08-21 | $41.70 | $116.20 | 21,600 | — | — |
| 2017-08-18 | $41.45 | $115.50 | 65,300 | — | — |
| 2017-08-17 | $41.70 | $116.20 | 42,100 | — | — |
| 2017-08-16 | $42.30 | $117.87 | 30,300 | — | — |
| 2017-08-15 | $42.25 | $117.73 | 25,500 | — | — |
| 2017-08-14 | $42.90 | $119.54 | 34,500 | — | — |
| 2017-08-11 | $41.85 | $116.61 | 35,300 | — | — |
| 2017-08-10 | $42.40 | $118.15 | 38,900 | — | — |
| 2017-08-09 | $42.65 | $118.84 | 39,000 | — | — |
| 2017-08-08 | $42.95 | $119.68 | 31,900 | — | — |
| 2017-08-07 | $42.90 | $119.54 | 16,900 | — | — |
| 2017-08-04 | $43.35 | $120.79 | 18,700 | — | — |
| 2017-08-03 | $43.05 | $119.96 | 65,000 | — | — |
| 2017-08-02 | $43.30 | $120.65 | 31,800 | — | — |
| 2017-08-01 | $43.65 | $121.63 | 22,000 | — | — |
| 2017-07-31 | $43.20 | $120.38 | 29,300 | — | — |
| 2017-07-28 | $42.75 | $119.12 | 12,400 | — | — |
| 2017-07-27 | $43.10 | $120.10 | 14,100 | — | — |
| 2017-07-26 | $43.35 | $120.79 | 27,400 | — | — |
| 2017-07-25 | $43.65 | $121.63 | 31,000 | — | — |
| 2017-07-24 | $42.70 | $118.98 | 22,500 | — | — |
| 2017-07-21 | $42.30 | $117.87 | 24,200 | — | — |
| 2017-07-20 | $42.85 | $119.40 | 22,900 | — | — |
| 2017-07-19 | $42.70 | $118.98 | 18,000 | — | — |
| 2017-07-18 | $43.20 | $120.38 | 11,400 | — | — |
| 2017-07-17 | $43.35 | $120.79 | 24,700 | — | — |
| 2017-07-14 | $43.55 | $121.35 | 27,600 | — | — |
| 2017-07-13 | $43.70 | $121.77 | 10,300 | — | — |
| 2017-07-12 | $43.55 | $121.35 | 13,200 | — | — |
| 2017-07-11 | $43.25 | $120.52 | 28,000 | — | — |
| 2017-07-10 | $43.55 | $121.35 | 25,700 | — | — |
| 2017-07-07 | $45.35 | $126.37 | 34,300 | — | — |
| 2017-07-06 | $44.40 | $123.72 | 29,400 | — | — |
| 2017-07-05 | $44.30 | $123.44 | 15,200 | — | — |
| 2017-07-03 | $44.90 | $125.11 | 14,300 | — | — |
| 2017-06-30 | $43.75 | $121.91 | 25,700 | — | — |
| 2017-06-29 | $44.05 | $122.74 | 31,500 | — | — |
| 2017-06-28 | $43.65 | $121.63 | 17,800 | — | — |
| 2017-06-27 | $42.90 | $119.54 | 19,800 | — | — |
| 2017-06-26 | $42.65 | $118.84 | 18,800 | — | — |
| 2017-06-23 | $42.30 | $117.87 | 45,900 | — | — |
| 2017-06-22 | $42.50 | $118.43 | 12,900 | — | — |
| 2017-06-21 | $42.45 | $118.29 | 19,600 | — | — |
| 2017-06-20 | $43.15 | $120.24 | 13,200 | — | — |
| 2017-06-19 | $44.10 | $122.88 | 24,600 | — | — |
| 2017-06-16 | $44.20 | $123.16 | 80,200 | — | — |
| 2017-06-15 | $44.05 | $122.74 | 20,100 | — | — |
| 2017-06-14 | $44.05 | $122.74 | 50,800 | — | — |
| 2017-06-13 | $44.30 | $123.44 | 22,500 | — | — |
| 2017-06-12 | $44.60 | $123.39 | 31,000 | — | — |
| 2017-06-09 | $45.20 | $125.05 | 37,100 | — | — |
| 2017-06-08 | $43.50 | $120.34 | 35,500 | — | — |
| 2017-06-07 | $42.15 | $116.61 | 15,100 | — | — |
