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 | $42.13 | $64.67 | 678,900 | — | — |
| 2017-12-28 | $41.96 | $64.41 | 491,600 | — | — |
| 2017-12-27 | $41.80 | $64.16 | 459,000 | — | — |
| 2017-12-26 | $41.77 | $64.12 | 474,600 | — | — |
| 2017-12-22 | $41.39 | $63.53 | 516,400 | — | — |
| 2017-12-21 | $41.59 | $63.84 | 827,400 | — | — |
| 2017-12-20 | $41.13 | $63.13 | 1,407,800 | — | — |
| 2017-12-19 | $41.17 | $63.20 | 1,242,400 | — | — |
| 2017-12-18 | $41.31 | $63.41 | 1,109,100 | — | — |
| 2017-12-15 | $41.15 | $63.16 | 1,848,200 | — | — |
| 2017-12-14 | $40.20 | $61.71 | 951,100 | — | — |
| 2017-12-13 | $41.02 | $62.96 | 1,111,000 | — | — |
| 2017-12-12 | $41.25 | $63.32 | 987,400 | — | — |
| 2017-12-11 | $41.59 | $63.84 | 1,981,200 | — | — |
| 2017-12-08 | $42.13 | $64.67 | 1,240,500 | — | — |
| 2017-12-07 | $42.65 | $65.47 | 986,100 | — | — |
| 2017-12-06 | $41.81 | $64.18 | 875,900 | — | — |
| 2017-12-05 | $42.04 | $64.53 | 1,067,800 | — | — |
| 2017-12-04 | $42.83 | $65.74 | 2,296,000 | — | — |
| 2017-12-01 | $42.39 | $65.07 | 1,582,900 | — | — |
| 2017-11-30 | $42.58 | $65.36 | 1,532,000 | — | — |
| 2017-11-29 | $41.51 | $63.72 | 1,576,300 | — | — |
| 2017-11-28 | $41.12 | $63.12 | 1,692,400 | — | — |
| 2017-11-27 | $39.88 | $61.21 | 892,500 | — | — |
| 2017-11-24 | $39.07 | $59.97 | 316,900 | — | — |
| 2017-11-22 | $39.49 | $60.62 | 1,231,700 | — | — |
| 2017-11-21 | $38.99 | $59.85 | 1,288,500 | — | — |
| 2017-11-20 | $38.94 | $59.77 | 1,550,500 | — | — |
| 2017-11-17 | $39.21 | $60.19 | 936,100 | — | — |
| 2017-11-16 | $39.08 | $59.99 | 1,478,600 | — | — |
| 2017-11-15 | $38.63 | $59.30 | 2,332,600 | — | — |
| 2017-11-14 | $39.08 | $59.99 | 1,769,000 | — | — |
| 2017-11-13 | $39.37 | $60.43 | 1,584,900 | — | — |
| 2017-11-10 | $39.13 | $60.06 | 1,200,600 | — | — |
| 2017-11-09 | $39.00 | $59.86 | 1,143,400 | — | — |
| 2017-11-08 | $38.91 | $59.73 | 1,709,000 | — | — |
| 2017-11-07 | $39.54 | $60.69 | 1,580,400 | — | — |
| 2017-11-06 | $40.01 | $61.41 | 2,319,000 | — | — |
| 2017-11-03 | $39.25 | $60.25 | 4,762,900 | — | — |
| 2017-11-02 | $39.14 | $60.08 | 7,255,300 | — | — |
| 2017-11-01 | $43.99 | $67.52 | 2,270,800 | — | — |
| 2017-10-31 | $44.07 | $67.65 | 2,340,500 | — | — |
| 2017-10-30 | $43.88 | $67.35 | 986,800 | — | — |
| 2017-10-27 | $44.26 | $67.94 | 1,195,200 | — | — |
| 2017-10-26 | $44.74 | $68.67 | 868,600 | — | — |
| 2017-10-25 | $44.43 | $68.20 | 1,096,800 | — | — |
| 2017-10-24 | $44.84 | $68.83 | 1,115,400 | — | — |
| 2017-10-23 | $44.61 | $68.48 | 1,062,900 | — | — |
| 2017-10-20 | $45.38 | $69.66 | 990,800 | — | — |
| 2017-10-19 | $44.49 | $68.29 | 743,000 | — | — |
