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 | $45.90 | $260.90 | 140,600 | — | — |
| 2017-12-28 | $45.70 | $259.76 | 97,700 | — | — |
| 2017-12-27 | $45.35 | $257.77 | 61,300 | — | — |
| 2017-12-26 | $45.10 | $256.35 | 71,300 | — | — |
| 2017-12-22 | $44.95 | $255.50 | 107,800 | — | — |
| 2017-12-21 | $45.30 | $257.49 | 110,000 | — | — |
| 2017-12-20 | $45.20 | $256.92 | 120,800 | — | — |
| 2017-12-19 | $45.40 | $258.06 | 92,100 | — | — |
| 2017-12-18 | $45.85 | $260.62 | 194,800 | — | — |
| 2017-12-15 | $44.80 | $254.65 | 419,400 | — | — |
| 2017-12-14 | $44.85 | $254.93 | 147,500 | — | — |
| 2017-12-13 | $45.35 | $257.77 | 147,600 | — | — |
| 2017-12-12 | $44.80 | $254.65 | 102,200 | — | — |
| 2017-12-11 | $45.25 | $257.20 | 108,500 | — | — |
| 2017-12-08 | $45.35 | $257.77 | 67,300 | — | — |
| 2017-12-07 | $46.00 | $261.47 | 100,700 | — | — |
| 2017-12-06 | $45.90 | $260.90 | 92,100 | — | — |
| 2017-12-05 | $45.65 | $259.48 | 123,800 | — | — |
| 2017-12-04 | $46.05 | $261.75 | 234,200 | — | — |
| 2017-12-01 | $45.05 | $256.07 | 230,300 | — | — |
| 2017-11-30 | $46.30 | $263.17 | 201,600 | — | — |
| 2017-11-29 | $46.35 | $263.46 | 232,400 | — | — |
| 2017-11-28 | $47.10 | $267.72 | 258,400 | — | — |
| 2017-11-27 | $45.15 | $256.64 | 125,300 | — | — |
| 2017-11-24 | $45.15 | $256.64 | 39,100 | — | — |
| 2017-11-22 | $45.30 | $257.49 | 79,400 | — | — |
| 2017-11-21 | $45.65 | $259.48 | 125,900 | — | — |
| 2017-11-20 | $44.80 | $254.65 | 149,500 | — | — |
| 2017-11-17 | $44.35 | $252.09 | 327,000 | — | — |
| 2017-11-16 | $44.25 | $251.52 | 193,000 | — | — |
| 2017-11-15 | $44.15 | $250.95 | 139,300 | — | — |
| 2017-11-14 | $44.45 | $252.66 | 86,600 | — | — |
| 2017-11-13 | $44.35 | $252.09 | 282,800 | — | — |
| 2017-11-10 | $44.00 | $250.10 | 162,500 | — | — |
| 2017-11-09 | $43.95 | $249.82 | 173,300 | — | — |
| 2017-11-08 | $43.75 | $248.68 | 95,100 | — | — |
| 2017-11-07 | $43.55 | $247.54 | 142,300 | — | — |
| 2017-11-06 | $44.30 | $251.81 | 142,700 | — | — |
| 2017-11-03 | $44.15 | $250.95 | 128,000 | — | — |
| 2017-11-02 | $45.25 | $257.20 | 163,500 | — | — |
| 2017-11-01 | $44.95 | $255.50 | 96,700 | — | — |
| 2017-10-31 | $45.50 | $258.01 | 238,700 | — | — |
| 2017-10-30 | $45.00 | $255.18 | 149,100 | — | — |
| 2017-10-27 | $45.45 | $257.73 | 181,300 | — | — |
| 2017-10-26 | $45.55 | $258.30 | 180,700 | — | — |
| 2017-10-25 | $43.65 | $247.52 | 358,300 | — | — |
| 2017-10-24 | $43.70 | $247.80 | 299,400 | — | — |
| 2017-10-23 | $44.40 | $251.77 | 159,300 | — | — |
| 2017-10-20 | $45.50 | $258.01 | 124,000 | — | — |
| 2017-10-19 | $45.15 | $256.03 | 199,200 | — | — |
