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
- 1991-09-13 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 | $48.72 | $101.93 | 673,200 | — | — |
| 2017-12-28 | $48.42 | $101.31 | 601,400 | — | — |
| 2017-12-27 | $50.08 | $104.77 | 367,400 | — | — |
| 2017-12-26 | $49.72 | $104.02 | 457,600 | — | — |
| 2017-12-22 | $50.79 | $106.26 | 447,200 | — | — |
| 2017-12-21 | $51.73 | $108.23 | 380,600 | — | — |
| 2017-12-20 | $52.99 | $110.87 | 330,000 | — | — |
| 2017-12-19 | $52.66 | $110.17 | 372,200 | — | — |
| 2017-12-18 | $52.20 | $109.21 | 456,600 | — | — |
| 2017-12-15 | $51.61 | $107.97 | 945,600 | — | — |
| 2017-12-14 | $52.44 | $109.70 | 655,800 | — | — |
| 2017-12-13 | $51.18 | $107.08 | 510,800 | — | — |
| 2017-12-12 | $50.65 | $105.96 | 517,400 | — | — |
| 2017-12-11 | $50.60 | $105.85 | 847,800 | — | — |
| 2017-12-08 | $50.42 | $105.49 | 1,677,600 | — | — |
| 2017-12-07 | $56.38 | $117.95 | 1,094,000 | — | — |
| 2017-12-06 | $54.49 | $114.01 | 600,600 | — | — |
| 2017-12-05 | $52.75 | $110.36 | 403,600 | — | — |
| 2017-12-04 | $53.07 | $111.03 | 625,800 | — | — |
| 2017-12-01 | $53.36 | $111.64 | 1,318,200 | — | — |
| 2017-11-30 | $54.56 | $114.15 | 764,400 | — | — |
| 2017-11-29 | $53.65 | $112.26 | 808,600 | — | — |
| 2017-11-28 | $52.70 | $110.25 | 604,000 | — | — |
| 2017-11-27 | $52.08 | $108.95 | 684,200 | — | — |
| 2017-11-24 | $53.01 | $110.91 | 392,000 | — | — |
| 2017-11-22 | $52.88 | $110.62 | 698,600 | — | — |
| 2017-11-21 | $55.24 | $115.58 | 862,000 | — | — |
| 2017-11-20 | $54.86 | $114.77 | 1,648,600 | — | — |
| 2017-11-17 | $51.12 | $106.94 | 689,200 | — | — |
| 2017-11-16 | $50.96 | $106.61 | 690,600 | — | — |
| 2017-11-15 | $49.99 | $104.59 | 807,200 | — | — |
| 2017-11-14 | $49.37 | $103.29 | 813,400 | — | — |
| 2017-11-13 | $48.17 | $100.79 | 591,600 | — | — |
| 2017-11-10 | $48.21 | $100.85 | 488,600 | — | — |
| 2017-11-09 | $48.44 | $101.35 | 537,800 | — | — |
| 2017-11-08 | $49.15 | $102.82 | 537,400 | — | — |
| 2017-11-07 | $48.64 | $101.76 | 623,600 | — | — |
| 2017-11-06 | $47.58 | $99.55 | 636,400 | — | — |
| 2017-11-03 | $46.96 | $98.24 | 638,800 | — | — |
| 2017-11-02 | $46.94 | $98.21 | 536,200 | — | — |
| 2017-11-01 | $47.94 | $100.29 | 781,000 | — | — |
| 2017-10-31 | $48.95 | $102.41 | 720,800 | — | — |
| 2017-10-30 | $47.88 | $100.17 | 355,400 | — | — |
| 2017-10-27 | $47.64 | $99.67 | 1,060,400 | — | — |
| 2017-10-26 | $47.46 | $99.28 | 574,600 | — | — |
| 2017-10-25 | $46.81 | $97.95 | 823,400 | — | — |
| 2017-10-24 | $47.51 | $99.40 | 1,161,000 | — | — |
| 2017-10-23 | $47.62 | $99.63 | 1,022,600 | — | — |
