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
- 1993-02-25 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 | $44.51 | $140.74 | 512,800 | — | — |
| 2017-12-28 | $44.48 | $140.65 | 432,200 | — | — |
| 2017-12-27 | $44.45 | $139.78 | 494,000 | — | — |
| 2017-12-26 | $44.20 | $138.99 | 464,200 | — | — |
| 2017-12-22 | $44.14 | $138.81 | 557,200 | — | — |
| 2017-12-21 | $43.87 | $137.94 | 799,200 | — | — |
| 2017-12-20 | $44.37 | $139.53 | 1,214,000 | — | — |
| 2017-12-19 | $44.65 | $140.41 | 1,185,400 | — | — |
| 2017-12-18 | $45.86 | $144.20 | 979,200 | — | — |
| 2017-12-15 | $45.72 | $143.76 | 954,800 | — | — |
| 2017-12-14 | $45.47 | $142.97 | 530,200 | — | — |
| 2017-12-13 | $45.62 | $143.46 | 1,010,200 | — | — |
| 2017-12-12 | $45.71 | $143.74 | 693,000 | — | — |
| 2017-12-11 | $45.63 | $143.49 | 454,600 | — | — |
| 2017-12-08 | $45.63 | $143.49 | 656,600 | — | — |
| 2017-12-07 | $45.72 | $143.77 | 521,400 | — | — |
| 2017-12-06 | $45.37 | $142.66 | 413,000 | — | — |
| 2017-12-05 | $45.22 | $142.19 | 490,600 | — | — |
| 2017-12-04 | $45.56 | $143.29 | 784,800 | — | — |
| 2017-12-01 | $45.10 | $141.82 | 862,000 | — | — |
| 2017-11-30 | $45.15 | $142.00 | 971,600 | — | — |
| 2017-11-29 | $44.82 | $140.94 | 869,600 | — | — |
| 2017-11-28 | $44.91 | $141.23 | 879,800 | — | — |
| 2017-11-27 | $44.98 | $141.45 | 636,600 | — | — |
| 2017-11-24 | $45.21 | $142.15 | 233,800 | — | — |
| 2017-11-22 | $44.90 | $141.21 | 483,200 | — | — |
| 2017-11-21 | $45.33 | $142.55 | 796,400 | — | — |
| 2017-11-20 | $44.63 | $140.36 | 968,800 | — | — |
| 2017-11-17 | $44.54 | $140.06 | 760,400 | — | — |
| 2017-11-16 | $45.04 | $141.62 | 611,800 | — | — |
| 2017-11-15 | $44.54 | $140.05 | 781,400 | — | — |
| 2017-11-14 | $45.22 | $142.22 | 582,000 | — | — |
| 2017-11-13 | $45.29 | $142.41 | 649,400 | — | — |
| 2017-11-10 | $44.71 | $140.60 | 458,400 | — | — |
| 2017-11-09 | $44.90 | $141.20 | 632,800 | — | — |
| 2017-11-08 | $44.85 | $141.04 | 953,600 | — | — |
| 2017-11-07 | $44.68 | $140.50 | 1,394,000 | — | — |
| 2017-11-06 | $44.80 | $140.88 | 939,600 | — | — |
| 2017-11-03 | $44.95 | $141.35 | 696,800 | — | — |
| 2017-11-02 | $44.55 | $140.09 | 587,600 | — | — |
| 2017-11-01 | $44.47 | $139.86 | 544,600 | — | — |
| 2017-10-31 | $44.24 | $139.12 | 654,200 | — | — |
| 2017-10-30 | $43.88 | $137.99 | 425,800 | — | — |
| 2017-10-27 | $44.05 | $138.52 | 657,200 | — | — |
| 2017-10-26 | $43.83 | $137.85 | 718,000 | — | — |
| 2017-10-25 | $43.69 | $137.39 | 889,000 | — | — |
| 2017-10-24 | $43.91 | $138.08 | 814,600 | — | — |
| 2017-10-23 | $43.49 | $136.76 | 468,200 | — | — |
| 2017-10-20 | $43.70 | $137.41 | 431,000 | — | — |
