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 | $48.95 | $73.08 | 312,200 | — | — |
| 2017-12-28 | $49.06 | $73.25 | 246,600 | — | — |
| 2017-12-27 | $48.79 | $72.84 | 260,500 | — | — |
| 2017-12-26 | $48.76 | $72.80 | 163,200 | — | — |
| 2017-12-22 | $48.72 | $72.74 | 166,600 | — | — |
| 2017-12-21 | $49.11 | $73.32 | 292,000 | — | — |
| 2017-12-20 | $48.85 | $72.93 | 462,700 | — | — |
| 2017-12-19 | $48.96 | $73.10 | 326,400 | — | — |
| 2017-12-18 | $48.83 | $72.90 | 409,200 | — | — |
| 2017-12-15 | $48.59 | $72.55 | 918,900 | — | — |
| 2017-12-14 | $47.95 | $71.59 | 464,200 | — | — |
| 2017-12-13 | $48.55 | $72.49 | 593,900 | — | — |
| 2017-12-12 | $48.51 | $72.43 | 493,700 | — | — |
| 2017-12-11 | $49.32 | $73.64 | 766,200 | — | — |
| 2017-12-08 | $48.81 | $72.87 | 428,900 | — | — |
| 2017-12-07 | $48.90 | $73.01 | 325,900 | — | — |
| 2017-12-06 | $48.36 | $72.20 | 316,300 | — | — |
| 2017-12-05 | $48.18 | $71.93 | 429,500 | — | — |
| 2017-12-04 | $48.50 | $72.14 | 484,200 | — | — |
| 2017-12-01 | $48.41 | $72.01 | 692,800 | — | — |
| 2017-11-30 | $49.90 | $74.23 | 1,113,000 | — | — |
| 2017-11-29 | $48.50 | $72.14 | 347,300 | — | — |
| 2017-11-28 | $48.65 | $72.37 | 325,600 | — | — |
| 2017-11-27 | $47.97 | $71.35 | 317,000 | — | — |
| 2017-11-24 | $47.99 | $71.38 | 110,400 | — | — |
| 2017-11-22 | $47.86 | $71.19 | 320,600 | — | — |
| 2017-11-21 | $47.55 | $70.73 | 229,200 | — | — |
| 2017-11-20 | $47.33 | $70.40 | 182,700 | — | — |
| 2017-11-17 | $46.91 | $69.78 | 304,300 | — | — |
| 2017-11-16 | $46.93 | $69.81 | 254,600 | — | — |
| 2017-11-15 | $46.36 | $68.96 | 262,500 | — | — |
| 2017-11-14 | $46.35 | $68.94 | 340,200 | — | — |
| 2017-11-13 | $46.39 | $69.00 | 468,900 | — | — |
| 2017-11-10 | $46.28 | $68.84 | 337,900 | — | — |
| 2017-11-09 | $46.42 | $69.05 | 485,600 | — | — |
| 2017-11-08 | $47.24 | $70.27 | 301,100 | — | — |
| 2017-11-07 | $47.57 | $70.76 | 308,400 | — | — |
| 2017-11-06 | $47.82 | $71.13 | 257,900 | — | — |
| 2017-11-03 | $47.77 | $71.06 | 437,300 | — | — |
| 2017-11-02 | $47.89 | $71.24 | 425,600 | — | — |
| 2017-11-01 | $47.61 | $70.82 | 372,200 | — | — |
| 2017-10-31 | $47.21 | $70.22 | 587,100 | — | — |
| 2017-10-30 | $47.38 | $70.48 | 589,200 | — | — |
| 2017-10-27 | $48.12 | $71.58 | 441,500 | — | — |
| 2017-10-26 | $48.17 | $71.65 | 500,300 | — | — |
| 2017-10-25 | $47.68 | $70.92 | 486,500 | — | — |
| 2017-10-24 | $47.77 | $71.06 | 341,100 | — | — |
| 2017-10-23 | $47.14 | $70.12 | 373,800 | — | — |
| 2017-10-20 | $47.17 | $70.16 | 196,100 | — | — |
| 2017-10-19 | $46.91 | $69.78 | 226,900 | — | — |