| 2017-10-20 | $48.22 | $100.89 | 842,800 | — | — |
| 2017-10-19 | $48.85 | $102.20 | 622,400 | — | — |
| 2017-10-18 | $48.87 | $102.25 | 923,400 | — | — |
| 2017-10-17 | $48.79 | $102.09 | 1,867,000 | — | — |
| 2017-10-16 | $53.34 | $111.60 | 613,000 | — | — |
| 2017-10-13 | $52.50 | $109.84 | 658,200 | — | — |
| 2017-10-12 | $53.07 | $111.03 | 1,210,600 | — | — |
| 2017-10-11 | $56.06 | $117.29 | 459,600 | — | — |
| 2017-10-10 | $56.13 | $117.43 | 574,600 | — | — |
| 2017-10-09 | $55.15 | $115.39 | 331,200 | — | — |
| 2017-10-06 | $54.60 | $114.22 | 765,600 | — | — |
| 2017-10-05 | $55.19 | $115.46 | 624,400 | — | — |
| 2017-10-04 | $55.42 | $115.95 | 1,431,000 | — | — |
| 2017-10-03 | $55.28 | $115.66 | 1,478,600 | — | — |
| 2017-10-02 | $58.90 | $123.23 | 974,000 | — | — |
| 2017-09-29 | $62.03 | $129.77 | 686,600 | — | — |
| 2017-09-28 | $61.40 | $128.46 | 560,400 | — | — |
| 2017-09-27 | $59.20 | $123.86 | 491,000 | — | — |
| 2017-09-26 | $58.69 | $122.78 | 400,000 | — | — |
| 2017-09-25 | $57.74 | $120.80 | 539,400 | — | — |
| 2017-09-22 | $59.13 | $123.71 | 355,400 | — | — |
| 2017-09-21 | $58.49 | $122.38 | 411,200 | — | — |
| 2017-09-20 | $59.83 | $125.19 | 603,800 | — | — |
| 2017-09-19 | $59.89 | $125.30 | 468,600 | — | — |
| 2017-09-18 | $59.88 | $125.29 | 565,200 | — | — |
| 2017-09-15 | $59.90 | $125.32 | 736,400 | — | — |
| 2017-09-14 | $60.02 | $125.57 | 412,600 | — | — |
| 2017-09-13 | $60.79 | $127.18 | 547,400 | — | — |
| 2017-09-12 | $61.01 | $127.63 | 740,000 | — | — |
| 2017-09-11 | $63.20 | $132.23 | 1,002,200 | — | — |
| 2017-09-08 | $61.27 | $128.19 | 1,160,200 | — | — |
| 2017-09-07 | $61.10 | $127.83 | 429,400 | — | — |
| 2017-09-06 | $60.10 | $125.74 | 376,800 | — | — |
| 2017-09-05 | $59.79 | $125.09 | 739,000 | — | — |
| 2017-09-01 | $58.53 | $122.46 | 327,600 | — | — |
| 2017-08-31 | $58.11 | $121.57 | 333,200 | — | — |
| 2017-08-30 | $58.22 | $121.81 | 261,800 | — | — |
| 2017-08-29 | $57.51 | $120.31 | 349,200 | — | — |
| 2017-08-28 | $57.42 | $120.13 | 361,600 | — | — |
| 2017-08-25 | $56.84 | $118.92 | 268,800 | — | — |
| 2017-08-24 | $57.36 | $120.01 | 322,000 | — | — |
| 2017-08-23 | $57.36 | $120.00 | 337,000 | — | — |
| 2017-08-22 | $56.59 | $118.40 | 674,200 | — | — |
| 2017-08-21 | $57.26 | $119.79 | 406,400 | — | — |
| 2017-08-18 | $56.24 | $117.66 | 514,600 | — | — |
| 2017-08-17 | $55.42 | $115.96 | 471,000 | — | — |
| 2017-08-16 | $56.82 | $118.88 | 453,400 | — | — |
| 2017-08-15 | $57.11 | $119.47 | 480,800 | — | — |
| 2017-08-14 | $55.91 | $116.97 | 505,000 | — | — |
| 2017-08-11 | $54.01 | $112.99 | 478,000 | — | — |