| 2017-10-19 | $43.88 | $138.00 | 537,000 | — | — |
| 2017-10-18 | $43.65 | $137.25 | 557,600 | — | — |
| 2017-10-17 | $43.74 | $137.55 | 820,400 | — | — |
| 2017-10-16 | $43.41 | $136.51 | 841,200 | — | — |
| 2017-10-13 | $43.91 | $138.08 | 533,600 | — | — |
| 2017-10-12 | $43.92 | $138.10 | 735,200 | — | — |
| 2017-10-11 | $43.63 | $137.22 | 385,200 | — | — |
| 2017-10-10 | $43.79 | $137.69 | 832,200 | — | — |
| 2017-10-09 | $43.65 | $137.25 | 361,800 | — | — |
| 2017-10-06 | $43.24 | $135.99 | 789,200 | — | — |
| 2017-10-05 | $43.36 | $136.34 | 441,400 | — | — |
| 2017-10-04 | $43.24 | $135.98 | 878,800 | — | — |
| 2017-10-03 | $42.75 | $134.43 | 771,600 | — | — |
| 2017-10-02 | $42.70 | $134.28 | 1,105,600 | — | — |
| 2017-09-29 | $42.54 | $133.77 | 1,039,200 | — | — |
| 2017-09-28 | $42.17 | $132.59 | 968,600 | — | — |
| 2017-09-27 | $42.24 | $132.06 | 827,800 | — | — |
| 2017-09-26 | $42.76 | $133.70 | 604,600 | — | — |
| 2017-09-25 | $42.88 | $134.06 | 634,800 | — | — |
| 2017-09-22 | $43.05 | $134.60 | 747,600 | — | — |
| 2017-09-21 | $43.54 | $136.13 | 799,200 | — | — |
| 2017-09-20 | $43.89 | $137.22 | 1,038,600 | — | — |
| 2017-09-19 | $43.94 | $137.36 | 1,152,800 | — | — |
| 2017-09-18 | $44.05 | $137.72 | 821,000 | — | — |
| 2017-09-15 | $44.08 | $137.83 | 1,445,400 | — | — |
| 2017-09-14 | $43.90 | $137.25 | 1,034,600 | — | — |
| 2017-09-13 | $43.46 | $135.88 | 1,217,600 | — | — |
| 2017-09-12 | $43.35 | $135.52 | 1,442,400 | — | — |
| 2017-09-11 | $44.47 | $139.02 | 1,531,200 | — | — |
| 2017-09-08 | $43.12 | $134.80 | 3,123,800 | — | — |
| 2017-09-07 | $45.21 | $141.33 | 712,800 | — | — |
| 2017-09-06 | $45.16 | $141.19 | 940,600 | — | — |
| 2017-09-05 | $45.06 | $140.86 | 806,400 | — | — |
| 2017-09-01 | $44.90 | $140.36 | 660,000 | — | — |
| 2017-08-31 | $44.58 | $139.36 | 725,000 | — | — |
| 2017-08-30 | $44.42 | $138.86 | 390,800 | — | — |
| 2017-08-29 | $44.15 | $138.02 | 433,800 | — | — |
| 2017-08-28 | $44.29 | $138.47 | 390,600 | — | — |
| 2017-08-25 | $44.35 | $138.66 | 566,600 | — | — |
| 2017-08-24 | $44.44 | $138.93 | 690,000 | — | — |
| 2017-08-23 | $44.58 | $139.36 | 909,800 | — | — |
| 2017-08-22 | $44.15 | $138.05 | 626,200 | — | — |
| 2017-08-21 | $43.94 | $137.36 | 364,400 | — | — |
| 2017-08-18 | $43.68 | $136.57 | 723,800 | — | — |
| 2017-08-17 | $43.70 | $136.61 | 680,800 | — | — |
| 2017-08-16 | $43.63 | $136.39 | 1,366,600 | — | — |
| 2017-08-15 | $43.69 | $136.58 | 580,600 | — | — |
| 2017-08-14 | $43.62 | $136.38 | 950,600 | — | — |
| 2017-08-11 | $43.08 | $134.67 | 558,800 | — | — |
| 2017-08-10 | $42.99 | $134.42 | 565,600 | — | — |
