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 | $31.12 | $168.65 | 266,400 | — | — |
| 2017-12-28 | $31.29 | $169.57 | 276,100 | — | — |
| 2017-12-27 | $31.18 | $168.97 | 251,200 | — | — |
| 2017-12-26 | $31.14 | $168.76 | 249,000 | — | — |
| 2017-12-22 | $30.95 | $167.73 | 320,300 | — | — |
| 2017-12-21 | $31.06 | $168.32 | 347,600 | — | — |
| 2017-12-20 | $31.30 | $169.62 | 367,500 | — | — |
| 2017-12-19 | $31.65 | $171.52 | 287,000 | — | — |
| 2017-12-18 | $32.64 | $175.26 | 392,600 | — | — |
| 2017-12-15 | $32.56 | $174.83 | 765,300 | — | — |
| 2017-12-14 | $32.34 | $173.65 | 357,000 | — | — |
| 2017-12-13 | $32.29 | $173.38 | 475,500 | — | — |
| 2017-12-12 | $31.79 | $170.70 | 629,800 | — | — |
| 2017-12-11 | $31.70 | $170.21 | 360,500 | — | — |
| 2017-12-08 | $31.81 | $170.80 | 413,900 | — | — |
| 2017-12-07 | $31.35 | $168.33 | 638,800 | — | — |
| 2017-12-06 | $31.54 | $169.35 | 408,700 | — | — |
| 2017-12-05 | $31.78 | $170.64 | 379,000 | — | — |
| 2017-12-04 | $32.21 | $172.95 | 497,000 | — | — |
| 2017-12-01 | $32.25 | $173.17 | 281,300 | — | — |
| 2017-11-30 | $32.32 | $173.54 | 363,600 | — | — |
| 2017-11-29 | $32.39 | $173.92 | 279,200 | — | — |
| 2017-11-28 | $32.40 | $173.97 | 376,700 | — | — |
| 2017-11-27 | $32.45 | $174.24 | 257,600 | — | — |
| 2017-11-24 | $32.56 | $174.83 | 100,000 | — | — |
| 2017-11-22 | $32.58 | $174.94 | 177,100 | — | — |
| 2017-11-21 | $32.65 | $175.31 | 325,900 | — | — |
| 2017-11-20 | $32.39 | $173.92 | 219,900 | — | — |
| 2017-11-17 | $32.54 | $174.72 | 266,600 | — | — |
| 2017-11-16 | $32.77 | $175.96 | 557,600 | — | — |
| 2017-11-15 | $32.58 | $174.94 | 323,000 | — | — |
| 2017-11-14 | $32.84 | $176.33 | 270,500 | — | — |
| 2017-11-13 | $32.92 | $176.76 | 283,600 | — | — |
| 2017-11-10 | $32.85 | $176.39 | 258,700 | — | — |
| 2017-11-09 | $32.90 | $176.66 | 165,000 | — | — |
| 2017-11-08 | $33.09 | $177.68 | 319,200 | — | — |
| 2017-11-07 | $32.79 | $176.06 | 274,300 | — | — |
| 2017-11-06 | $32.85 | $176.39 | 163,800 | — | — |
| 2017-11-03 | $32.44 | $174.19 | 180,300 | — | — |
| 2017-11-02 | $32.77 | $175.96 | 178,600 | — | — |
| 2017-11-01 | $32.46 | $174.29 | 189,000 | — | — |
| 2017-10-31 | $32.19 | $172.84 | 198,000 | — | — |
| 2017-10-30 | $32.15 | $172.63 | 338,500 | — | — |
| 2017-10-27 | $32.63 | $175.21 | 505,700 | — | — |
| 2017-10-26 | $32.28 | $173.33 | 220,000 | — | — |
| 2017-10-25 | $32.49 | $174.45 | 226,400 | — | — |
| 2017-10-24 | $32.43 | $174.13 | 226,000 | — | — |
| 2017-10-23 | $32.57 | $174.88 | 163,500 | — | — |
| 2017-10-20 | $32.72 | $175.69 | 230,500 | — | — |
| 2017-10-19 | $33.13 | $177.89 | 247,400 | — | — |