| 2017-08-10 | $53.28 | $111.46 | 487,600 | — | — |
| 2017-08-09 | $54.62 | $114.28 | 426,200 | — | — |
| 2017-08-08 | $55.29 | $115.68 | 354,400 | — | — |
| 2017-08-07 | $54.49 | $113.99 | 475,600 | — | — |
| 2017-08-04 | $54.53 | $114.09 | 391,200 | — | — |
| 2017-08-03 | $54.28 | $113.55 | 1,078,600 | — | — |
| 2017-08-02 | $52.40 | $109.63 | 544,400 | — | — |
| 2017-08-01 | $51.83 | $108.43 | 414,600 | — | — |
| 2017-07-31 | $51.06 | $106.83 | 408,200 | — | — |
| 2017-07-28 | $51.35 | $107.42 | 400,800 | — | — |
| 2017-07-27 | $51.01 | $106.72 | 963,600 | — | — |
| 2017-07-26 | $50.83 | $106.35 | 1,115,400 | — | — |
| 2017-07-25 | $51.62 | $108.00 | 590,600 | — | — |
| 2017-07-24 | $52.69 | $110.23 | 639,200 | — | — |
| 2017-07-21 | $51.83 | $108.44 | 1,192,800 | — | — |
| 2017-07-20 | $54.15 | $113.29 | 1,132,200 | — | — |
| 2017-07-19 | $52.29 | $109.39 | 1,102,600 | — | — |
| 2017-07-18 | $50.01 | $104.62 | 602,000 | — | — |
| 2017-07-17 | $49.29 | $103.13 | 680,800 | — | — |
| 2017-07-14 | $50.36 | $105.35 | 922,400 | — | — |
| 2017-07-13 | $48.08 | $100.58 | 2,489,600 | — | — |
| 2017-07-12 | $52.50 | $109.84 | 609,000 | — | — |
| 2017-07-11 | $51.44 | $107.61 | 806,200 | — | — |
| 2017-07-10 | $51.64 | $108.04 | 1,721,000 | — | — |
| 2017-07-07 | $48.29 | $101.02 | 766,800 | — | — |
| 2017-07-06 | $47.08 | $98.51 | 475,000 | — | — |
| 2017-07-05 | $47.22 | $98.80 | 415,000 | — | — |
| 2017-07-03 | $46.60 | $97.50 | 166,600 | — | — |
| 2017-06-30 | $46.78 | $97.87 | 307,600 | — | — |
| 2017-06-29 | $47.02 | $98.37 | 751,400 | — | — |
| 2017-06-28 | $46.97 | $98.28 | 291,200 | — | — |
| 2017-06-27 | $46.32 | $96.91 | 613,400 | — | — |
| 2017-06-26 | $46.18 | $96.62 | 315,000 | — | — |
| 2017-06-23 | $47.35 | $99.05 | 353,800 | — | — |
| 2017-06-22 | $46.13 | $96.50 | 312,000 | — | — |
| 2017-06-21 | $45.85 | $95.92 | 282,000 | — | — |
| 2017-06-20 | $45.41 | $95.01 | 240,400 | — | — |
| 2017-06-19 | $45.04 | $94.22 | 393,200 | — | — |
| 2017-06-16 | $44.63 | $93.36 | 629,600 | — | — |
| 2017-06-15 | $44.65 | $93.41 | 440,800 | — | — |
| 2017-06-14 | $44.03 | $92.12 | 537,000 | — | — |
| 2017-06-13 | $43.92 | $91.89 | 487,200 | — | — |
| 2017-06-12 | $44.06 | $92.17 | 703,200 | — | — |
| 2017-06-09 | $43.62 | $91.26 | 902,600 | — | — |
| 2017-06-08 | $47.10 | $98.54 | 403,800 | — | — |
| 2017-06-07 | $47.24 | $98.85 | 330,200 | — | — |
| 2017-06-06 | $46.73 | $97.77 | 342,600 | — | — |
| 2017-06-05 | $47.37 | $99.11 | 236,800 | — | — |
| 2017-06-02 | $47.20 | $98.74 | 335,800 | — | — |
| 2017-06-01 | $47.04 | $98.41 | 422,800 | — | — |
| 2017-05-31 | $47.97 | $98.80 | 673,800 | — | — |