| 2017-06-06 | $41.65 | $115.22 | 26,100 | — | — |
| 2017-06-05 | $42.10 | $116.47 | 20,600 | — | — |
| 2017-06-02 | $42.50 | $117.58 | 31,500 | — | — |
| 2017-06-01 | $42.55 | $117.71 | 37,600 | — | — |
| 2017-05-31 | $41.50 | $114.81 | 31,700 | — | — |
| 2017-05-30 | $42.00 | $116.19 | 32,700 | — | — |
| 2017-05-26 | $42.75 | $118.27 | 38,200 | — | — |
| 2017-05-25 | $43.35 | $119.93 | 37,900 | — | — |
| 2017-05-24 | $43.60 | $120.62 | 55,500 | — | — |
| 2017-05-23 | $43.25 | $119.65 | 26,900 | — | — |
| 2017-05-22 | $42.50 | $117.58 | 51,100 | — | — |
| 2017-05-19 | $41.95 | $116.05 | 35,900 | — | — |
| 2017-05-18 | $42.20 | $116.75 | 33,800 | — | — |
| 2017-05-17 | $42.10 | $116.47 | 46,400 | — | — |
| 2017-05-16 | $43.65 | $120.76 | 41,900 | — | — |
| 2017-05-15 | $43.65 | $120.76 | 14,100 | — | — |
| 2017-05-12 | $43.25 | $119.65 | 27,900 | — | — |
| 2017-05-11 | $43.60 | $120.62 | 31,500 | — | — |
| 2017-05-10 | $44.70 | $123.66 | 34,500 | — | — |
| 2017-05-09 | $45.00 | $124.49 | 59,600 | — | — |
| 2017-05-08 | $44.85 | $124.08 | 42,400 | — | — |
| 2017-05-05 | $44.60 | $123.39 | 43,400 | — | — |
| 2017-05-04 | $45.25 | $125.18 | 30,600 | — | — |
| 2017-05-03 | $45.05 | $124.63 | 44,200 | — | — |
| 2017-05-02 | $45.00 | $124.49 | 34,900 | — | — |
| 2017-05-01 | $45.25 | $125.18 | 39,300 | — | — |
| 2017-04-28 | $44.95 | $124.35 | 42,900 | — | — |
| 2017-04-27 | $46.05 | $127.40 | 30,200 | — | — |
| 2017-04-26 | $46.60 | $128.92 | 58,300 | — | — |
| 2017-04-25 | $44.90 | $124.22 | 72,000 | — | — |
| 2017-04-24 | $45.10 | $124.77 | 71,400 | — | — |
| 2017-04-21 | $43.85 | $121.31 | 135,600 | — | — |
| 2017-04-20 | $43.40 | $120.07 | 83,700 | — | — |
| 2017-04-19 | $42.95 | $118.82 | 77,200 | — | — |
| 2017-04-18 | $43.40 | $120.07 | 83,100 | — | — |
| 2017-04-17 | $43.65 | $120.76 | 78,300 | — | — |
| 2017-04-13 | $43.55 | $120.48 | 39,100 | — | — |
| 2017-04-12 | $45.05 | $124.63 | 36,800 | — | — |
| 2017-04-11 | $45.40 | $125.60 | 44,500 | — | — |
| 2017-04-10 | $44.75 | $123.80 | 47,300 | — | — |
| 2017-04-07 | $45.35 | $125.46 | 95,900 | — | — |
| 2017-04-06 | $44.95 | $124.35 | 46,500 | — | — |
| 2017-04-05 | $43.90 | $121.45 | 54,700 | — | — |
| 2017-04-04 | $44.80 | $123.94 | 54,500 | — | — |
| 2017-04-03 | $45.20 | $125.05 | 44,400 | — | — |
| 2017-03-31 | $45.75 | $126.57 | 74,700 | — | — |
| 2017-03-30 | $46.55 | $128.78 | 46,200 | — | — |
| 2017-03-29 | $44.95 | $124.35 | 33,600 | — | — |
| 2017-03-28 | $44.20 | $122.28 | 55,900 | — | — |
| 2017-03-27 | $44.10 | $122.00 | 38,900 | — | — |
| 2017-03-24 | $44.30 | $122.56 | 26,100 | — | — |
| 2017-03-23 | $44.45 | $122.97 | 43,400 | — | — |
| 2017-03-22 | $43.70 | $120.90 | 62,700 | — | — |
| 2017-03-21 | $44.30 | $122.56 | 87,400 | — | — |
