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
- 1980-03-17 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 | $37.00 | $206.07 | 699,700 | — | — |
| 2017-12-28 | $37.52 | $207.63 | 975,175 | — | — |
| 2017-12-27 | $37.12 | $205.41 | 444,200 | — | — |
| 2017-12-26 | $37.00 | $204.75 | 269,150 | — | — |
| 2017-12-22 | $36.72 | $203.20 | 301,375 | — | — |
| 2017-12-21 | $36.64 | $202.76 | 354,600 | — | — |
| 2017-12-20 | $36.76 | $203.42 | 697,500 | — | — |
| 2017-12-19 | $37.24 | $206.08 | 594,250 | — | — |
| 2017-12-18 | $38.32 | $212.06 | 1,040,275 | — | — |
| 2017-12-15 | $37.96 | $210.06 | 1,864,525 | — | — |
| 2017-12-14 | $37.56 | $207.85 | 639,150 | — | — |
| 2017-12-13 | $37.76 | $208.96 | 783,200 | — | — |
| 2017-12-12 | $37.80 | $209.18 | 1,033,800 | — | — |
| 2017-12-11 | $37.68 | $208.51 | 828,925 | — | — |
| 2017-12-08 | $37.36 | $206.74 | 737,025 | — | — |
| 2017-12-07 | $37.08 | $205.19 | 900,050 | — | — |
| 2017-12-06 | $36.72 | $203.20 | 863,700 | — | — |
| 2017-12-05 | $36.64 | $202.76 | 1,564,450 | — | — |
| 2017-12-04 | $37.20 | $205.86 | 1,777,975 | — | — |
| 2017-12-01 | $36.36 | $201.21 | 1,147,875 | — | — |
| 2017-11-30 | $35.88 | $198.55 | 966,175 | — | — |
| 2017-11-29 | $35.92 | $198.77 | 1,156,700 | — | — |
| 2017-11-28 | $35.92 | $198.77 | 1,334,875 | — | — |
| 2017-11-27 | $36.12 | $199.88 | 1,095,275 | — | — |
| 2017-11-24 | $36.28 | $200.77 | 221,150 | — | — |
| 2017-11-22 | $36.60 | $202.54 | 942,075 | — | — |
| 2017-11-21 | $37.12 | $205.41 | 3,413,900 | — | — |
| 2017-11-20 | $36.28 | $200.77 | 1,091,300 | — | — |
| 2017-11-17 | $35.88 | $198.55 | 1,354,025 | — | — |
| 2017-11-16 | $36.08 | $199.66 | 774,025 | — | — |
| 2017-11-15 | $36.08 | $199.66 | 635,050 | — | — |
| 2017-11-14 | $36.88 | $204.09 | 351,800 | — | — |
| 2017-11-13 | $36.80 | $203.64 | 626,275 | — | — |
| 2017-11-10 | $36.56 | $202.32 | 560,850 | — | — |
| 2017-11-09 | $36.40 | $201.43 | 579,425 | — | — |
| 2017-11-08 | $36.40 | $201.43 | 427,425 | — | — |
| 2017-11-07 | $36.16 | $200.10 | 457,725 | — | — |
| 2017-11-06 | $36.24 | $200.55 | 358,800 | — | — |
| 2017-11-03 | $36.04 | $199.44 | 324,950 | — | — |
| 2017-11-02 | $36.08 | $199.66 | 602,525 | — | — |
| 2017-11-01 | $36.08 | $199.66 | 521,900 | — | — |
| 2017-10-31 | $36.08 | $199.66 | 629,575 | — | — |
| 2017-10-30 | $36.20 | $200.32 | 1,209,200 | — | — |
| 2017-10-27 | $36.76 | $203.42 | 602,700 | — | — |
| 2017-10-26 | $36.40 | $201.43 | 1,102,700 | — | — |
| 2017-10-25 | $36.68 | $202.98 | 421,475 | — | — |
| 2017-10-24 | $36.88 | $204.09 | 389,025 | — | — |
| 2017-10-23 | $37.00 | $204.75 | 384,525 | — | — |
| 2017-10-20 | $36.76 | $203.42 | 656,550 | — | — |