| 2017-05-30 | $47.49 | $97.82 | 408,400 | — | — |
| 2017-05-26 | $47.33 | $97.49 | 440,000 | — | — |
| 2017-05-25 | $46.60 | $95.96 | 411,400 | — | — |
| 2017-05-24 | $46.38 | $95.51 | 648,400 | — | — |
| 2017-05-23 | $45.26 | $93.20 | 578,400 | — | — |
| 2017-05-22 | $44.29 | $91.22 | 534,800 | — | — |
| 2017-05-19 | $43.75 | $90.10 | 590,000 | — | — |
| 2017-05-18 | $42.37 | $87.26 | 462,400 | — | — |
| 2017-05-17 | $41.88 | $86.24 | 578,000 | — | — |
| 2017-05-16 | $43.38 | $89.34 | 579,200 | — | — |
| 2017-05-15 | $43.04 | $88.64 | 531,000 | — | — |
| 2017-05-12 | $41.86 | $86.20 | 685,400 | — | — |
| 2017-05-11 | $41.93 | $86.35 | 811,000 | — | — |
| 2017-05-10 | $43.02 | $88.60 | 946,800 | — | — |
| 2017-05-09 | $41.81 | $86.10 | 832,200 | — | — |
| 2017-05-08 | $41.85 | $86.18 | 943,000 | — | — |
| 2017-05-05 | $41.54 | $85.54 | 1,082,800 | — | — |
| 2017-05-04 | $41.76 | $86.00 | 3,170,400 | — | — |
| 2017-05-03 | $45.50 | $93.71 | 592,600 | — | — |
| 2017-05-02 | $45.79 | $94.30 | 583,000 | — | — |
| 2017-05-01 | $44.85 | $92.36 | 461,200 | — | — |
| 2017-04-28 | $44.29 | $91.22 | 532,400 | — | — |
| 2017-04-27 | $42.95 | $88.44 | 354,400 | — | — |
| 2017-04-26 | $43.17 | $88.90 | 428,000 | — | — |
| 2017-04-25 | $43.69 | $89.97 | 504,000 | — | — |
| 2017-04-24 | $43.63 | $89.84 | 575,600 | — | — |
| 2017-04-21 | $42.74 | $88.03 | 2,019,400 | — | — |
| 2017-04-20 | $45.13 | $92.95 | 747,400 | — | — |
| 2017-04-19 | $45.60 | $93.90 | 878,800 | — | — |
| 2017-04-18 | $44.54 | $91.72 | 605,800 | — | — |
| 2017-04-17 | $43.92 | $90.44 | 487,600 | — | — |
| 2017-04-13 | $42.80 | $88.15 | 485,400 | — | — |
| 2017-04-12 | $42.78 | $88.09 | 715,200 | — | — |
| 2017-04-11 | $42.85 | $88.25 | 644,200 | — | — |
| 2017-04-10 | $42.82 | $88.19 | 615,800 | — | — |
| 2017-04-07 | $42.53 | $87.58 | 577,800 | — | — |
| 2017-04-06 | $42.35 | $87.21 | 790,800 | — | — |
| 2017-04-05 | $42.72 | $87.99 | 870,400 | — | — |
| 2017-04-04 | $42.75 | $88.04 | 499,000 | — | — |
| 2017-04-03 | $42.26 | $87.04 | 542,800 | — | — |
| 2017-03-31 | $42.26 | $87.04 | 532,200 | — | — |
| 2017-03-30 | $42.02 | $86.54 | 815,600 | — | — |
| 2017-03-29 | $42.15 | $86.82 | 1,063,400 | — | — |
| 2017-03-28 | $41.49 | $85.46 | 1,020,600 | — | — |
| 2017-03-27 | $40.87 | $84.17 | 540,400 | — | — |
| 2017-03-24 | $40.15 | $82.68 | 488,800 | — | — |
| 2017-03-23 | $39.96 | $82.30 | 517,000 | — | — |
| 2017-03-22 | $39.84 | $82.05 | 454,200 | — | — |
| 2017-03-21 | $39.43 | $81.21 | 737,600 | — | — |
| 2017-03-20 | $39.33 | $81.01 | 723,000 | — | — |
| 2017-03-17 | $38.69 | $79.67 | 820,400 | — | — |