| 2017-10-18 | $46.97 | $69.87 | 312,900 | — | — |
| 2017-10-17 | $46.84 | $69.67 | 307,000 | — | — |
| 2017-10-16 | $46.91 | $69.78 | 236,000 | — | — |
| 2017-10-13 | $46.45 | $69.09 | 184,900 | — | — |
| 2017-10-12 | $46.45 | $69.09 | 370,000 | — | — |
| 2017-10-11 | $46.06 | $68.51 | 240,900 | — | — |
| 2017-10-10 | $46.04 | $68.48 | 291,800 | — | — |
| 2017-10-09 | $46.03 | $68.47 | 203,600 | — | — |
| 2017-10-06 | $46.34 | $68.93 | 222,300 | — | — |
| 2017-10-05 | $46.21 | $68.74 | 378,000 | — | — |
| 2017-10-04 | $46.87 | $69.72 | 358,800 | — | — |
| 2017-10-03 | $46.56 | $69.26 | 366,800 | — | — |
| 2017-10-02 | $46.53 | $69.21 | 684,700 | — | — |
| 2017-09-29 | $45.94 | $68.33 | 513,700 | — | — |
| 2017-09-28 | $46.01 | $68.44 | 401,700 | — | — |
| 2017-09-27 | $45.74 | $68.04 | 516,900 | — | — |
| 2017-09-26 | $45.64 | $67.89 | 600,900 | — | — |
| 2017-09-25 | $46.08 | $68.54 | 659,600 | — | — |
| 2017-09-22 | $45.43 | $67.58 | 303,900 | — | — |
| 2017-09-21 | $45.19 | $67.22 | 348,800 | — | — |
| 2017-09-20 | $45.01 | $66.95 | 621,200 | — | — |
| 2017-09-19 | $45.24 | $67.29 | 573,100 | — | — |
| 2017-09-18 | $45.08 | $67.06 | 674,900 | — | — |
| 2017-09-15 | $44.83 | $66.68 | 951,400 | — | — |
| 2017-09-14 | $44.72 | $66.52 | 433,900 | — | — |
| 2017-09-13 | $44.27 | $65.85 | 590,800 | — | — |
| 2017-09-12 | $44.21 | $65.76 | 585,100 | — | — |
| 2017-09-11 | $43.51 | $64.72 | 745,200 | — | — |
| 2017-09-08 | $43.43 | $64.60 | 654,700 | — | — |
| 2017-09-07 | $43.40 | $64.56 | 1,263,600 | — | — |
| 2017-09-06 | $46.57 | $69.27 | 838,700 | — | — |
| 2017-09-05 | $46.39 | $69.00 | 438,600 | — | — |
| 2017-09-01 | $47.37 | $70.46 | 251,400 | — | — |
| 2017-08-31 | $47.25 | $70.28 | 280,700 | — | — |
| 2017-08-30 | $46.74 | $69.52 | 318,100 | — | — |
| 2017-08-29 | $46.52 | $69.20 | 269,700 | — | — |
| 2017-08-28 | $46.59 | $69.30 | 261,800 | — | — |
| 2017-08-25 | $46.93 | $69.81 | 234,000 | — | — |
| 2017-08-24 | $46.54 | $69.23 | 281,600 | — | — |
| 2017-08-23 | $46.87 | $69.72 | 172,900 | — | — |
| 2017-08-22 | $47.15 | $70.13 | 189,600 | — | — |
| 2017-08-21 | $46.63 | $69.36 | 222,800 | — | — |
| 2017-08-18 | $46.35 | $68.94 | 333,400 | — | — |
| 2017-08-17 | $46.29 | $68.86 | 230,600 | — | — |
| 2017-08-16 | $47.07 | $70.02 | 196,100 | — | — |
| 2017-08-15 | $46.78 | $69.58 | 235,100 | — | — |
| 2017-08-14 | $47.25 | $70.28 | 400,000 | — | — |
| 2017-08-11 | $46.49 | $69.15 | 328,600 | — | — |
| 2017-08-10 | $46.29 | $68.59 | 409,400 | — | — |
| 2017-08-09 | $47.04 | $69.70 | 317,900 | — | — |