| 2017-10-18 | $44.62 | $68.49 | 1,169,400 | — | — |
| 2017-10-17 | $44.58 | $68.43 | 923,700 | — | — |
| 2017-10-16 | $44.64 | $68.52 | 1,510,500 | — | — |
| 2017-10-13 | $44.38 | $68.12 | 1,061,700 | — | — |
| 2017-10-12 | $44.07 | $67.65 | 1,774,300 | — | — |
| 2017-10-11 | $43.72 | $67.11 | 847,800 | — | — |
| 2017-10-10 | $43.54 | $66.83 | 990,400 | — | — |
| 2017-10-09 | $43.21 | $66.33 | 838,500 | — | — |
| 2017-10-06 | $43.32 | $66.50 | 1,324,000 | — | — |
| 2017-10-05 | $43.21 | $66.33 | 1,547,200 | — | — |
| 2017-10-04 | $43.06 | $66.10 | 1,855,600 | — | — |
| 2017-10-03 | $42.68 | $65.51 | 1,548,800 | — | — |
| 2017-10-02 | $42.08 | $64.59 | 2,008,700 | — | — |
| 2017-09-29 | $42.59 | $65.37 | 1,026,800 | — | — |
| 2017-09-28 | $42.50 | $65.24 | 1,402,900 | — | — |
| 2017-09-27 | $43.25 | $66.39 | 1,213,500 | — | — |
| 2017-09-26 | $43.37 | $66.57 | 1,135,600 | — | — |
| 2017-09-25 | $43.03 | $66.05 | 1,450,000 | — | — |
| 2017-09-22 | $42.63 | $65.44 | 962,600 | — | — |
| 2017-09-21 | $42.19 | $64.76 | 684,200 | — | — |
| 2017-09-20 | $42.57 | $65.05 | 1,387,200 | — | — |
| 2017-09-19 | $41.97 | $64.14 | 891,700 | — | — |
| 2017-09-18 | $41.40 | $63.26 | 961,800 | — | — |
| 2017-09-15 | $41.39 | $63.25 | 1,349,000 | — | — |
| 2017-09-14 | $41.36 | $63.20 | 909,100 | — | — |
| 2017-09-13 | $40.91 | $62.52 | 1,476,100 | — | — |
| 2017-09-12 | $40.45 | $61.81 | 1,128,600 | — | — |
| 2017-09-11 | $40.22 | $61.46 | 1,061,500 | — | — |
| 2017-09-08 | $39.48 | $60.33 | 1,542,400 | — | — |
| 2017-09-07 | $39.91 | $60.99 | 1,113,500 | — | — |
| 2017-09-06 | $39.96 | $61.06 | 2,035,200 | — | — |
| 2017-09-05 | $39.55 | $60.44 | 2,165,000 | — | — |
| 2017-09-01 | $39.54 | $60.42 | 1,292,700 | — | — |
| 2017-08-31 | $39.28 | $60.02 | 946,200 | — | — |
| 2017-08-30 | $38.97 | $59.55 | 820,300 | — | — |
| 2017-08-29 | $38.66 | $59.08 | 822,400 | — | — |
| 2017-08-28 | $38.40 | $58.68 | 936,400 | — | — |
| 2017-08-25 | $38.41 | $58.70 | 902,400 | — | — |
| 2017-08-24 | $38.03 | $58.11 | 740,500 | — | — |
| 2017-08-23 | $38.54 | $58.89 | 994,200 | — | — |
| 2017-08-22 | $38.73 | $59.18 | 1,408,600 | — | — |
| 2017-08-21 | $37.58 | $57.43 | 956,200 | — | — |
| 2017-08-18 | $38.12 | $58.25 | 1,382,600 | — | — |
| 2017-08-17 | $38.39 | $58.66 | 806,500 | — | — |
| 2017-08-16 | $39.42 | $60.24 | 1,149,300 | — | — |
| 2017-08-15 | $39.44 | $60.27 | 2,261,400 | — | — |
| 2017-08-14 | $39.48 | $60.33 | 1,420,400 | — | — |
| 2017-08-11 | $38.83 | $59.34 | 1,045,100 | — | — |
| 2017-08-10 | $38.64 | $59.05 | 2,066,300 | — | — |
| 2017-08-09 | $39.12 | $59.78 | 1,432,700 | — | — |