| 2017-10-19 | $37.00 | $204.75 | 798,825 | — | — |
| 2017-10-18 | $37.40 | $206.96 | 1,008,275 | — | — |
| 2017-10-17 | $37.52 | $207.63 | 1,273,750 | — | — |
| 2017-10-16 | $37.88 | $209.62 | 309,575 | — | — |
| 2017-10-13 | $37.72 | $208.74 | 433,325 | — | — |
| 2017-10-12 | $37.60 | $208.07 | 758,975 | — | — |
| 2017-10-11 | $37.84 | $209.40 | 1,175,450 | — | — |
| 2017-10-10 | $38.08 | $210.73 | 713,025 | — | — |
| 2017-10-09 | $38.08 | $210.73 | 573,850 | — | — |
| 2017-10-06 | $37.84 | $209.40 | 1,479,250 | — | — |
| 2017-10-05 | $38.00 | $210.28 | 529,825 | — | — |
| 2017-10-04 | $38.04 | $210.51 | 408,375 | — | — |
| 2017-10-03 | $38.12 | $210.95 | 719,600 | — | — |
| 2017-10-02 | $37.48 | $207.41 | 850,825 | — | — |
| 2017-09-29 | $37.36 | $206.74 | 450,925 | — | — |
| 2017-09-28 | $37.72 | $207.41 | 484,675 | — | — |
| 2017-09-27 | $37.56 | $206.53 | 605,225 | — | — |
| 2017-09-26 | $37.60 | $206.75 | 475,925 | — | — |
| 2017-09-25 | $37.32 | $205.21 | 704,800 | — | — |
| 2017-09-22 | $36.88 | $202.79 | 385,550 | — | — |
| 2017-09-21 | $37.12 | $204.11 | 535,625 | — | — |
| 2017-09-20 | $37.28 | $204.99 | 632,100 | — | — |
| 2017-09-19 | $37.48 | $206.09 | 647,900 | — | — |
| 2017-09-18 | $37.24 | $204.77 | 470,425 | — | — |
| 2017-09-15 | $37.04 | $203.67 | 776,700 | — | — |
| 2017-09-14 | $36.96 | $203.23 | 426,400 | — | — |
| 2017-09-13 | $36.76 | $202.13 | 661,725 | — | — |
| 2017-09-12 | $37.00 | $203.45 | 644,500 | — | — |
| 2017-09-11 | $37.08 | $203.89 | 512,200 | — | — |
| 2017-09-08 | $36.68 | $201.69 | 448,150 | — | — |
| 2017-09-07 | $36.76 | $202.13 | 679,600 | — | — |
| 2017-09-06 | $36.76 | $202.13 | 701,750 | — | — |
| 2017-09-05 | $37.08 | $203.89 | 679,550 | — | — |
| 2017-09-01 | $37.40 | $205.65 | 465,675 | — | — |
| 2017-08-31 | $37.40 | $205.65 | 582,575 | — | — |
| 2017-08-30 | $36.76 | $202.13 | 402,550 | — | — |
| 2017-08-29 | $36.44 | $200.37 | 412,975 | — | — |
| 2017-08-28 | $36.68 | $201.69 | 622,525 | — | — |
| 2017-08-25 | $36.92 | $203.01 | 697,350 | — | — |
| 2017-08-24 | $36.64 | $201.47 | 1,533,025 | — | — |
| 2017-08-23 | $37.16 | $204.33 | 761,900 | — | — |
| 2017-08-22 | $36.76 | $202.13 | 548,675 | — | — |
| 2017-08-21 | $36.84 | $202.57 | 541,200 | — | — |
| 2017-08-18 | $36.52 | $200.81 | 539,875 | — | — |
| 2017-08-17 | $36.72 | $201.91 | 626,600 | — | — |
| 2017-08-16 | $36.80 | $202.35 | 515,175 | — | — |
| 2017-08-15 | $36.80 | $202.35 | 439,150 | — | — |
| 2017-08-14 | $36.88 | $202.79 | 637,550 | — | — |
| 2017-08-11 | $36.32 | $199.71 | 733,050 | — | — |
| 2017-08-10 | $36.60 | $201.25 | 695,625 | — | — |