| 2017-08-08 | $47.57 | $70.48 | 192,200 | — | — |
| 2017-08-07 | $47.60 | $70.53 | 218,800 | — | — |
| 2017-08-04 | $47.50 | $70.38 | 247,200 | — | — |
| 2017-08-03 | $46.99 | $69.62 | 339,000 | — | — |
| 2017-08-02 | $47.05 | $69.71 | 324,700 | — | — |
| 2017-08-01 | $47.09 | $69.77 | 375,600 | — | — |
| 2017-07-31 | $47.49 | $70.37 | 396,400 | — | — |
| 2017-07-28 | $47.59 | $70.51 | 270,600 | — | — |
| 2017-07-27 | $47.17 | $69.89 | 252,500 | — | — |
| 2017-07-26 | $46.99 | $69.62 | 267,200 | — | — |
| 2017-07-25 | $47.65 | $70.60 | 868,200 | — | — |
| 2017-07-24 | $47.18 | $69.91 | 222,700 | — | — |
| 2017-07-21 | $47.02 | $69.67 | 180,200 | — | — |
| 2017-07-20 | $47.17 | $69.89 | 476,300 | — | — |
| 2017-07-19 | $46.99 | $69.62 | 338,700 | — | — |
| 2017-07-18 | $46.65 | $69.12 | 253,700 | — | — |
| 2017-07-17 | $46.63 | $69.09 | 249,900 | — | — |
| 2017-07-14 | $46.76 | $69.28 | 462,800 | — | — |
| 2017-07-13 | $46.66 | $69.14 | 483,200 | — | — |
| 2017-07-12 | $46.27 | $68.56 | 583,200 | — | — |
| 2017-07-11 | $45.82 | $67.89 | 407,600 | — | — |
| 2017-07-10 | $45.67 | $67.67 | 367,000 | — | — |
| 2017-07-07 | $45.60 | $67.57 | 380,100 | — | — |
| 2017-07-06 | $45.32 | $67.15 | 921,200 | — | — |
| 2017-07-05 | $45.88 | $67.98 | 463,400 | — | — |
| 2017-07-03 | $45.56 | $67.51 | 251,700 | — | — |
| 2017-06-30 | $45.54 | $67.48 | 452,800 | — | — |
| 2017-06-29 | $44.98 | $66.65 | 350,100 | — | — |
| 2017-06-28 | $45.49 | $67.40 | 352,500 | — | — |
| 2017-06-27 | $44.90 | $66.53 | 386,400 | — | — |
| 2017-06-26 | $45.17 | $66.93 | 525,900 | — | — |
| 2017-06-23 | $45.56 | $67.51 | 994,600 | — | — |
| 2017-06-22 | $45.32 | $67.15 | 430,800 | — | — |
| 2017-06-21 | $45.10 | $66.82 | 490,000 | — | — |
| 2017-06-20 | $45.98 | $68.13 | 595,000 | — | — |
| 2017-06-19 | $47.00 | $69.64 | 501,000 | — | — |
| 2017-06-16 | $47.21 | $69.95 | 928,800 | — | — |
| 2017-06-15 | $46.66 | $69.14 | 426,000 | — | — |
| 2017-06-14 | $46.69 | $69.18 | 354,600 | — | — |
| 2017-06-13 | $46.90 | $69.49 | 559,300 | — | — |
| 2017-06-12 | $46.52 | $68.93 | 431,700 | — | — |
| 2017-06-09 | $46.31 | $68.62 | 669,700 | — | — |
| 2017-06-08 | $46.15 | $68.38 | 1,062,300 | — | — |
| 2017-06-07 | $45.10 | $66.57 | 674,300 | — | — |
| 2017-06-06 | $45.19 | $66.70 | 772,200 | — | — |
| 2017-06-05 | $45.48 | $67.13 | 906,800 | — | — |
| 2017-06-02 | $46.71 | $68.94 | 1,203,800 | — | — |
| 2017-06-01 | $46.12 | $68.07 | 1,509,800 | — | — |
| 2017-05-31 | $47.96 | $70.79 | 1,331,600 | — | — |
| 2017-05-30 | $46.83 | $69.12 | 554,400 | — | — |