| 2017-10-18 | $46.25 | $262.26 | 84,900 | — | — |
| 2017-10-17 | $45.75 | $259.43 | 250,600 | — | — |
| 2017-10-16 | $45.90 | $260.28 | 84,100 | — | — |
| 2017-10-13 | $45.00 | $255.18 | 76,700 | — | — |
| 2017-10-12 | $45.35 | $257.16 | 200,300 | — | — |
| 2017-10-11 | $44.90 | $254.61 | 207,600 | — | — |
| 2017-10-10 | $44.70 | $253.48 | 83,000 | — | — |
| 2017-10-09 | $44.85 | $254.33 | 190,000 | — | — |
| 2017-10-06 | $45.15 | $256.03 | 147,700 | — | — |
| 2017-10-05 | $45.90 | $260.28 | 175,300 | — | — |
| 2017-10-04 | $46.20 | $261.98 | 170,200 | — | — |
| 2017-10-03 | $46.45 | $263.40 | 190,300 | — | — |
| 2017-10-02 | $45.85 | $260.00 | 259,200 | — | — |
| 2017-09-29 | $44.85 | $254.33 | 237,500 | — | — |
| 2017-09-28 | $45.15 | $256.03 | 197,900 | — | — |
| 2017-09-27 | $44.60 | $252.91 | 218,900 | — | — |
| 2017-09-26 | $43.55 | $246.95 | 184,700 | — | — |
| 2017-09-25 | $43.20 | $244.97 | 119,000 | — | — |
| 2017-09-22 | $43.35 | $245.82 | 131,100 | — | — |
| 2017-09-21 | $43.65 | $247.52 | 190,100 | — | — |
| 2017-09-20 | $43.80 | $248.37 | 213,800 | — | — |
| 2017-09-19 | $43.05 | $244.12 | 125,100 | — | — |
| 2017-09-18 | $42.60 | $241.57 | 277,100 | — | — |
| 2017-09-15 | $40.80 | $231.36 | 677,900 | — | — |
| 2017-09-14 | $40.10 | $227.39 | 135,700 | — | — |
| 2017-09-13 | $39.60 | $224.56 | 176,200 | — | — |
| 2017-09-12 | $39.30 | $222.85 | 118,200 | — | — |
| 2017-09-11 | $38.55 | $218.60 | 144,300 | — | — |
| 2017-09-08 | $38.85 | $220.30 | 196,600 | — | — |
| 2017-09-07 | $38.35 | $217.47 | 137,900 | — | — |
| 2017-09-06 | $38.40 | $217.75 | 109,100 | — | — |
| 2017-09-05 | $38.25 | $216.90 | 104,900 | — | — |
| 2017-09-01 | $38.60 | $218.88 | 116,800 | — | — |
| 2017-08-31 | $38.55 | $218.60 | 108,500 | — | — |
| 2017-08-30 | $38.35 | $217.47 | 153,900 | — | — |
| 2017-08-29 | $38.40 | $217.75 | 101,500 | — | — |
| 2017-08-28 | $38.05 | $215.77 | 90,500 | — | — |
| 2017-08-25 | $38.40 | $217.75 | 70,800 | — | — |
| 2017-08-24 | $38.05 | $215.77 | 109,500 | — | — |
| 2017-08-23 | $38.15 | $216.33 | 160,000 | — | — |
| 2017-08-22 | $38.50 | $218.32 | 194,700 | — | — |
| 2017-08-21 | $38.60 | $218.88 | 106,300 | — | — |
| 2017-08-18 | $38.55 | $218.60 | 100,900 | — | — |
| 2017-08-17 | $38.80 | $220.02 | 115,500 | — | — |
| 2017-08-16 | $39.55 | $224.27 | 83,000 | — | — |
| 2017-08-15 | $39.25 | $222.57 | 71,500 | — | — |
| 2017-08-14 | $39.80 | $225.69 | 79,500 | — | — |
| 2017-08-11 | $39.15 | $222.00 | 106,100 | — | — |
| 2017-08-10 | $39.05 | $221.44 | 171,500 | — | — |
| 2017-08-09 | $39.85 | $225.97 | 156,500 | — | — |
