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 | $46.78 | $133.97 | 14,900 | — | — |
| 2017-12-28 | $47.60 | $136.31 | 27,200 | — | — |
| 2017-12-27 | $46.76 | $133.91 | 15,000 | — | — |
| 2017-12-26 | $47.48 | $135.97 | 17,000 | — | — |
| 2017-12-22 | $47.68 | $136.54 | 12,700 | — | — |
| 2017-12-21 | $48.58 | $139.12 | 13,500 | — | — |
| 2017-12-20 | $48.80 | $139.75 | 11,800 | — | — |
| 2017-12-19 | $48.24 | $138.15 | 15,100 | — | — |
| 2017-12-18 | $48.40 | $138.61 | 38,900 | — | — |
| 2017-12-15 | $47.35 | $135.60 | 51,700 | — | — |
| 2017-12-14 | $46.59 | $133.42 | 16,900 | — | — |
| 2017-12-13 | $47.61 | $135.71 | 13,800 | — | — |
| 2017-12-12 | $47.40 | $135.11 | 18,100 | — | — |
| 2017-12-11 | $47.23 | $134.63 | 21,600 | — | — |
| 2017-12-08 | $47.26 | $134.72 | 33,600 | — | — |
| 2017-12-07 | $50.12 | $142.87 | 16,600 | — | — |
| 2017-12-06 | $51.69 | $147.34 | 17,700 | — | — |
| 2017-12-05 | $51.53 | $146.89 | 32,200 | — | — |
| 2017-12-04 | $51.43 | $146.60 | 22,800 | — | — |
| 2017-12-01 | $50.40 | $143.67 | 20,800 | — | — |
| 2017-11-30 | $52.00 | $148.23 | 75,200 | — | — |
| 2017-11-29 | $52.63 | $150.02 | 19,900 | — | — |
| 2017-11-28 | $50.97 | $145.29 | 30,000 | — | — |
| 2017-11-27 | $50.00 | $142.53 | 14,900 | — | — |
| 2017-11-24 | $50.07 | $142.73 | 11,100 | — | — |
| 2017-11-22 | $50.63 | $144.32 | 21,500 | — | — |
| 2017-11-21 | $50.42 | $143.72 | 25,900 | — | — |
| 2017-11-20 | $50.61 | $144.26 | 29,800 | — | — |
| 2017-11-17 | $49.53 | $141.19 | 13,500 | — | — |
| 2017-11-16 | $48.50 | $138.25 | 13,400 | — | — |
| 2017-11-15 | $47.30 | $134.83 | 48,300 | — | — |
| 2017-11-14 | $47.85 | $136.40 | 19,800 | — | — |
| 2017-11-13 | $46.00 | $131.12 | 16,400 | — | — |
| 2017-11-10 | $45.81 | $130.58 | 7,200 | — | — |
| 2017-11-09 | $46.23 | $131.78 | 22,000 | — | — |
| 2017-11-08 | $45.88 | $130.78 | 20,000 | — | — |
| 2017-11-07 | $45.92 | $130.90 | 23,300 | — | — |
| 2017-11-06 | $46.93 | $133.77 | 8,900 | — | — |
| 2017-11-03 | $47.80 | $136.25 | 19,300 | — | — |
| 2017-11-02 | $48.07 | $137.02 | 24,700 | — | — |
| 2017-11-01 | $47.60 | $135.68 | 46,000 | — | — |
| 2017-10-31 | $50.27 | $143.30 | 42,400 | — | — |
| 2017-10-30 | $48.52 | $138.31 | 43,900 | — | — |
| 2017-10-27 | $49.26 | $140.42 | 18,300 | — | — |
| 2017-10-26 | $49.42 | $140.87 | 33,400 | — | — |
| 2017-10-25 | $48.61 | $138.56 | 38,900 | — | — |
| 2017-10-24 | $48.78 | $139.05 | 25,800 | — | — |
| 2017-10-23 | $49.50 | $141.10 | 29,300 | — | — |
| 2017-10-20 | $47.50 | $135.40 | 70,200 | — | — |
| 2017-10-19 | $50.51 | $143.98 | 32,800 | — | — |