| 2017-08-09 | $43.11 | $134.78 | 648,200 | — | — |
| 2017-08-08 | $43.42 | $135.74 | 1,060,800 | — | — |
| 2017-08-07 | $43.17 | $134.96 | 693,200 | — | — |
| 2017-08-04 | $43.24 | $135.17 | 776,800 | — | — |
| 2017-08-03 | $43.91 | $137.28 | 951,000 | — | — |
| 2017-08-02 | $43.90 | $137.24 | 909,200 | — | — |
| 2017-08-01 | $43.81 | $136.99 | 1,195,000 | — | — |
| 2017-07-31 | $43.65 | $136.47 | 867,000 | — | — |
| 2017-07-28 | $43.84 | $137.07 | 841,800 | — | — |
| 2017-07-27 | $43.47 | $135.92 | 909,200 | — | — |
| 2017-07-26 | $43.56 | $136.17 | 1,011,400 | — | — |
| 2017-07-25 | $43.15 | $134.89 | 778,600 | — | — |
| 2017-07-24 | $43.47 | $135.92 | 673,800 | — | — |
| 2017-07-21 | $43.71 | $136.64 | 464,000 | — | — |
| 2017-07-20 | $43.76 | $136.80 | 825,800 | — | — |
| 2017-07-19 | $43.72 | $136.69 | 891,200 | — | — |
| 2017-07-18 | $43.00 | $134.44 | 1,303,600 | — | — |
| 2017-07-17 | $43.16 | $134.94 | 751,600 | — | — |
| 2017-07-14 | $42.58 | $133.13 | 673,800 | — | — |
| 2017-07-13 | $42.24 | $132.06 | 488,400 | — | — |
| 2017-07-12 | $42.82 | $133.88 | 560,000 | — | — |
| 2017-07-11 | $42.40 | $132.56 | 696,800 | — | — |
| 2017-07-10 | $42.29 | $132.22 | 717,000 | — | — |
| 2017-07-07 | $42.49 | $132.85 | 946,400 | — | — |
| 2017-07-06 | $42.63 | $133.27 | 1,440,800 | — | — |
| 2017-07-05 | $43.13 | $134.86 | 1,018,400 | — | — |
| 2017-07-03 | $43.01 | $134.47 | 474,400 | — | — |
| 2017-06-30 | $43.17 | $134.97 | 926,200 | — | — |
| 2017-06-29 | $42.82 | $133.88 | 901,200 | — | — |
| 2017-06-28 | $42.86 | $134.00 | 618,600 | — | — |
| 2017-06-27 | $43.04 | $133.79 | 822,800 | — | — |
| 2017-06-26 | $43.26 | $134.49 | 821,000 | — | — |
| 2017-06-23 | $43.59 | $135.51 | 2,019,600 | — | — |
| 2017-06-22 | $43.21 | $134.31 | 588,000 | — | — |
| 2017-06-21 | $43.43 | $135.01 | 784,600 | — | — |
| 2017-06-20 | $43.52 | $135.29 | 845,000 | — | — |
| 2017-06-19 | $43.43 | $135.01 | 532,400 | — | — |
| 2017-06-16 | $43.13 | $134.08 | 1,378,400 | — | — |
| 2017-06-15 | $42.93 | $133.46 | 664,400 | — | — |
| 2017-06-14 | $42.61 | $132.45 | 769,600 | — | — |
| 2017-06-13 | $42.58 | $132.36 | 424,000 | — | — |
| 2017-06-12 | $42.45 | $131.97 | 606,000 | — | — |
| 2017-06-09 | $42.36 | $131.69 | 744,400 | — | — |
| 2017-06-08 | $42.31 | $131.52 | 767,000 | — | — |
| 2017-06-07 | $42.95 | $133.51 | 834,800 | — | — |
| 2017-06-06 | $42.63 | $132.54 | 642,400 | — | — |
| 2017-06-05 | $43.17 | $134.21 | 703,600 | — | — |
| 2017-06-02 | $43.15 | $134.13 | 899,000 | — | — |
| 2017-06-01 | $42.22 | $131.25 | 1,023,400 | — | — |
| 2017-05-31 | $42.20 | $131.19 | 960,200 | — | — |
| 2017-05-30 | $42.03 | $130.65 | 729,800 | — | — |