| 2017-05-26 | $46.68 | $68.90 | 656,000 | — | — |
| 2017-05-25 | $46.83 | $69.12 | 329,900 | — | — |
| 2017-05-24 | $46.89 | $69.21 | 495,600 | — | — |
| 2017-05-23 | $46.91 | $69.24 | 459,300 | — | — |
| 2017-05-22 | $47.09 | $69.50 | 338,400 | — | — |
| 2017-05-19 | $46.78 | $69.04 | 484,400 | — | — |
| 2017-05-18 | $45.93 | $67.79 | 426,300 | — | — |
| 2017-05-17 | $46.00 | $67.89 | 359,100 | — | — |
| 2017-05-16 | $47.07 | $69.47 | 463,800 | — | — |
| 2017-05-15 | $46.98 | $69.34 | 256,900 | — | — |
| 2017-05-12 | $46.56 | $68.72 | 408,800 | — | — |
| 2017-05-11 | $46.72 | $68.96 | 195,200 | — | — |
| 2017-05-10 | $46.86 | $69.16 | 207,000 | — | — |
| 2017-05-09 | $46.83 | $69.12 | 282,400 | — | — |
| 2017-05-08 | $46.91 | $69.24 | 287,700 | — | — |
| 2017-05-05 | $47.09 | $69.50 | 296,200 | — | — |
| 2017-05-04 | $46.48 | $68.60 | 352,600 | — | — |
| 2017-05-03 | $46.67 | $68.88 | 363,800 | — | — |
| 2017-05-02 | $46.72 | $68.96 | 548,100 | — | — |
| 2017-05-01 | $46.27 | $68.29 | 535,500 | — | — |
| 2017-04-28 | $46.28 | $68.31 | 898,000 | — | — |
| 2017-04-27 | $46.62 | $68.81 | 454,200 | — | — |
| 2017-04-26 | $46.72 | $68.96 | 870,300 | — | — |
| 2017-04-25 | $46.89 | $69.21 | 948,800 | — | — |
| 2017-04-24 | $46.09 | $68.03 | 386,900 | — | — |
| 2017-04-21 | $45.55 | $67.23 | 421,300 | — | — |
| 2017-04-20 | $45.45 | $67.08 | 415,600 | — | — |
| 2017-04-19 | $44.67 | $65.93 | 405,800 | — | — |
| 2017-04-18 | $44.51 | $65.69 | 388,100 | — | — |
| 2017-04-17 | $44.66 | $65.92 | 294,000 | — | — |
| 2017-04-13 | $44.06 | $65.03 | 381,200 | — | — |
| 2017-04-12 | $44.67 | $65.93 | 595,200 | — | — |
| 2017-04-11 | $45.95 | $67.82 | 525,000 | — | — |
| 2017-04-10 | $45.61 | $67.32 | 659,400 | — | — |
| 2017-04-07 | $45.08 | $66.54 | 379,300 | — | — |
| 2017-04-06 | $45.16 | $66.65 | 380,100 | — | — |
| 2017-04-05 | $44.60 | $65.83 | 538,900 | — | — |
| 2017-04-04 | $44.80 | $66.12 | 518,500 | — | — |
| 2017-04-03 | $44.72 | $66.00 | 1,025,700 | — | — |
| 2017-03-31 | $45.52 | $67.18 | 713,500 | — | — |
| 2017-03-30 | $45.44 | $67.07 | 410,800 | — | — |
| 2017-03-29 | $45.28 | $66.83 | 406,300 | — | — |
| 2017-03-28 | $45.20 | $66.71 | 725,800 | — | — |
| 2017-03-27 | $44.84 | $66.18 | 416,600 | — | — |
| 2017-03-24 | $44.87 | $66.23 | 420,000 | — | — |
| 2017-03-23 | $45.01 | $66.43 | 470,600 | — | — |
| 2017-03-22 | $44.70 | $65.97 | 419,700 | — | — |
| 2017-03-21 | $44.36 | $65.47 | 473,400 | — | — |
| 2017-03-20 | $45.17 | $66.67 | 328,800 | — | — |
| 2017-03-17 | $45.12 | $66.59 | 931,800 | — | — |
| 2017-03-16 | $45.11 | $66.58 | 271,100 | — | — |