| 2017-10-18 | $50.25 | $143.24 | 21,800 | — | — |
| 2017-10-17 | $50.56 | $144.12 | 14,000 | — | — |
| 2017-10-16 | $50.02 | $142.58 | 19,400 | — | — |
| 2017-10-13 | $50.07 | $142.73 | 12,900 | — | — |
| 2017-10-12 | $49.73 | $141.76 | 21,800 | — | — |
| 2017-10-11 | $49.44 | $140.93 | 15,500 | — | — |
| 2017-10-10 | $49.60 | $141.39 | 14,400 | — | — |
| 2017-10-09 | $49.50 | $141.10 | 12,700 | — | — |
| 2017-10-06 | $49.70 | $141.67 | 15,300 | — | — |
| 2017-10-05 | $49.92 | $142.30 | 37,100 | — | — |
| 2017-10-04 | $50.98 | $145.32 | 14,300 | — | — |
| 2017-10-03 | $51.79 | $147.63 | 29,600 | — | — |
| 2017-10-02 | $51.36 | $146.40 | 36,900 | — | — |
| 2017-09-29 | $50.70 | $144.52 | 30,800 | — | — |
| 2017-09-28 | $51.00 | $145.38 | 22,900 | — | — |
| 2017-09-27 | $50.25 | $143.24 | 49,500 | — | — |
| 2017-09-26 | $48.13 | $137.20 | 45,900 | — | — |
| 2017-09-25 | $47.13 | $134.34 | 22,200 | — | — |
| 2017-09-22 | $46.62 | $132.89 | 25,200 | — | — |
| 2017-09-21 | $46.12 | $131.47 | 27,400 | — | — |
| 2017-09-20 | $47.24 | $134.03 | 34,000 | — | — |
| 2017-09-19 | $46.27 | $131.28 | 36,100 | — | — |
| 2017-09-18 | $47.21 | $133.95 | 24,800 | — | — |
| 2017-09-15 | $47.15 | $133.78 | 81,400 | — | — |
| 2017-09-14 | $46.06 | $130.68 | 45,400 | — | — |
| 2017-09-13 | $47.81 | $135.65 | 72,900 | — | — |
| 2017-09-12 | $46.84 | $132.90 | 40,600 | — | — |
| 2017-09-11 | $46.76 | $132.67 | 57,100 | — | — |
| 2017-09-08 | $46.02 | $130.57 | 29,900 | — | — |
| 2017-09-07 | $45.21 | $128.27 | 31,200 | — | — |
| 2017-09-06 | $45.01 | $127.70 | 39,100 | — | — |
| 2017-09-05 | $45.01 | $127.70 | 17,300 | — | — |
| 2017-09-01 | $45.45 | $128.95 | 16,800 | — | — |
| 2017-08-31 | $45.50 | $129.09 | 34,100 | — | — |
| 2017-08-30 | $45.52 | $129.15 | 15,600 | — | — |
| 2017-08-29 | $45.37 | $128.73 | 27,500 | — | — |
| 2017-08-28 | $45.60 | $129.38 | 28,200 | — | — |
| 2017-08-25 | $44.75 | $126.97 | 29,600 | — | — |
| 2017-08-24 | $44.06 | $125.01 | 37,600 | — | — |
| 2017-08-23 | $45.33 | $128.61 | 30,400 | — | — |
| 2017-08-22 | $46.90 | $133.07 | 29,500 | — | — |
| 2017-08-21 | $45.60 | $129.38 | 45,900 | — | — |
| 2017-08-18 | $44.41 | $126.00 | 57,700 | — | — |
| 2017-08-17 | $45.05 | $127.82 | 46,200 | — | — |
| 2017-08-16 | $48.15 | $136.61 | 95,500 | — | — |
| 2017-08-15 | $54.13 | $153.58 | 35,300 | — | — |
| 2017-08-14 | $53.37 | $151.42 | 27,400 | — | — |
| 2017-08-11 | $54.48 | $154.57 | 53,000 | — | — |
| 2017-08-10 | $54.07 | $153.41 | 17,200 | — | — |
| 2017-08-09 | $55.34 | $157.01 | 20,100 | — | — |