| 2017-05-26 | $42.08 | $130.83 | 924,800 | — | — |
| 2017-05-25 | $42.49 | $132.08 | 1,133,000 | — | — |
| 2017-05-24 | $42.95 | $133.51 | 394,400 | — | — |
| 2017-05-23 | $42.57 | $132.34 | 528,200 | — | — |
| 2017-05-22 | $42.09 | $130.85 | 579,000 | — | — |
| 2017-05-19 | $41.77 | $129.85 | 727,600 | — | — |
| 2017-05-18 | $41.87 | $130.16 | 765,600 | — | — |
| 2017-05-17 | $41.21 | $128.10 | 874,600 | — | — |
| 2017-05-16 | $40.84 | $126.96 | 518,800 | — | — |
| 2017-05-15 | $41.07 | $127.68 | 544,000 | — | — |
| 2017-05-12 | $41.10 | $127.76 | 416,200 | — | — |
| 2017-05-11 | $41.15 | $127.94 | 658,200 | — | — |
| 2017-05-10 | $41.28 | $128.33 | 606,800 | — | — |
| 2017-05-09 | $40.76 | $126.71 | 445,600 | — | — |
| 2017-05-08 | $40.92 | $127.21 | 846,000 | — | — |
| 2017-05-05 | $41.04 | $127.58 | 404,000 | — | — |
| 2017-05-04 | $40.89 | $127.12 | 1,116,000 | — | — |
| 2017-05-03 | $40.33 | $125.36 | 465,000 | — | — |
| 2017-05-02 | $40.58 | $126.14 | 675,600 | — | — |
| 2017-05-01 | $40.65 | $126.36 | 526,400 | — | — |
| 2017-04-28 | $40.46 | $125.77 | 427,800 | — | — |
| 2017-04-27 | $40.58 | $126.15 | 383,200 | — | — |
| 2017-04-26 | $40.35 | $125.44 | 860,200 | — | — |
| 2017-04-25 | $40.94 | $127.26 | 560,600 | — | — |
| 2017-04-24 | $40.31 | $125.33 | 577,000 | — | — |
| 2017-04-21 | $40.74 | $126.67 | 422,600 | — | — |
| 2017-04-20 | $40.71 | $126.54 | 414,800 | — | — |
| 2017-04-19 | $40.60 | $126.20 | 695,400 | — | — |
| 2017-04-18 | $40.85 | $126.99 | 1,137,400 | — | — |
| 2017-04-17 | $39.95 | $124.18 | 743,600 | — | — |
| 2017-04-13 | $39.67 | $123.34 | 401,000 | — | — |
| 2017-04-12 | $39.81 | $123.78 | 624,200 | — | — |
| 2017-04-11 | $39.83 | $123.81 | 475,800 | — | — |
| 2017-04-10 | $39.97 | $124.26 | 477,200 | — | — |
| 2017-04-07 | $39.77 | $123.64 | 844,800 | — | — |
| 2017-04-06 | $39.72 | $123.50 | 669,200 | — | — |
| 2017-04-05 | $39.38 | $122.42 | 708,200 | — | — |
| 2017-04-04 | $39.17 | $121.76 | 693,000 | — | — |
| 2017-04-03 | $38.91 | $120.96 | 495,400 | — | — |
| 2017-03-31 | $38.53 | $119.78 | 586,600 | — | — |
| 2017-03-30 | $38.40 | $119.38 | 472,400 | — | — |
| 2017-03-29 | $38.38 | $119.33 | 746,800 | — | — |
| 2017-03-28 | $38.79 | $119.83 | 444,800 | — | — |
| 2017-03-27 | $38.79 | $119.85 | 433,000 | — | — |
| 2017-03-24 | $39.11 | $120.82 | 516,400 | — | — |
| 2017-03-23 | $39.54 | $122.16 | 916,600 | — | — |
| 2017-03-22 | $38.92 | $120.25 | 530,600 | — | — |
| 2017-03-21 | $38.70 | $119.55 | 521,200 | — | — |
| 2017-03-20 | $38.83 | $119.94 | 399,600 | — | — |
| 2017-03-17 | $38.79 | $119.83 | 939,800 | — | — |