| 2017-03-16 | $38.20 | $78.67 | 484,800 | — | — |
| 2017-03-15 | $37.78 | $77.81 | 810,000 | — | — |
| 2017-03-14 | $36.90 | $75.98 | 551,000 | — | — |
| 2017-03-13 | $36.36 | $74.88 | 984,000 | — | — |
| 2017-03-10 | $35.69 | $73.49 | 1,808,200 | — | — |
| 2017-03-09 | $33.17 | $68.30 | 2,254,200 | — | — |
| 2017-03-08 | $30.10 | $61.99 | 353,600 | — | — |
| 2017-03-07 | $30.29 | $62.38 | 475,200 | — | — |
| 2017-03-06 | $29.99 | $61.75 | 440,200 | — | — |
| 2017-03-03 | $30.29 | $62.38 | 413,400 | — | — |
| 2017-03-02 | $29.81 | $61.38 | 552,400 | — | — |
| 2017-03-01 | $30.08 | $61.94 | 531,400 | — | — |
| 2017-02-28 | $29.21 | $60.15 | 301,200 | — | — |
| 2017-02-27 | $29.34 | $60.43 | 242,800 | — | — |
| 2017-02-24 | $29.30 | $60.34 | 247,000 | — | — |
| 2017-02-23 | $29.50 | $60.75 | 552,200 | — | — |
| 2017-02-22 | $29.60 | $60.96 | 388,800 | — | — |
| 2017-02-21 | $29.42 | $60.58 | 516,600 | — | — |
| 2017-02-17 | $28.86 | $59.43 | 335,000 | — | — |
| 2017-02-16 | $28.85 | $59.42 | 444,800 | — | — |
| 2017-02-15 | $28.31 | $58.30 | 369,800 | — | — |
| 2017-02-14 | $28.54 | $58.77 | 332,200 | — | — |
| 2017-02-13 | $28.59 | $58.88 | 323,800 | — | — |
| 2017-02-10 | $28.51 | $58.73 | 440,400 | — | — |
| 2017-02-09 | $28.25 | $58.19 | 393,200 | — | — |
| 2017-02-08 | $28.04 | $57.75 | 485,800 | — | — |
| 2017-02-07 | $27.68 | $57.01 | 686,400 | — | — |
| 2017-02-06 | $26.78 | $55.15 | 588,400 | — | — |
| 2017-02-03 | $26.49 | $54.56 | 782,400 | — | — |
| 2017-02-02 | $25.74 | $53.00 | 570,800 | — | — |
| 2017-02-01 | $24.90 | $51.27 | 348,400 | — | — |
| 2017-01-31 | $25.09 | $51.68 | 463,200 | — | — |
| 2017-01-30 | $24.54 | $50.53 | 600,000 | — | — |
| 2017-01-27 | $24.70 | $50.87 | 379,200 | — | — |
| 2017-01-26 | $24.70 | $50.86 | 372,200 | — | — |
| 2017-01-25 | $24.58 | $50.62 | 353,200 | — | — |
| 2017-01-24 | $24.74 | $50.94 | 474,400 | — | — |
| 2017-01-23 | $24.30 | $50.05 | 847,000 | — | — |
| 2017-01-20 | $23.57 | $48.54 | 327,800 | — | — |
| 2017-01-19 | $23.16 | $47.70 | 623,000 | — | — |
| 2017-01-18 | $23.00 | $47.37 | 410,400 | — | — |
| 2017-01-17 | $23.21 | $47.79 | 336,800 | — | — |
| 2017-01-13 | $23.53 | $48.45 | 739,800 | — | — |
| 2017-01-12 | $23.51 | $48.42 | 404,200 | — | — |
| 2017-01-11 | $23.84 | $49.11 | 225,000 | — | — |
| 2017-01-10 | $24.26 | $49.96 | 405,000 | — | — |
| 2017-01-09 | $23.86 | $49.13 | 562,800 | — | — |
| 2017-01-06 | $24.67 | $50.81 | 251,800 | — | — |
| 2017-01-05 | $25.04 | $51.57 | 360,600 | — | — |
| 2017-01-04 | $25.43 | $52.37 | 605,400 | — | — |
| 2017-01-03 | $25.43 | $52.38 | 287,800 | — | — |