| 2017-08-08 | $39.85 | $225.97 | 149,300 | — | — |
| 2017-08-07 | $39.80 | $225.69 | 158,900 | — | — |
| 2017-08-04 | $39.65 | $224.84 | 132,100 | — | — |
| 2017-08-03 | $39.10 | $221.72 | 133,800 | — | — |
| 2017-08-02 | $39.70 | $225.12 | 94,800 | — | — |
| 2017-08-01 | $40.25 | $228.24 | 134,500 | — | — |
| 2017-07-31 | $40.40 | $228.48 | 179,600 | — | — |
| 2017-07-28 | $40.05 | $226.50 | 200,400 | — | — |
| 2017-07-27 | $39.80 | $225.09 | 185,900 | — | — |
| 2017-07-26 | $40.30 | $227.91 | 296,100 | — | — |
| 2017-07-25 | $43.70 | $247.14 | 525,200 | — | — |
| 2017-07-24 | $42.15 | $238.38 | 131,100 | — | — |
| 2017-07-21 | $42.10 | $238.09 | 97,900 | — | — |
| 2017-07-20 | $42.45 | $240.07 | 84,400 | — | — |
| 2017-07-19 | $42.65 | $241.20 | 82,000 | — | — |
| 2017-07-18 | $42.25 | $238.94 | 82,500 | — | — |
| 2017-07-17 | $42.55 | $240.64 | 112,600 | — | — |
| 2017-07-14 | $42.10 | $238.09 | 111,400 | — | — |
| 2017-07-13 | $42.10 | $238.09 | 99,800 | — | — |
| 2017-07-12 | $41.55 | $234.98 | 82,500 | — | — |
| 2017-07-11 | $41.40 | $234.14 | 100,300 | — | — |
| 2017-07-10 | $41.30 | $233.57 | 129,000 | — | — |
| 2017-07-07 | $41.10 | $232.44 | 73,800 | — | — |
| 2017-07-06 | $40.55 | $229.33 | 148,500 | — | — |
| 2017-07-05 | $41.70 | $235.83 | 93,500 | — | — |
| 2017-07-03 | $42.10 | $238.09 | 53,300 | — | — |
| 2017-06-30 | $41.40 | $234.14 | 82,100 | — | — |
| 2017-06-29 | $40.65 | $229.89 | 136,300 | — | — |
| 2017-06-28 | $41.40 | $234.14 | 126,600 | — | — |
| 2017-06-27 | $40.10 | $226.78 | 157,800 | — | — |
| 2017-06-26 | $39.45 | $223.11 | 122,900 | — | — |
| 2017-06-23 | $39.80 | $225.09 | 215,800 | — | — |
| 2017-06-22 | $39.05 | $220.84 | 80,600 | — | — |
| 2017-06-21 | $38.65 | $218.58 | 91,900 | — | — |
| 2017-06-20 | $39.75 | $224.80 | 86,000 | — | — |
| 2017-06-19 | $40.35 | $228.20 | 123,700 | — | — |
| 2017-06-16 | $40.40 | $228.48 | 654,200 | — | — |
| 2017-06-15 | $41.95 | $237.25 | 259,300 | — | — |
| 2017-06-14 | $41.60 | $235.27 | 231,400 | — | — |
| 2017-06-13 | $41.60 | $235.27 | 183,800 | — | — |
| 2017-06-12 | $41.45 | $234.42 | 206,900 | — | — |
| 2017-06-09 | $41.05 | $232.16 | 146,200 | — | — |
| 2017-06-08 | $40.45 | $228.76 | 114,300 | — | — |
| 2017-06-07 | $39.55 | $223.67 | 124,200 | — | — |
| 2017-06-06 | $39.85 | $225.37 | 137,900 | — | — |
| 2017-06-05 | $40.30 | $227.91 | 195,900 | — | — |
| 2017-06-02 | $40.05 | $226.50 | 298,000 | — | — |
| 2017-06-01 | $39.40 | $222.82 | 181,300 | — | — |
| 2017-05-31 | $38.20 | $216.04 | 163,400 | — | — |
| 2017-05-30 | $37.90 | $214.34 | 91,700 | — | — |