| 2017-10-18 | $33.33 | $178.96 | 179,900 | — | — |
| 2017-10-17 | $33.41 | $179.39 | 169,000 | — | — |
| 2017-10-16 | $33.67 | $180.79 | 304,500 | — | — |
| 2017-10-13 | $33.44 | $179.55 | 209,300 | — | — |
| 2017-10-12 | $33.42 | $179.45 | 233,400 | — | — |
| 2017-10-11 | $33.32 | $178.91 | 382,500 | — | — |
| 2017-10-10 | $33.24 | $178.48 | 186,100 | — | — |
| 2017-10-09 | $33.23 | $178.43 | 226,200 | — | — |
| 2017-10-06 | $33.20 | $178.27 | 234,300 | — | — |
| 2017-10-05 | $33.14 | $177.94 | 324,000 | — | — |
| 2017-10-04 | $32.99 | $177.14 | 211,000 | — | — |
| 2017-10-03 | $33.03 | $177.35 | 262,400 | — | — |
| 2017-10-02 | $33.03 | $177.35 | 353,700 | — | — |
| 2017-09-29 | $32.76 | $175.90 | 357,300 | — | — |
| 2017-09-28 | $33.08 | $177.62 | 377,800 | — | — |
| 2017-09-27 | $33.05 | $177.46 | 523,400 | — | — |
| 2017-09-26 | $33.07 | $177.57 | 375,400 | — | — |
| 2017-09-25 | $33.11 | $177.78 | 585,700 | — | — |
| 2017-09-22 | $32.60 | $175.04 | 349,500 | — | — |
| 2017-09-21 | $32.51 | $174.56 | 333,000 | — | — |
| 2017-09-20 | $32.26 | $173.22 | 285,800 | — | — |
| 2017-09-19 | $32.26 | $173.22 | 297,400 | — | — |
| 2017-09-18 | $32.20 | $172.90 | 350,000 | — | — |
| 2017-09-15 | $32.79 | $176.06 | 706,500 | — | — |
| 2017-09-14 | $32.81 | $176.17 | 236,700 | — | — |
| 2017-09-13 | $32.83 | $174.67 | 335,400 | — | — |
| 2017-09-12 | $32.94 | $175.25 | 228,100 | — | — |
| 2017-09-11 | $33.13 | $176.26 | 326,800 | — | — |
| 2017-09-08 | $32.80 | $174.51 | 206,300 | — | — |
| 2017-09-07 | $32.80 | $174.51 | 244,700 | — | — |
| 2017-09-06 | $32.99 | $175.52 | 442,500 | — | — |
| 2017-09-05 | $32.74 | $174.19 | 256,500 | — | — |
| 2017-09-01 | $32.94 | $175.25 | 260,000 | — | — |
| 2017-08-31 | $32.86 | $174.83 | 548,300 | — | — |
| 2017-08-30 | $32.59 | $173.39 | 169,000 | — | — |
| 2017-08-29 | $32.52 | $173.02 | 227,500 | — | — |
| 2017-08-28 | $32.81 | $174.56 | 354,300 | — | — |
| 2017-08-25 | $32.93 | $175.20 | 281,700 | — | — |
| 2017-08-24 | $32.79 | $174.46 | 393,500 | — | — |
| 2017-08-23 | $32.95 | $175.31 | 137,400 | — | — |
| 2017-08-22 | $32.95 | $175.31 | 341,700 | — | — |
| 2017-08-21 | $32.88 | $174.93 | 349,300 | — | — |
| 2017-08-18 | $32.68 | $173.87 | 431,100 | — | — |
| 2017-08-17 | $32.77 | $174.35 | 499,900 | — | — |
| 2017-08-16 | $33.37 | $177.54 | 466,500 | — | — |
| 2017-08-15 | $32.96 | $175.36 | 196,900 | — | — |
| 2017-08-14 | $33.09 | $176.05 | 358,800 | — | — |
| 2017-08-11 | $32.52 | $173.02 | 463,300 | — | — |
| 2017-08-10 | $32.71 | $174.03 | 479,100 | — | — |
| 2017-08-09 | $32.49 | $172.86 | 257,500 | — | — |