| 2017-08-09 | $36.68 | $201.69 | 972,675 | — | — |
| 2017-08-08 | $36.68 | $201.69 | 475,525 | — | — |
| 2017-08-07 | $36.72 | $201.91 | 595,625 | — | — |
| 2017-08-04 | $36.84 | $202.57 | 650,450 | — | — |
| 2017-08-03 | $36.76 | $202.13 | 661,275 | — | — |
| 2017-08-02 | $36.76 | $202.13 | 727,575 | — | — |
| 2017-08-01 | $37.52 | $206.31 | 2,189,025 | — | — |
| 2017-07-31 | $36.76 | $202.13 | 1,308,325 | — | — |
| 2017-07-28 | $36.00 | $197.95 | 907,450 | — | — |
| 2017-07-27 | $35.48 | $195.09 | 477,900 | — | — |
| 2017-07-26 | $35.44 | $194.87 | 485,325 | — | — |
| 2017-07-25 | $35.44 | $194.87 | 808,700 | — | — |
| 2017-07-24 | $35.36 | $194.43 | 576,575 | — | — |
| 2017-07-21 | $35.68 | $196.19 | 415,150 | — | — |
| 2017-07-20 | $35.88 | $197.29 | 407,600 | — | — |
| 2017-07-19 | $36.20 | $199.05 | 651,500 | — | — |
| 2017-07-18 | $35.68 | $196.19 | 581,250 | — | — |
| 2017-07-17 | $35.68 | $196.19 | 1,036,000 | — | — |
| 2017-07-14 | $35.20 | $193.55 | 1,197,950 | — | — |
| 2017-07-13 | $35.36 | $194.43 | 1,380,800 | — | — |
| 2017-07-12 | $35.36 | $194.43 | 1,547,775 | — | — |
| 2017-07-11 | $34.48 | $189.59 | 1,077,425 | — | — |
| 2017-07-10 | $34.48 | $189.59 | 886,400 | — | — |
| 2017-07-07 | $34.96 | $192.23 | 501,850 | — | — |
| 2017-07-06 | $34.84 | $191.57 | 570,775 | — | — |
| 2017-07-05 | $35.68 | $196.19 | 770,275 | — | — |
| 2017-07-03 | $35.76 | $196.63 | 330,625 | — | — |
| 2017-06-30 | $35.16 | $193.33 | 492,875 | — | — |
| 2017-06-29 | $35.12 | $193.11 | 1,018,550 | — | — |
| 2017-06-28 | $35.84 | $195.75 | 2,016,825 | — | — |
| 2017-06-27 | $35.44 | $193.57 | 1,342,575 | — | — |
| 2017-06-26 | $35.84 | $195.75 | 631,875 | — | — |
| 2017-06-23 | $35.76 | $195.31 | 2,811,875 | — | — |
| 2017-06-22 | $35.64 | $194.66 | 574,575 | — | — |
| 2017-06-21 | $35.84 | $195.75 | 658,225 | — | — |
| 2017-06-20 | $35.96 | $196.41 | 608,600 | — | — |
| 2017-06-19 | $36.08 | $197.06 | 536,400 | — | — |
| 2017-06-16 | $36.00 | $196.62 | 1,632,600 | — | — |
| 2017-06-15 | $35.76 | $195.31 | 691,500 | — | — |
| 2017-06-14 | $36.08 | $197.06 | 693,775 | — | — |
| 2017-06-13 | $36.04 | $196.84 | 985,275 | — | — |
| 2017-06-12 | $35.72 | $195.09 | 683,300 | — | — |
| 2017-06-09 | $35.56 | $194.22 | 1,175,500 | — | — |
| 2017-06-08 | $35.12 | $191.82 | 754,475 | — | — |
| 2017-06-07 | $35.04 | $191.38 | 692,675 | — | — |
| 2017-06-06 | $35.24 | $192.47 | 770,400 | — | — |
| 2017-06-05 | $34.96 | $190.94 | 438,900 | — | — |
| 2017-06-02 | $35.20 | $192.25 | 680,000 | — | — |
| 2017-06-01 | $34.92 | $190.73 | 939,975 | — | — |
| 2017-05-31 | $34.24 | $187.01 | 1,003,425 | — | — |
| 2017-05-30 | $34.00 | $185.70 | 850,350 | — | — |