| 2017-05-26 | $37.65 | $212.93 | 299,600 | — | — |
| 2017-05-25 | $37.85 | $214.06 | 317,300 | — | — |
| 2017-05-24 | $38.05 | $215.19 | 166,600 | — | — |
| 2017-05-23 | $37.80 | $213.78 | 141,500 | — | — |
| 2017-05-22 | $37.45 | $211.80 | 102,500 | — | — |
| 2017-05-19 | $37.20 | $210.38 | 157,200 | — | — |
| 2017-05-18 | $36.55 | $206.71 | 155,600 | — | — |
| 2017-05-17 | $37.10 | $209.82 | 202,300 | — | — |
| 2017-05-16 | $37.35 | $211.23 | 103,000 | — | — |
| 2017-05-15 | $37.35 | $211.23 | 99,800 | — | — |
| 2017-05-12 | $36.75 | $207.84 | 144,500 | — | — |
| 2017-05-11 | $37.40 | $211.51 | 122,200 | — | — |
| 2017-05-10 | $38.10 | $215.47 | 114,300 | — | — |
| 2017-05-09 | $38.05 | $215.19 | 181,500 | — | — |
| 2017-05-08 | $39.05 | $220.84 | 148,200 | — | — |
| 2017-05-05 | $38.80 | $219.43 | 117,100 | — | — |
| 2017-05-04 | $38.50 | $217.73 | 132,800 | — | — |
| 2017-05-03 | $38.70 | $218.87 | 171,500 | — | — |
| 2017-05-02 | $39.50 | $223.39 | 264,500 | — | — |
| 2017-05-01 | $39.95 | $225.32 | 300,500 | — | — |
| 2017-04-28 | $41.10 | $231.81 | 296,800 | — | — |
| 2017-04-27 | $43.25 | $243.94 | 534,800 | — | — |
| 2017-04-26 | $44.75 | $252.40 | 294,500 | — | — |
| 2017-04-25 | $44.50 | $250.99 | 169,800 | — | — |
| 2017-04-24 | $43.40 | $244.78 | 179,200 | — | — |
| 2017-04-21 | $42.20 | $238.01 | 177,100 | — | — |
| 2017-04-20 | $42.80 | $241.40 | 237,400 | — | — |
| 2017-04-19 | $41.90 | $236.32 | 205,700 | — | — |
| 2017-04-18 | $41.50 | $234.07 | 251,600 | — | — |
| 2017-04-17 | $42.65 | $240.55 | 150,600 | — | — |
| 2017-04-13 | $41.80 | $235.76 | 185,700 | — | — |
| 2017-04-12 | $42.50 | $239.71 | 287,400 | — | — |
| 2017-04-11 | $42.65 | $240.55 | 224,700 | — | — |
| 2017-04-10 | $41.80 | $235.76 | 83,900 | — | — |
| 2017-04-07 | $42.15 | $237.73 | 126,000 | — | — |
| 2017-04-06 | $41.90 | $236.32 | 112,600 | — | — |
| 2017-04-05 | $40.95 | $230.96 | 120,400 | — | — |
| 2017-04-04 | $41.80 | $235.76 | 136,200 | — | — |
| 2017-04-03 | $41.45 | $233.78 | 146,300 | — | — |
| 2017-03-31 | $43.05 | $242.81 | 223,400 | — | — |
| 2017-03-30 | $42.20 | $238.01 | 85,700 | — | — |
| 2017-03-29 | $41.85 | $236.04 | 59,400 | — | — |
| 2017-03-28 | $41.35 | $233.22 | 138,200 | — | — |
| 2017-03-27 | $41.00 | $231.25 | 125,300 | — | — |
| 2017-03-24 | $41.20 | $232.37 | 133,400 | — | — |
| 2017-03-23 | $41.05 | $231.53 | 119,800 | — | — |
| 2017-03-22 | $40.25 | $227.02 | 115,200 | — | — |
| 2017-03-21 | $40.15 | $226.45 | 152,600 | — | — |
| 2017-03-20 | $41.65 | $234.91 | 68,200 | — | — |
| 2017-03-17 | $42.00 | $236.89 | 413,000 | — | — |
| 2017-03-16 | $41.30 | $232.94 | 88,000 | — | — |