| 2017-08-08 | $32.65 | $173.71 | 390,200 | — | — |
| 2017-08-07 | $32.92 | $175.15 | 334,300 | — | — |
| 2017-08-04 | $33.07 | $175.95 | 249,600 | — | — |
| 2017-08-03 | $33.13 | $176.26 | 361,600 | — | — |
| 2017-08-02 | $33.36 | $177.49 | 426,100 | — | — |
| 2017-08-01 | $33.82 | $179.94 | 644,800 | — | — |
| 2017-07-31 | $33.43 | $177.86 | 751,400 | — | — |
| 2017-07-28 | $33.08 | $176.00 | 788,000 | — | — |
| 2017-07-27 | $32.25 | $171.58 | 1,088,700 | — | — |
| 2017-07-26 | $32.14 | $171.00 | 463,400 | — | — |
| 2017-07-25 | $32.06 | $170.57 | 812,300 | — | — |
| 2017-07-24 | $31.71 | $168.71 | 513,800 | — | — |
| 2017-07-21 | $31.57 | $167.96 | 499,200 | — | — |
| 2017-07-20 | $32.22 | $171.42 | 476,500 | — | — |
| 2017-07-19 | $32.52 | $173.02 | 1,077,500 | — | — |
| 2017-07-18 | $32.40 | $172.38 | 837,700 | — | — |
| 2017-07-17 | $32.30 | $171.85 | 389,400 | — | — |
| 2017-07-14 | $31.96 | $170.04 | 422,800 | — | — |
| 2017-07-13 | $31.64 | $168.34 | 201,500 | — | — |
| 2017-07-12 | $31.53 | $167.75 | 307,000 | — | — |
| 2017-07-11 | $31.10 | $165.46 | 422,800 | — | — |
| 2017-07-10 | $31.31 | $166.58 | 531,000 | — | — |
| 2017-07-07 | $31.37 | $166.90 | 416,900 | — | — |
| 2017-07-06 | $31.41 | $167.11 | 423,900 | — | — |
| 2017-07-05 | $31.93 | $169.88 | 506,400 | — | — |
| 2017-07-03 | $32.31 | $171.90 | 175,500 | — | — |
| 2017-06-30 | $31.90 | $169.72 | 515,000 | — | — |
| 2017-06-29 | $32.08 | $170.68 | 597,400 | — | — |
| 2017-06-28 | $32.42 | $172.49 | 289,000 | — | — |
| 2017-06-27 | $32.36 | $172.17 | 356,700 | — | — |
| 2017-06-26 | $32.66 | $173.76 | 196,600 | — | — |
| 2017-06-23 | $32.58 | $173.34 | 537,900 | — | — |
| 2017-06-22 | $32.58 | $173.34 | 423,100 | — | — |
| 2017-06-21 | $32.23 | $171.48 | 822,900 | — | — |
| 2017-06-20 | $31.80 | $169.19 | 659,000 | — | — |
| 2017-06-19 | $32.02 | $170.36 | 478,300 | — | — |
| 2017-06-16 | $32.18 | $171.21 | 660,400 | — | — |
| 2017-06-15 | $32.69 | $173.92 | 529,500 | — | — |
| 2017-06-14 | $32.84 | $174.72 | 833,700 | — | — |
| 2017-06-13 | $32.74 | $174.19 | 488,800 | — | — |
| 2017-06-12 | $33.12 | $174.62 | 383,700 | — | — |
| 2017-06-09 | $32.84 | $173.14 | 486,800 | — | — |
| 2017-06-08 | $32.61 | $171.93 | 397,100 | — | — |
| 2017-06-07 | $32.63 | $172.03 | 472,000 | — | — |
| 2017-06-06 | $32.60 | $171.87 | 320,200 | — | — |
| 2017-06-05 | $32.89 | $173.40 | 364,800 | — | — |
| 2017-06-02 | $32.86 | $173.24 | 316,000 | — | — |
| 2017-06-01 | $32.61 | $171.93 | 304,700 | — | — |
| 2017-05-31 | $32.31 | $170.35 | 318,500 | — | — |
| 2017-05-30 | $32.14 | $169.45 | 165,700 | — | — |