| 2017-08-08 | $55.54 | $157.58 | 34,200 | — | — |
| 2017-08-07 | $54.47 | $154.54 | 20,900 | — | — |
| 2017-08-04 | $55.16 | $156.50 | 17,700 | — | — |
| 2017-08-03 | $55.47 | $157.38 | 19,000 | — | — |
| 2017-08-02 | $55.82 | $158.37 | 9,900 | — | — |
| 2017-08-01 | $56.82 | $161.21 | 17,300 | — | — |
| 2017-07-31 | $55.98 | $158.83 | 28,500 | — | — |
| 2017-07-28 | $55.62 | $157.81 | 20,300 | — | — |
| 2017-07-27 | $56.52 | $160.36 | 19,600 | — | — |
| 2017-07-26 | $56.74 | $160.98 | 11,200 | — | — |
| 2017-07-25 | $57.05 | $161.86 | 15,700 | — | — |
| 2017-07-24 | $55.73 | $158.12 | 32,000 | — | — |
| 2017-07-21 | $56.38 | $159.96 | 19,300 | — | — |
| 2017-07-20 | $56.96 | $161.61 | 10,400 | — | — |
| 2017-07-19 | $57.11 | $162.03 | 22,800 | — | — |
| 2017-07-18 | $56.15 | $159.31 | 17,900 | — | — |
| 2017-07-17 | $56.19 | $159.42 | 23,000 | — | — |
| 2017-07-14 | $55.92 | $158.66 | 15,700 | — | — |
| 2017-07-13 | $56.21 | $159.48 | 16,500 | — | — |
| 2017-07-12 | $56.23 | $159.54 | 21,000 | — | — |
| 2017-07-11 | $55.58 | $157.69 | 37,600 | — | — |
| 2017-07-10 | $55.07 | $156.25 | 16,500 | — | — |
| 2017-07-07 | $55.16 | $156.50 | 15,700 | — | — |
| 2017-07-06 | $54.76 | $155.37 | 26,200 | — | — |
| 2017-07-05 | $54.85 | $155.62 | 16,800 | — | — |
| 2017-07-03 | $55.60 | $157.75 | 17,700 | — | — |
| 2017-06-30 | $54.11 | $153.52 | 18,500 | — | — |
| 2017-06-29 | $54.49 | $154.60 | 27,900 | — | — |
| 2017-06-28 | $54.21 | $153.81 | 27,000 | — | — |
| 2017-06-27 | $53.50 | $151.79 | 33,500 | — | — |
| 2017-06-26 | $52.89 | $150.06 | 21,000 | — | — |
| 2017-06-23 | $53.30 | $151.22 | 133,600 | — | — |
| 2017-06-22 | $53.24 | $151.05 | 21,100 | — | — |
| 2017-06-21 | $53.23 | $151.03 | 37,200 | — | — |
| 2017-06-20 | $52.03 | $147.62 | 22,600 | — | — |
| 2017-06-19 | $52.70 | $149.52 | 16,700 | — | — |
| 2017-06-16 | $52.85 | $149.95 | 26,100 | — | — |
| 2017-06-15 | $52.72 | $149.58 | 30,600 | — | — |
| 2017-06-14 | $53.48 | $151.74 | 17,800 | — | — |
| 2017-06-13 | $53.82 | $152.13 | 47,600 | — | — |
| 2017-06-12 | $53.92 | $152.42 | 47,400 | — | — |
| 2017-06-09 | $54.73 | $154.70 | 63,000 | — | — |
| 2017-06-08 | $54.55 | $154.20 | 29,800 | — | — |
| 2017-06-07 | $51.77 | $146.34 | 48,700 | — | — |
| 2017-06-06 | $50.72 | $143.37 | 35,000 | — | — |
| 2017-06-05 | $52.08 | $147.21 | 50,300 | — | — |
| 2017-06-02 | $52.18 | $147.50 | 30,900 | — | — |
| 2017-06-01 | $51.96 | $146.87 | 24,000 | — | — |
| 2017-05-31 | $50.65 | $143.17 | 14,100 | — | — |
| 2017-05-30 | $50.67 | $143.23 | 18,100 | — | — |