| 2017-03-20 | $46.30 | $128.09 | 32,500 | — | — |
| 2017-03-17 | $47.05 | $130.16 | 233,600 | — | — |
| 2017-03-16 | $46.30 | $128.09 | 44,300 | — | — |
| 2017-03-15 | $45.85 | $126.84 | 43,200 | — | — |
| 2017-03-14 | $45.75 | $126.57 | 23,500 | — | — |
| 2017-03-13 | $45.40 | $125.60 | 38,600 | — | — |
| 2017-03-10 | $45.85 | $125.96 | 52,300 | — | — |
| 2017-03-09 | $45.85 | $125.96 | 38,300 | — | — |
| 2017-03-08 | $45.75 | $125.68 | 43,300 | — | — |
| 2017-03-07 | $46.10 | $126.64 | 30,200 | — | — |
| 2017-03-06 | $46.10 | $126.64 | 24,100 | — | — |
| 2017-03-03 | $45.95 | $126.23 | 24,000 | — | — |
| 2017-03-02 | $45.85 | $125.96 | 30,100 | — | — |
| 2017-03-01 | $46.80 | $128.57 | 25,600 | — | — |
| 2017-02-28 | $45.90 | $126.10 | 47,700 | — | — |
| 2017-02-27 | $46.55 | $127.88 | 72,000 | — | — |
| 2017-02-24 | $46.90 | $128.84 | 27,400 | — | — |
| 2017-02-23 | $47.15 | $129.53 | 57,600 | — | — |
| 2017-02-22 | $47.25 | $129.80 | 50,800 | — | — |
| 2017-02-21 | $47.00 | $129.12 | 18,200 | — | — |
| 2017-02-17 | $46.80 | $128.57 | 49,800 | — | — |
| 2017-02-16 | $47.00 | $129.12 | 30,200 | — | — |
| 2017-02-15 | $47.30 | $129.94 | 28,900 | — | — |
| 2017-02-14 | $46.90 | $128.84 | 26,600 | — | — |
| 2017-02-13 | $46.50 | $127.74 | 25,600 | — | — |
| 2017-02-10 | $46.10 | $126.64 | 30,700 | — | — |
| 2017-02-09 | $46.05 | $126.51 | 30,800 | — | — |
| 2017-02-08 | $45.05 | $123.76 | 33,500 | — | — |
| 2017-02-07 | $45.50 | $125.00 | 29,400 | — | — |
| 2017-02-06 | $45.80 | $125.82 | 26,700 | — | — |
| 2017-02-03 | $46.35 | $127.33 | 38,900 | — | — |
| 2017-02-02 | $45.20 | $124.17 | 41,100 | — | — |
| 2017-02-01 | $45.50 | $125.00 | 38,600 | — | — |
| 2017-01-31 | $46.25 | $127.06 | 44,900 | — | — |
| 2017-01-30 | $46.10 | $126.64 | 40,200 | — | — |
| 2017-01-27 | $47.45 | $130.35 | 57,600 | — | — |
| 2017-01-26 | $46.95 | $128.98 | 31,400 | — | — |
| 2017-01-25 | $46.90 | $128.84 | 73,900 | — | — |
| 2017-01-24 | $46.45 | $127.61 | 102,900 | — | — |
| 2017-01-23 | $46.55 | $127.88 | 52,000 | — | — |
| 2017-01-20 | $46.90 | $128.84 | 100,300 | — | — |
| 2017-01-19 | $45.55 | $125.13 | 135,400 | — | — |
| 2017-01-18 | $48.55 | $133.38 | 149,400 | — | — |
| 2017-01-17 | $48.85 | $134.20 | 70,200 | — | — |
| 2017-01-13 | $49.35 | $135.57 | 43,900 | — | — |
| 2017-01-12 | $48.75 | $133.92 | 62,800 | — | — |
| 2017-01-11 | $49.00 | $134.61 | 48,300 | — | — |
| 2017-01-10 | $48.75 | $133.92 | 42,500 | — | — |
| 2017-01-09 | $47.90 | $131.59 | 39,700 | — | — |
| 2017-01-06 | $48.55 | $133.38 | 57,200 | — | — |
| 2017-01-05 | $48.55 | $133.38 | 131,700 | — | — |
| 2017-01-04 | $50.00 | $137.36 | 75,100 | — | — |
| 2017-01-03 | $49.70 | $136.53 | 83,700 | — | — |