| 2017-05-26 | $34.12 | $186.36 | 637,100 | — | — |
| 2017-05-25 | $34.40 | $187.88 | 965,200 | — | — |
| 2017-05-24 | $34.76 | $189.85 | 589,225 | — | — |
| 2017-05-23 | $34.48 | $188.32 | 602,825 | — | — |
| 2017-05-22 | $34.24 | $187.01 | 757,450 | — | — |
| 2017-05-19 | $34.36 | $187.67 | 1,176,575 | — | — |
| 2017-05-18 | $34.32 | $187.45 | 783,600 | — | — |
| 2017-05-17 | $33.80 | $184.61 | 925,250 | — | — |
| 2017-05-16 | $33.80 | $184.61 | 856,300 | — | — |
| 2017-05-15 | $33.68 | $183.95 | 671,175 | — | — |
| 2017-05-12 | $33.48 | $182.86 | 369,575 | — | — |
| 2017-05-11 | $33.68 | $183.95 | 579,700 | — | — |
| 2017-05-10 | $33.92 | $185.26 | 609,250 | — | — |
| 2017-05-09 | $33.28 | $181.77 | 775,075 | — | — |
| 2017-05-08 | $33.64 | $183.73 | 634,700 | — | — |
| 2017-05-05 | $33.76 | $184.39 | 603,175 | — | — |
| 2017-05-04 | $33.48 | $182.86 | 726,575 | — | — |
| 2017-05-03 | $33.44 | $182.64 | 640,050 | — | — |
| 2017-05-02 | $33.88 | $185.04 | 688,475 | — | — |
| 2017-05-01 | $34.12 | $186.36 | 960,375 | — | — |
| 2017-04-28 | $33.96 | $185.48 | 770,250 | — | — |
| 2017-04-27 | $33.88 | $185.04 | 1,354,875 | — | — |
| 2017-04-26 | $33.84 | $184.83 | 1,626,075 | — | — |
| 2017-04-25 | $33.68 | $183.95 | 820,925 | — | — |
| 2017-04-24 | $33.48 | $182.86 | 903,075 | — | — |
| 2017-04-21 | $33.60 | $183.52 | 649,525 | — | — |
| 2017-04-20 | $33.60 | $183.52 | 696,175 | — | — |
| 2017-04-19 | $33.60 | $183.52 | 350,050 | — | — |
| 2017-04-18 | $33.72 | $184.17 | 919,950 | — | — |
| 2017-04-17 | $33.92 | $185.26 | 363,675 | — | — |
| 2017-04-13 | $33.48 | $182.86 | 474,850 | — | — |
| 2017-04-12 | $33.72 | $184.17 | 635,050 | — | — |
| 2017-04-11 | $33.80 | $184.61 | 812,325 | — | — |
| 2017-04-10 | $33.48 | $182.86 | 350,700 | — | — |
| 2017-04-07 | $33.32 | $181.99 | 530,275 | — | — |
| 2017-04-06 | $33.40 | $182.42 | 740,600 | — | — |
| 2017-04-05 | $33.08 | $180.68 | 683,600 | — | — |
| 2017-04-04 | $33.32 | $181.99 | 1,384,825 | — | — |
| 2017-04-03 | $33.24 | $181.55 | 1,527,200 | — | — |
| 2017-03-31 | $33.08 | $180.68 | 2,034,275 | — | — |
| 2017-03-30 | $32.64 | $178.27 | 1,116,800 | — | — |
| 2017-03-29 | $32.52 | $176.31 | 1,023,675 | — | — |
| 2017-03-28 | $32.44 | $175.87 | 769,150 | — | — |
| 2017-03-27 | $32.20 | $174.57 | 715,750 | — | — |
| 2017-03-24 | $32.64 | $176.96 | 1,248,050 | — | — |
| 2017-03-23 | $32.76 | $177.61 | 1,828,450 | — | — |
| 2017-03-22 | $32.44 | $175.87 | 1,385,975 | — | — |
| 2017-03-21 | $32.64 | $176.96 | 1,128,750 | — | — |
| 2017-03-20 | $32.72 | $177.39 | 692,950 | — | — |
| 2017-03-17 | $32.76 | $177.61 | 2,175,525 | — | — |
| 2017-03-16 | $32.64 | $176.96 | 1,250,275 | — | — |