| 2017-05-26 | $50.78 | $143.54 | 16,100 | — | — |
| 2017-05-25 | $49.99 | $141.31 | 49,900 | — | — |
| 2017-05-24 | $49.51 | $139.95 | 43,600 | — | — |
| 2017-05-23 | $50.06 | $141.50 | 14,300 | — | — |
| 2017-05-22 | $49.49 | $139.89 | 35,400 | — | — |
| 2017-05-19 | $49.84 | $140.88 | 37,700 | — | — |
| 2017-05-18 | $49.41 | $139.67 | 24,500 | — | — |
| 2017-05-17 | $50.58 | $142.97 | 29,600 | — | — |
| 2017-05-16 | $50.85 | $143.74 | 18,000 | — | — |
| 2017-05-15 | $51.97 | $146.90 | 31,900 | — | — |
| 2017-05-12 | $52.46 | $148.29 | 25,700 | — | — |
| 2017-05-11 | $53.79 | $152.05 | 16,300 | — | — |
| 2017-05-10 | $54.36 | $153.66 | 31,100 | — | — |
| 2017-05-09 | $54.60 | $154.34 | 37,500 | — | — |
| 2017-05-08 | $55.22 | $156.09 | 25,300 | — | — |
| 2017-05-05 | $55.77 | $157.64 | 21,600 | — | — |
| 2017-05-04 | $55.22 | $156.09 | 11,600 | — | — |
| 2017-05-03 | $54.80 | $154.90 | 19,500 | — | — |
| 2017-05-02 | $55.94 | $158.13 | 21,100 | — | — |
| 2017-05-01 | $55.65 | $157.31 | 26,500 | — | — |
| 2017-04-28 | $53.12 | $150.15 | 16,800 | — | — |
| 2017-04-27 | $54.31 | $153.52 | 23,300 | — | — |
| 2017-04-26 | $54.84 | $155.02 | 30,800 | — | — |
| 2017-04-25 | $53.53 | $151.31 | 9,600 | — | — |
| 2017-04-24 | $52.49 | $148.37 | 24,000 | — | — |
| 2017-04-21 | $51.44 | $145.41 | 40,500 | — | — |
| 2017-04-20 | $52.72 | $149.02 | 36,000 | — | — |
| 2017-04-19 | $52.68 | $148.91 | 23,400 | — | — |
| 2017-04-18 | $53.30 | $150.66 | 17,100 | — | — |
| 2017-04-17 | $52.49 | $148.37 | 12,600 | — | — |
| 2017-04-13 | $51.00 | $144.16 | 15,700 | — | — |
| 2017-04-12 | $51.00 | $144.16 | 13,200 | — | — |
| 2017-04-11 | $52.72 | $149.02 | 21,500 | — | — |
| 2017-04-10 | $51.61 | $145.89 | 17,100 | — | — |
| 2017-04-07 | $52.23 | $147.64 | 18,600 | — | — |
| 2017-04-06 | $51.48 | $145.52 | 27,800 | — | — |
| 2017-04-05 | $49.85 | $140.91 | 39,100 | — | — |
| 2017-04-04 | $50.08 | $141.56 | 27,600 | — | — |
| 2017-04-03 | $50.25 | $142.04 | 35,900 | — | — |
| 2017-03-31 | $50.40 | $142.47 | 36,800 | — | — |
| 2017-03-30 | $49.06 | $138.68 | 33,600 | — | — |
| 2017-03-29 | $47.42 | $134.04 | 14,900 | — | — |
| 2017-03-28 | $47.72 | $134.89 | 13,100 | — | — |
| 2017-03-27 | $47.18 | $133.36 | 12,100 | — | — |
| 2017-03-24 | $47.40 | $133.99 | 15,200 | — | — |
| 2017-03-23 | $48.04 | $135.79 | 16,400 | — | — |
| 2017-03-22 | $45.78 | $129.41 | 29,800 | — | — |
| 2017-03-21 | $47.50 | $134.27 | 22,300 | — | — |
| 2017-03-20 | $48.58 | $137.32 | 19,800 | — | — |
| 2017-03-17 | $48.70 | $137.66 | 32,600 | — | — |
| 2017-03-16 | $49.77 | $140.68 | 15,300 | — | — |