| 2017-08-08 | $39.84 | $60.88 | 1,260,500 | — | — |
| 2017-08-07 | $40.55 | $61.97 | 2,043,000 | — | — |
| 2017-08-04 | $41.19 | $62.94 | 1,200,800 | — | — |
| 2017-08-03 | $41.22 | $62.99 | 2,030,200 | — | — |
| 2017-08-02 | $41.92 | $64.06 | 1,584,600 | — | — |
| 2017-08-01 | $41.59 | $63.55 | 2,356,300 | — | — |
| 2017-07-31 | $41.13 | $62.85 | 3,100,200 | — | — |
| 2017-07-28 | $41.30 | $63.11 | 6,850,100 | — | — |
| 2017-07-27 | $46.36 | $70.84 | 1,527,400 | — | — |
| 2017-07-26 | $46.64 | $71.27 | 1,246,000 | — | — |
| 2017-07-25 | $47.25 | $72.20 | 1,186,700 | — | — |
| 2017-07-24 | $46.24 | $70.66 | 857,000 | — | — |
| 2017-07-21 | $46.23 | $70.65 | 477,500 | — | — |
| 2017-07-20 | $46.59 | $71.20 | 899,600 | — | — |
| 2017-07-19 | $46.54 | $71.12 | 774,400 | — | — |
| 2017-07-18 | $46.12 | $70.48 | 923,000 | — | — |
| 2017-07-17 | $45.90 | $70.14 | 1,211,800 | — | — |
| 2017-07-14 | $46.17 | $70.55 | 1,191,700 | — | — |
| 2017-07-13 | $45.78 | $69.96 | 1,393,800 | — | — |
| 2017-07-12 | $46.26 | $70.69 | 820,000 | — | — |
| 2017-07-11 | $45.76 | $69.93 | 1,129,300 | — | — |
| 2017-07-10 | $46.38 | $70.87 | 1,010,300 | — | — |
| 2017-07-07 | $46.31 | $70.77 | 1,231,400 | — | — |
| 2017-07-06 | $46.32 | $70.78 | 1,888,600 | — | — |
| 2017-07-05 | $46.72 | $71.39 | 1,418,600 | — | — |
| 2017-07-03 | $46.94 | $71.73 | 393,700 | — | — |
| 2017-06-30 | $46.43 | $70.95 | 1,014,100 | — | — |
| 2017-06-29 | $45.71 | $69.85 | 918,600 | — | — |
| 2017-06-28 | $45.64 | $69.74 | 793,100 | — | — |
| 2017-06-27 | $45.31 | $69.24 | 1,129,100 | — | — |
| 2017-06-26 | $45.50 | $69.53 | 1,508,700 | — | — |
| 2017-06-23 | $44.47 | $67.96 | 2,732,800 | — | — |
| 2017-06-22 | $44.25 | $67.62 | 2,369,000 | — | — |
| 2017-06-21 | $44.04 | $67.30 | 1,316,600 | — | — |
| 2017-06-20 | $46.00 | $70.00 | 1,216,700 | — | — |
| 2017-06-19 | $47.53 | $72.33 | 880,500 | — | — |
| 2017-06-16 | $47.45 | $72.21 | 1,277,300 | — | — |
| 2017-06-15 | $47.45 | $72.21 | 718,500 | — | — |
| 2017-06-14 | $47.47 | $72.24 | 1,189,100 | — | — |
| 2017-06-13 | $48.71 | $74.13 | 708,500 | — | — |
| 2017-06-12 | $48.66 | $74.05 | 1,481,700 | — | — |
| 2017-06-09 | $47.30 | $71.98 | 1,737,500 | — | — |
| 2017-06-08 | $46.68 | $71.04 | 1,476,800 | — | — |
| 2017-06-07 | $46.28 | $70.43 | 1,308,500 | — | — |
| 2017-06-06 | $47.55 | $72.36 | 1,549,500 | — | — |
| 2017-06-05 | $48.56 | $73.90 | 898,600 | — | — |
| 2017-06-02 | $48.59 | $73.94 | 1,470,700 | — | — |
| 2017-06-01 | $49.30 | $75.03 | 1,198,600 | — | — |
| 2017-05-31 | $48.50 | $73.81 | 1,137,000 | — | — |
| 2017-05-30 | $48.30 | $73.50 | 747,200 | — | — |