| 2017-03-15 | $41.30 | $232.94 | 126,300 | — | — |
| 2017-03-14 | $40.20 | $226.73 | 75,400 | — | — |
| 2017-03-13 | $40.55 | $228.71 | 102,200 | — | — |
| 2017-03-10 | $39.95 | $225.32 | 198,300 | — | — |
| 2017-03-09 | $40.10 | $226.17 | 169,700 | — | — |
| 2017-03-08 | $41.05 | $231.53 | 77,100 | — | — |
| 2017-03-07 | $41.75 | $235.48 | 54,600 | — | — |
| 2017-03-06 | $42.15 | $237.73 | 72,200 | — | — |
| 2017-03-03 | $42.35 | $238.86 | 88,400 | — | — |
| 2017-03-02 | $42.20 | $238.01 | 63,600 | — | — |
| 2017-03-01 | $43.55 | $245.63 | 196,700 | — | — |
| 2017-02-28 | $41.90 | $236.32 | 151,100 | — | — |
| 2017-02-27 | $43.30 | $244.22 | 175,600 | — | — |
| 2017-02-24 | $43.00 | $242.53 | 123,300 | — | — |
| 2017-02-23 | $42.20 | $238.01 | 129,800 | — | — |
| 2017-02-22 | $43.15 | $243.37 | 204,500 | — | — |
| 2017-02-21 | $43.25 | $243.94 | 299,100 | — | — |
| 2017-02-17 | $40.75 | $229.84 | 150,400 | — | — |
| 2017-02-16 | $41.20 | $232.37 | 124,100 | — | — |
| 2017-02-15 | $41.10 | $231.81 | 79,800 | — | — |
| 2017-02-14 | $40.85 | $230.40 | 135,500 | — | — |
| 2017-02-13 | $41.05 | $231.53 | 79,900 | — | — |
| 2017-02-10 | $40.90 | $230.68 | 117,800 | — | — |
| 2017-02-09 | $40.85 | $230.40 | 107,100 | — | — |
| 2017-02-08 | $39.50 | $222.79 | 151,500 | — | — |
| 2017-02-07 | $40.75 | $229.84 | 115,600 | — | — |
| 2017-02-06 | $40.10 | $226.17 | 100,800 | — | — |
| 2017-02-03 | $40.80 | $230.12 | 84,000 | — | — |
| 2017-02-02 | $39.95 | $225.32 | 84,800 | — | — |
| 2017-02-01 | $40.25 | $227.02 | 81,700 | — | — |
| 2017-01-31 | $40.35 | $227.58 | 111,400 | — | — |
| 2017-01-30 | $40.35 | $227.02 | 144,600 | — | — |
| 2017-01-27 | $41.20 | $231.80 | 70,800 | — | — |
| 2017-01-26 | $41.20 | $231.80 | 118,900 | — | — |
| 2017-01-25 | $41.35 | $232.64 | 153,100 | — | — |
| 2017-01-24 | $39.85 | $224.20 | 120,300 | — | — |
| 2017-01-23 | $38.80 | $218.30 | 66,600 | — | — |
| 2017-01-20 | $39.20 | $220.55 | 124,200 | — | — |
| 2017-01-19 | $39.10 | $219.98 | 72,200 | — | — |
| 2017-01-18 | $39.60 | $222.80 | 83,700 | — | — |
| 2017-01-17 | $39.10 | $219.98 | 132,900 | — | — |
| 2017-01-13 | $40.05 | $225.33 | 117,700 | — | — |
| 2017-01-12 | $39.40 | $221.67 | 97,400 | — | — |
| 2017-01-11 | $40.00 | $225.05 | 124,000 | — | — |
| 2017-01-10 | $39.75 | $223.64 | 115,200 | — | — |
| 2017-01-09 | $38.75 | $218.01 | 129,000 | — | — |
| 2017-01-06 | $39.05 | $219.70 | 114,300 | — | — |
| 2017-01-05 | $39.20 | $220.55 | 124,500 | — | — |
| 2017-01-04 | $40.10 | $225.61 | 181,600 | — | — |
| 2017-01-03 | $39.65 | $223.08 | 164,100 | — | — |