| 2017-05-26 | $32.45 | $171.08 | 142,600 | — | — |
| 2017-05-25 | $32.68 | $172.30 | 148,200 | — | — |
| 2017-05-24 | $32.70 | $172.40 | 212,800 | — | — |
| 2017-05-23 | $32.58 | $171.77 | 302,800 | — | — |
| 2017-05-22 | $32.61 | $171.93 | 376,500 | — | — |
| 2017-05-19 | $32.42 | $170.92 | 406,500 | — | — |
| 2017-05-18 | $32.23 | $169.92 | 605,400 | — | — |
| 2017-05-17 | $31.53 | $166.23 | 413,700 | — | — |
| 2017-05-16 | $31.47 | $165.92 | 352,300 | — | — |
| 2017-05-15 | $31.35 | $165.28 | 278,000 | — | — |
| 2017-05-12 | $30.99 | $163.39 | 149,800 | — | — |
| 2017-05-11 | $31.03 | $163.60 | 404,600 | — | — |
| 2017-05-10 | $31.27 | $164.86 | 372,700 | — | — |
| 2017-05-09 | $30.69 | $161.80 | 351,100 | — | — |
| 2017-05-08 | $31.03 | $163.60 | 254,000 | — | — |
| 2017-05-05 | $31.25 | $164.76 | 418,400 | — | — |
| 2017-05-04 | $31.00 | $163.44 | 406,000 | — | — |
| 2017-05-03 | $31.19 | $164.44 | 422,800 | — | — |
| 2017-05-02 | $31.91 | $168.24 | 483,900 | — | — |
| 2017-05-01 | $31.93 | $168.34 | 180,400 | — | — |
| 2017-04-28 | $31.67 | $166.97 | 368,300 | — | — |
| 2017-04-27 | $32.01 | $168.76 | 336,500 | — | — |
| 2017-04-26 | $32.08 | $169.13 | 404,100 | — | — |
| 2017-04-25 | $32.33 | $170.45 | 271,500 | — | — |
| 2017-04-24 | $32.19 | $169.71 | 397,300 | — | — |
| 2017-04-21 | $32.60 | $171.87 | 359,500 | — | — |
| 2017-04-20 | $32.59 | $171.82 | 322,500 | — | — |
| 2017-04-19 | $32.50 | $171.35 | 467,800 | — | — |
| 2017-04-18 | $32.48 | $171.24 | 414,900 | — | — |
| 2017-04-17 | $32.53 | $171.50 | 828,800 | — | — |
| 2017-04-13 | $32.27 | $170.13 | 173,400 | — | — |
| 2017-04-12 | $32.45 | $171.08 | 241,100 | — | — |
| 2017-04-11 | $32.53 | $171.50 | 643,600 | — | — |
| 2017-04-10 | $32.10 | $169.24 | 411,200 | — | — |
| 2017-04-07 | $32.06 | $169.03 | 351,300 | — | — |
| 2017-04-06 | $31.76 | $167.45 | 1,163,200 | — | — |
| 2017-04-05 | $31.41 | $165.60 | 321,600 | — | — |
| 2017-04-04 | $31.49 | $166.02 | 362,900 | — | — |
| 2017-04-03 | $31.37 | $165.39 | 301,800 | — | — |
| 2017-03-31 | $31.28 | $164.91 | 413,000 | — | — |
| 2017-03-30 | $31.06 | $163.75 | 312,100 | — | — |
| 2017-03-29 | $30.84 | $162.59 | 254,300 | — | — |
| 2017-03-28 | $30.71 | $161.91 | 254,500 | — | — |
| 2017-03-27 | $30.77 | $162.23 | 268,900 | — | — |
| 2017-03-24 | $31.12 | $164.07 | 279,300 | — | — |
| 2017-03-23 | $31.23 | $164.65 | 365,600 | — | — |
| 2017-03-22 | $30.84 | $162.59 | 270,600 | — | — |
| 2017-03-21 | $31.03 | $163.60 | 367,300 | — | — |
| 2017-03-20 | $31.11 | $164.02 | 274,800 | — | — |
| 2017-03-17 | $31.24 | $164.70 | 959,700 | — | — |
| 2017-03-16 | $31.15 | $164.23 | 308,300 | — | — |