| 2017-05-26 | $48.10 | $73.20 | 1,219,700 | — | — |
| 2017-05-25 | $47.89 | $72.88 | 1,626,300 | — | — |
| 2017-05-24 | $49.00 | $74.57 | 1,170,500 | — | — |
| 2017-05-23 | $49.47 | $75.28 | 724,100 | — | — |
| 2017-05-22 | $49.11 | $74.74 | 1,048,300 | — | — |
| 2017-05-19 | $49.11 | $74.74 | 1,674,100 | — | — |
| 2017-05-18 | $48.56 | $73.90 | 1,100,300 | — | — |
| 2017-05-17 | $48.34 | $73.56 | 1,106,700 | — | — |
| 2017-05-16 | $49.58 | $75.45 | 888,100 | — | — |
| 2017-05-15 | $49.68 | $75.60 | 1,443,300 | — | — |
| 2017-05-12 | $49.05 | $74.64 | 750,800 | — | — |
| 2017-05-11 | $49.17 | $74.83 | 584,000 | — | — |
| 2017-05-10 | $49.76 | $75.73 | 964,400 | — | — |
| 2017-05-09 | $49.14 | $74.78 | 966,800 | — | — |
| 2017-05-08 | $49.62 | $75.51 | 996,500 | — | — |
| 2017-05-05 | $49.98 | $76.06 | 1,217,800 | — | — |
| 2017-05-04 | $48.63 | $74.01 | 2,315,600 | — | — |
| 2017-05-03 | $50.22 | $76.43 | 1,380,700 | — | — |
| 2017-05-02 | $49.97 | $76.05 | 3,475,000 | — | — |
| 2017-05-01 | $49.65 | $75.56 | 2,275,900 | — | — |
| 2017-04-28 | $50.87 | $77.41 | 2,217,500 | — | — |
| 2017-04-27 | $50.78 | $77.28 | 993,200 | — | — |
| 2017-04-26 | $51.14 | $77.83 | 1,618,300 | — | — |
| 2017-04-25 | $50.60 | $77.00 | 1,326,500 | — | — |
| 2017-04-24 | $49.35 | $75.10 | 834,400 | — | — |
| 2017-04-21 | $48.66 | $74.05 | 1,086,300 | — | — |
| 2017-04-20 | $49.17 | $74.83 | 940,200 | — | — |
| 2017-04-19 | $48.08 | $73.17 | 1,534,100 | — | — |
| 2017-04-18 | $47.70 | $72.59 | 1,010,800 | — | — |
| 2017-04-17 | $47.94 | $72.96 | 1,164,800 | — | — |
| 2017-04-13 | $47.00 | $71.53 | 962,800 | — | — |
| 2017-04-12 | $47.72 | $72.62 | 1,373,500 | — | — |
| 2017-04-11 | $49.16 | $74.81 | 945,300 | — | — |
| 2017-04-10 | $49.20 | $74.87 | 1,036,400 | — | — |
| 2017-04-07 | $48.64 | $74.02 | 1,014,700 | — | — |
| 2017-04-06 | $48.79 | $74.25 | 1,470,600 | — | — |
| 2017-04-05 | $47.69 | $72.58 | 1,109,300 | — | — |
| 2017-04-04 | $47.83 | $72.79 | 1,488,000 | — | — |
| 2017-04-03 | $48.15 | $73.28 | 1,622,600 | — | — |
| 2017-03-31 | $48.42 | $73.69 | 1,395,300 | — | — |
| 2017-03-30 | $48.00 | $73.05 | 1,632,200 | — | — |
| 2017-03-29 | $47.40 | $72.13 | 812,000 | — | — |
| 2017-03-28 | $47.18 | $71.80 | 1,332,600 | — | — |
| 2017-03-27 | $46.97 | $71.48 | 1,807,700 | — | — |
| 2017-03-24 | $45.65 | $69.47 | 1,011,300 | — | — |
| 2017-03-23 | $46.08 | $70.13 | 879,500 | — | — |
| 2017-03-22 | $45.95 | $69.93 | 1,633,100 | — | — |
| 2017-03-21 | $45.81 | $69.43 | 1,225,400 | — | — |
| 2017-03-20 | $46.78 | $70.90 | 873,400 | — | — |
| 2017-03-17 | $46.99 | $71.21 | 1,332,500 | — | — |
| 2017-03-16 | $46.92 | $71.11 | 1,103,100 | — | — |