| 2017-03-16 | $38.72 | $119.61 | 439,600 | — | — |
| 2017-03-15 | $38.74 | $119.68 | 689,800 | — | — |
| 2017-03-14 | $38.14 | $117.82 | 335,000 | — | — |
| 2017-03-13 | $38.11 | $117.73 | 625,200 | — | — |
| 2017-03-10 | $37.99 | $117.34 | 434,400 | — | — |
| 2017-03-09 | $38.29 | $118.27 | 755,600 | — | — |
| 2017-03-08 | $38.75 | $119.71 | 475,200 | — | — |
| 2017-03-07 | $39.42 | $121.79 | 718,200 | — | — |
| 2017-03-06 | $39.73 | $122.73 | 1,034,800 | — | — |
| 2017-03-03 | $39.74 | $122.75 | 1,267,800 | — | — |
| 2017-03-02 | $39.85 | $123.09 | 671,200 | — | — |
| 2017-03-01 | $39.65 | $122.47 | 773,800 | — | — |
| 2017-02-28 | $39.81 | $122.98 | 1,386,800 | — | — |
| 2017-02-27 | $39.83 | $123.03 | 806,000 | — | — |
| 2017-02-24 | $39.71 | $122.67 | 992,400 | — | — |
| 2017-02-23 | $39.17 | $121.02 | 643,000 | — | — |
| 2017-02-22 | $38.62 | $119.31 | 547,200 | — | — |
| 2017-02-21 | $38.56 | $119.14 | 541,000 | — | — |
| 2017-02-17 | $38.25 | $118.16 | 660,400 | — | — |
| 2017-02-16 | $38.06 | $117.59 | 821,200 | — | — |
| 2017-02-15 | $37.84 | $116.90 | 668,000 | — | — |
| 2017-02-14 | $37.83 | $116.87 | 586,800 | — | — |
| 2017-02-13 | $37.93 | $117.17 | 383,400 | — | — |
| 2017-02-10 | $37.81 | $116.82 | 240,200 | — | — |
| 2017-02-09 | $37.72 | $116.53 | 585,600 | — | — |
| 2017-02-08 | $37.65 | $116.29 | 614,200 | — | — |
| 2017-02-07 | $37.02 | $114.36 | 542,600 | — | — |
| 2017-02-06 | $36.92 | $114.05 | 619,400 | — | — |
| 2017-02-03 | $36.95 | $114.13 | 507,600 | — | — |
| 2017-02-02 | $36.87 | $113.88 | 615,200 | — | — |
| 2017-02-01 | $36.31 | $112.15 | 910,200 | — | — |
| 2017-01-31 | $36.97 | $114.21 | 577,800 | — | — |
| 2017-01-30 | $36.88 | $113.91 | 526,400 | — | — |
| 2017-01-27 | $37.01 | $114.32 | 532,400 | — | — |
| 2017-01-26 | $36.99 | $114.25 | 357,600 | — | — |
| 2017-01-25 | $37.04 | $114.41 | 945,600 | — | — |
| 2017-01-24 | $37.65 | $116.29 | 1,438,800 | — | — |
| 2017-01-23 | $37.49 | $115.81 | 1,367,400 | — | — |
| 2017-01-20 | $36.78 | $113.61 | 950,800 | — | — |
| 2017-01-19 | $36.36 | $112.31 | 572,400 | — | — |
| 2017-01-18 | $36.46 | $112.63 | 670,200 | — | — |
| 2017-01-17 | $36.56 | $112.94 | 1,051,800 | — | — |
| 2017-01-13 | $36.30 | $112.14 | 566,400 | — | — |
| 2017-01-12 | $36.26 | $112.02 | 468,800 | — | — |
| 2017-01-11 | $35.87 | $110.79 | 851,600 | — | — |
| 2017-01-10 | $36.08 | $111.46 | 742,200 | — | — |
| 2017-01-09 | $36.52 | $112.82 | 802,000 | — | — |
| 2017-01-06 | $36.92 | $114.05 | 850,800 | — | — |
| 2017-01-05 | $36.63 | $113.14 | 1,001,800 | — | — |
| 2017-01-04 | $36.03 | $111.30 | 851,800 | — | — |
| 2017-01-03 | $35.67 | $110.21 | 681,400 | — | — |