| 2017-03-15 | $45.27 | $66.82 | 497,300 | — | — |
| 2017-03-14 | $44.52 | $65.71 | 295,300 | — | — |
| 2017-03-13 | $44.81 | $66.14 | 296,400 | — | — |
| 2017-03-10 | $44.53 | $65.72 | 488,300 | — | — |
| 2017-03-09 | $44.00 | $64.94 | 541,700 | — | — |
| 2017-03-08 | $44.52 | $65.71 | 376,100 | — | — |
| 2017-03-07 | $44.82 | $66.15 | 402,400 | — | — |
| 2017-03-06 | $45.08 | $66.54 | 516,800 | — | — |
| 2017-03-03 | $45.19 | $66.70 | 696,500 | — | — |
| 2017-03-02 | $45.16 | $66.65 | 926,600 | — | — |
| 2017-03-01 | $45.92 | $67.78 | 1,754,300 | — | — |
| 2017-02-28 | $42.95 | $63.39 | 950,800 | — | — |
| 2017-02-27 | $43.61 | $64.37 | 611,200 | — | — |
| 2017-02-24 | $43.11 | $63.63 | 350,900 | — | — |
| 2017-02-23 | $42.45 | $62.65 | 1,178,200 | — | — |
| 2017-02-22 | $42.80 | $63.17 | 445,400 | — | — |
| 2017-02-21 | $42.43 | $62.62 | 292,300 | — | — |
| 2017-02-17 | $42.24 | $62.34 | 289,600 | — | — |
| 2017-02-16 | $42.14 | $62.20 | 229,200 | — | — |
| 2017-02-15 | $42.20 | $62.28 | 323,500 | — | — |
| 2017-02-14 | $41.97 | $61.95 | 323,400 | — | — |
| 2017-02-13 | $42.39 | $62.57 | 332,400 | — | — |
| 2017-02-10 | $42.13 | $62.18 | 345,100 | — | — |
| 2017-02-09 | $41.92 | $61.61 | 316,800 | — | — |
| 2017-02-08 | $41.58 | $61.11 | 327,500 | — | — |
| 2017-02-07 | $41.94 | $61.64 | 379,900 | — | — |
| 2017-02-06 | $41.86 | $61.53 | 450,800 | — | — |
| 2017-02-03 | $42.42 | $62.35 | 391,400 | — | — |
| 2017-02-02 | $41.98 | $61.70 | 615,900 | — | — |
| 2017-02-01 | $42.01 | $61.75 | 623,200 | — | — |
| 2017-01-31 | $42.25 | $62.10 | 1,537,600 | — | — |
| 2017-01-30 | $42.51 | $62.48 | 440,800 | — | — |
| 2017-01-27 | $42.83 | $62.95 | 603,800 | — | — |
| 2017-01-26 | $42.77 | $62.86 | 684,500 | — | — |
| 2017-01-25 | $43.37 | $63.74 | 670,100 | — | — |
| 2017-01-24 | $42.67 | $62.72 | 565,000 | — | — |
| 2017-01-23 | $41.90 | $61.58 | 406,800 | — | — |
| 2017-01-20 | $42.19 | $62.01 | 417,100 | — | — |
| 2017-01-19 | $41.96 | $61.67 | 386,600 | — | — |
| 2017-01-18 | $41.91 | $61.60 | 433,400 | — | — |
| 2017-01-17 | $41.68 | $61.26 | 515,600 | — | — |
| 2017-01-13 | $42.26 | $62.11 | 349,000 | — | — |
| 2017-01-12 | $41.90 | $61.58 | 534,000 | — | — |
| 2017-01-11 | $42.44 | $62.38 | 508,200 | — | — |
| 2017-01-10 | $41.88 | $61.55 | 573,400 | — | — |
| 2017-01-09 | $41.29 | $60.69 | 399,700 | — | — |
| 2017-01-06 | $41.97 | $61.69 | 650,900 | — | — |
| 2017-01-05 | $42.15 | $61.95 | 941,500 | — | — |
| 2017-01-04 | $42.51 | $62.48 | 633,200 | — | — |
| 2017-01-03 | $42.26 | $62.11 | 718,000 | — | — |