| 2017-03-15 | $48.47 | $137.01 | 16,100 | — | — |
| 2017-03-14 | $47.59 | $133.96 | 20,400 | — | — |
| 2017-03-13 | $48.06 | $135.28 | 19,200 | — | — |
| 2017-03-10 | $47.91 | $134.86 | 26,700 | — | — |
| 2017-03-09 | $48.61 | $136.83 | 19,600 | — | — |
| 2017-03-08 | $49.70 | $139.90 | 14,700 | — | — |
| 2017-03-07 | $50.54 | $142.26 | 16,800 | — | — |
| 2017-03-06 | $50.28 | $141.53 | 30,000 | — | — |
| 2017-03-03 | $51.77 | $145.72 | 16,400 | — | — |
| 2017-03-02 | $51.74 | $145.64 | 37,100 | — | — |
| 2017-03-01 | $50.81 | $143.02 | 59,300 | — | — |
| 2017-02-28 | $50.28 | $141.53 | 39,000 | — | — |
| 2017-02-27 | $52.31 | $147.24 | 25,500 | — | — |
| 2017-02-24 | $52.26 | $147.10 | 55,700 | — | — |
| 2017-02-23 | $52.79 | $148.59 | 21,600 | — | — |
| 2017-02-22 | $52.94 | $149.02 | 27,600 | — | — |
| 2017-02-21 | $50.80 | $142.99 | 71,600 | — | — |
| 2017-02-17 | $52.74 | $148.45 | 25,100 | — | — |
| 2017-02-16 | $51.46 | $144.85 | 32,800 | — | — |
| 2017-02-15 | $51.55 | $145.10 | 22,600 | — | — |
| 2017-02-14 | $51.15 | $143.98 | 31,600 | — | — |
| 2017-02-13 | $50.43 | $141.95 | 31,600 | — | — |
| 2017-02-10 | $50.10 | $141.02 | 46,700 | — | — |
| 2017-02-09 | $49.75 | $140.04 | 51,300 | — | — |
| 2017-02-08 | $51.00 | $143.56 | 32,700 | — | — |
| 2017-02-07 | $50.82 | $143.05 | 26,700 | — | — |
| 2017-02-06 | $51.16 | $144.01 | 22,300 | — | — |
| 2017-02-03 | $50.82 | $143.05 | 51,300 | — | — |
| 2017-02-02 | $51.12 | $143.89 | 31,000 | — | — |
| 2017-02-01 | $50.95 | $143.41 | 13,100 | — | — |
| 2017-01-31 | $50.86 | $143.16 | 38,700 | — | — |
| 2017-01-30 | $50.35 | $141.73 | 44,500 | — | — |
| 2017-01-27 | $54.58 | $153.63 | 11,600 | — | — |
| 2017-01-26 | $55.10 | $155.10 | 7,400 | — | — |
| 2017-01-25 | $55.60 | $156.50 | 15,200 | — | — |
| 2017-01-24 | $55.28 | $155.60 | 25,200 | — | — |
| 2017-01-23 | $54.17 | $152.48 | 11,200 | — | — |
| 2017-01-20 | $54.22 | $152.62 | 21,300 | — | — |
| 2017-01-19 | $54.50 | $153.41 | 16,300 | — | — |
| 2017-01-18 | $55.36 | $155.83 | 28,400 | — | — |
| 2017-01-17 | $54.68 | $153.91 | 19,200 | — | — |
| 2017-01-13 | $57.18 | $160.95 | 8,500 | — | — |
| 2017-01-12 | $56.10 | $157.91 | 13,700 | — | — |
| 2017-01-11 | $58.06 | $163.43 | 24,900 | — | — |
| 2017-01-10 | $58.50 | $164.67 | 31,400 | — | — |
| 2017-01-09 | $58.53 | $164.75 | 14,100 | — | — |
| 2017-01-06 | $59.79 | $168.30 | 14,900 | — | — |
| 2017-01-05 | $60.03 | $168.97 | 21,100 | — | — |
| 2017-01-04 | $61.51 | $173.14 | 21,100 | — | — |
| 2017-01-03 | $61.29 | $172.52 | 26,800 | — | — |