| 2017-03-15 | $31.03 | $163.60 | 390,300 | — | — |
| 2017-03-14 | $30.40 | $160.28 | 506,800 | — | — |
| 2017-03-13 | $30.15 | $158.96 | 359,700 | — | — |
| 2017-03-10 | $30.54 | $159.43 | 393,400 | — | — |
| 2017-03-09 | $30.37 | $158.54 | 319,600 | — | — |
| 2017-03-08 | $31.22 | $162.98 | 252,500 | — | — |
| 2017-03-07 | $31.84 | $166.22 | 283,500 | — | — |
| 2017-03-06 | $32.05 | $167.31 | 210,800 | — | — |
| 2017-03-03 | $32.44 | $169.35 | 284,500 | — | — |
| 2017-03-02 | $32.45 | $169.40 | 301,300 | — | — |
| 2017-03-01 | $32.96 | $172.06 | 322,500 | — | — |
| 2017-02-28 | $32.71 | $170.76 | 466,800 | — | — |
| 2017-02-27 | $33.27 | $173.68 | 438,500 | — | — |
| 2017-02-24 | $33.23 | $173.47 | 198,000 | — | — |
| 2017-02-23 | $33.20 | $173.32 | 171,300 | — | — |
| 2017-02-22 | $33.19 | $173.27 | 363,800 | — | — |
| 2017-02-21 | $33.18 | $173.21 | 305,800 | — | — |
| 2017-02-17 | $32.89 | $171.70 | 556,900 | — | — |
| 2017-02-16 | $32.65 | $170.45 | 231,500 | — | — |
| 2017-02-15 | $32.35 | $168.88 | 201,300 | — | — |
| 2017-02-14 | $32.27 | $168.46 | 199,600 | — | — |
| 2017-02-13 | $32.48 | $169.56 | 239,300 | — | — |
| 2017-02-10 | $32.37 | $168.98 | 156,100 | — | — |
| 2017-02-09 | $31.93 | $166.69 | 199,600 | — | — |
| 2017-02-08 | $31.54 | $164.65 | 163,000 | — | — |
| 2017-02-07 | $31.45 | $164.18 | 270,300 | — | — |
| 2017-02-06 | $31.81 | $166.06 | 199,800 | — | — |
| 2017-02-03 | $32.07 | $167.42 | 336,000 | — | — |
| 2017-02-02 | $31.44 | $164.13 | 268,000 | — | — |
| 2017-02-01 | $31.22 | $162.98 | 542,000 | — | — |
| 2017-01-31 | $31.45 | $164.18 | 552,800 | — | — |
| 2017-01-30 | $31.53 | $164.60 | 244,000 | — | — |
| 2017-01-27 | $32.03 | $167.21 | 350,200 | — | — |
| 2017-01-26 | $32.38 | $169.04 | 321,000 | — | — |
| 2017-01-25 | $32.46 | $169.45 | 184,200 | — | — |
| 2017-01-24 | $32.42 | $169.25 | 525,800 | — | — |
| 2017-01-23 | $32.32 | $168.72 | 382,100 | — | — |
| 2017-01-20 | $32.06 | $167.37 | 349,700 | — | — |
| 2017-01-19 | $31.89 | $166.48 | 238,600 | — | — |
| 2017-01-18 | $32.11 | $167.63 | 292,700 | — | — |
| 2017-01-17 | $32.01 | $167.11 | 339,800 | — | — |
| 2017-01-13 | $31.98 | $166.95 | 241,500 | — | — |
| 2017-01-12 | $32.00 | $167.05 | 513,300 | — | — |
| 2017-01-11 | $31.97 | $166.90 | 323,900 | — | — |
| 2017-01-10 | $32.24 | $168.31 | 561,200 | — | — |
| 2017-01-09 | $32.53 | $169.82 | 389,600 | — | — |
| 2017-01-06 | $32.88 | $171.65 | 399,000 | — | — |
| 2017-01-05 | $33.09 | $172.74 | 483,000 | — | — |
| 2017-01-04 | $33.20 | $173.32 | 295,100 | — | — |
| 2017-01-03 | $32.68 | $170.60 | 306,700 | — | — |