| 2017-03-15 | $32.36 | $175.44 | 1,128,350 | — | — |
| 2017-03-14 | $31.76 | $172.19 | 840,400 | — | — |
| 2017-03-13 | $32.08 | $173.92 | 1,505,975 | — | — |
| 2017-03-10 | $31.96 | $173.27 | 1,143,900 | — | — |
| 2017-03-09 | $32.08 | $173.92 | 1,052,050 | — | — |
| 2017-03-08 | $32.72 | $177.39 | 1,246,050 | — | — |
| 2017-03-07 | $33.56 | $181.94 | 586,500 | — | — |
| 2017-03-06 | $33.72 | $182.81 | 1,069,200 | — | — |
| 2017-03-03 | $34.08 | $184.76 | 2,127,275 | — | — |
| 2017-03-02 | $34.20 | $185.41 | 959,975 | — | — |
| 2017-03-01 | $34.12 | $184.98 | 1,851,275 | — | — |
| 2017-02-28 | $34.20 | $185.41 | 2,451,550 | — | — |
| 2017-02-27 | $34.28 | $185.85 | 1,769,925 | — | — |
| 2017-02-24 | $33.96 | $184.11 | 1,860,350 | — | — |
| 2017-02-23 | $34.04 | $184.55 | 2,170,850 | — | — |
| 2017-02-22 | $34.32 | $186.06 | 18,160,950 | — | — |
| 2017-02-21 | $34.64 | $187.80 | 1,211,400 | — | — |
| 2017-02-17 | $34.60 | $187.58 | 1,052,975 | — | — |
| 2017-02-16 | $34.88 | $189.10 | 1,099,450 | — | — |
| 2017-02-15 | $34.40 | $186.50 | 820,825 | — | — |
| 2017-02-14 | $34.36 | $186.28 | 1,395,400 | — | — |
| 2017-02-13 | $34.40 | $186.50 | 760,825 | — | — |
| 2017-02-10 | $34.00 | $184.33 | 1,023,100 | — | — |
| 2017-02-09 | $34.00 | $184.33 | 1,212,475 | — | — |
| 2017-02-08 | $34.20 | $185.41 | 567,050 | — | — |
| 2017-02-07 | $34.32 | $186.06 | 597,525 | — | — |
| 2017-02-06 | $34.72 | $188.23 | 1,140,775 | — | — |
| 2017-02-03 | $34.92 | $189.32 | 1,181,000 | — | — |
| 2017-02-02 | $34.32 | $186.06 | 803,775 | — | — |
| 2017-02-01 | $33.56 | $181.94 | 559,250 | — | — |
| 2017-01-31 | $34.00 | $184.33 | 664,600 | — | — |
| 2017-01-30 | $33.72 | $182.81 | 793,650 | — | — |
| 2017-01-27 | $34.04 | $184.55 | 335,425 | — | — |
| 2017-01-26 | $34.40 | $186.50 | 428,450 | — | — |
| 2017-01-25 | $34.48 | $186.93 | 393,675 | — | — |
| 2017-01-24 | $34.48 | $186.93 | 514,125 | — | — |
| 2017-01-23 | $34.32 | $186.06 | 486,175 | — | — |
| 2017-01-20 | $33.84 | $183.46 | 1,743,000 | — | — |
| 2017-01-19 | $33.20 | $179.99 | 580,025 | — | — |
| 2017-01-18 | $33.28 | $180.43 | 566,875 | — | — |
| 2017-01-17 | $33.36 | $180.86 | 319,025 | — | — |
| 2017-01-13 | $33.24 | $180.21 | 402,000 | — | — |
| 2017-01-12 | $32.92 | $178.47 | 676,200 | — | — |
| 2017-01-11 | $32.92 | $178.47 | 446,025 | — | — |
| 2017-01-10 | $33.44 | $179.99 | 515,425 | — | — |
| 2017-01-09 | $33.44 | $179.99 | 454,600 | — | — |
| 2017-01-06 | $33.76 | $181.72 | 822,625 | — | — |
| 2017-01-05 | $33.60 | $180.85 | 911,300 | — | — |
| 2017-01-04 | $34.36 | $184.94 | 1,159,300 | — | — |
| 2017-01-03 | $34.08 | $183.44 | 427,925 | — | — |