| 2017-03-15 | $47.18 | $71.50 | 1,726,200 | — | — |
| 2017-03-14 | $45.49 | $68.94 | 1,811,700 | — | — |
| 2017-03-13 | $46.22 | $70.05 | 1,020,900 | — | — |
| 2017-03-10 | $46.00 | $69.71 | 1,398,600 | — | — |
| 2017-03-09 | $45.22 | $68.53 | 2,575,700 | — | — |
| 2017-03-08 | $45.97 | $69.67 | 2,219,500 | — | — |
| 2017-03-07 | $46.00 | $69.71 | 1,186,700 | — | — |
| 2017-03-06 | $46.15 | $69.94 | 1,071,100 | — | — |
| 2017-03-03 | $46.52 | $70.50 | 1,005,400 | — | — |
| 2017-03-02 | $47.03 | $71.27 | 1,682,800 | — | — |
| 2017-03-01 | $48.09 | $72.88 | 1,465,100 | — | — |
| 2017-02-28 | $46.45 | $70.40 | 1,587,100 | — | — |
| 2017-02-27 | $47.94 | $72.65 | 1,061,300 | — | — |
| 2017-02-24 | $47.72 | $72.32 | 2,410,700 | — | — |
| 2017-02-23 | $46.78 | $70.90 | 2,350,500 | — | — |
| 2017-02-22 | $48.65 | $73.73 | 1,984,700 | — | — |
| 2017-02-21 | $48.38 | $73.32 | 2,124,100 | — | — |
| 2017-02-17 | $48.37 | $73.30 | 5,094,000 | — | — |
| 2017-02-16 | $50.81 | $77.00 | 2,255,300 | — | — |
| 2017-02-15 | $51.20 | $77.59 | 2,007,700 | — | — |
| 2017-02-14 | $50.93 | $77.18 | 1,719,600 | — | — |
| 2017-02-13 | $51.50 | $78.05 | 1,410,600 | — | — |
| 2017-02-10 | $50.96 | $77.23 | 2,306,200 | — | — |
| 2017-02-09 | $50.68 | $76.81 | 1,463,400 | — | — |
| 2017-02-08 | $50.63 | $76.73 | 2,829,600 | — | — |
| 2017-02-07 | $49.59 | $75.15 | 1,881,200 | — | — |
| 2017-02-06 | $48.36 | $73.29 | 949,900 | — | — |
| 2017-02-03 | $48.65 | $73.73 | 1,740,000 | — | — |
| 2017-02-02 | $48.19 | $73.03 | 2,063,100 | — | — |
| 2017-02-01 | $49.27 | $74.67 | 1,102,300 | — | — |
| 2017-01-31 | $49.16 | $74.50 | 1,748,200 | — | — |
| 2017-01-30 | $50.48 | $76.50 | 1,238,100 | — | — |
| 2017-01-27 | $51.44 | $77.96 | 1,159,300 | — | — |
| 2017-01-26 | $51.54 | $78.11 | 1,447,800 | — | — |
| 2017-01-25 | $51.85 | $78.58 | 1,469,700 | — | — |
| 2017-01-24 | $50.95 | $77.21 | 1,359,900 | — | — |
| 2017-01-23 | $50.00 | $75.78 | 874,700 | — | — |
| 2017-01-20 | $50.26 | $76.17 | 1,284,400 | — | — |
| 2017-01-19 | $50.33 | $76.28 | 875,300 | — | — |
| 2017-01-18 | $49.86 | $75.56 | 638,600 | — | — |
| 2017-01-17 | $49.53 | $75.06 | 1,108,800 | — | — |
| 2017-01-13 | $49.76 | $75.41 | 684,600 | — | — |
| 2017-01-12 | $49.31 | $74.73 | 1,257,000 | — | — |
| 2017-01-11 | $49.63 | $75.21 | 869,700 | — | — |
| 2017-01-10 | $49.01 | $74.27 | 510,900 | — | — |
| 2017-01-09 | $48.51 | $73.52 | 741,100 | — | — |
| 2017-01-06 | $48.86 | $74.05 | 972,700 | — | — |
| 2017-01-05 | $48.65 | $73.73 | 1,176,100 | — | — |
| 2017-01-04 | $49.56 | $75.11 | 593,400 | — | — |
| 2017-01-03 | $49.01 | $74.27 | 990,400 | — | — |