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 | $45.22 | $98.78 | 777,200 | — | — |
| 2017-12-28 | $45.63 | $99.67 | 517,900 | — | — |
| 2017-12-27 | $45.17 | $98.66 | 357,900 | — | — |
| 2017-12-26 | $44.82 | $97.90 | 334,200 | — | — |
| 2017-12-22 | $44.86 | $98.00 | 450,900 | — | — |
| 2017-12-21 | $44.96 | $98.22 | 504,900 | — | — |
| 2017-12-20 | $44.46 | $97.11 | 800,400 | — | — |
| 2017-12-19 | $44.82 | $97.90 | 834,900 | — | — |
| 2017-12-18 | $44.48 | $97.16 | 1,386,600 | — | — |
| 2017-12-15 | $44.96 | $98.20 | 1,442,100 | — | — |
| 2017-12-14 | $43.59 | $95.21 | 895,200 | — | — |
| 2017-12-13 | $43.93 | $95.95 | 988,500 | — | — |
| 2017-12-12 | $43.10 | $94.15 | 579,900 | — | — |
| 2017-12-11 | $43.62 | $95.29 | 730,500 | — | — |
| 2017-12-08 | $43.36 | $94.72 | 971,400 | — | — |
| 2017-12-07 | $42.92 | $93.76 | 654,600 | — | — |
| 2017-12-06 | $42.87 | $93.65 | 719,700 | — | — |
| 2017-12-05 | $42.51 | $92.87 | 921,900 | — | — |
| 2017-12-04 | $42.90 | $93.71 | 628,800 | — | — |
| 2017-12-01 | $43.15 | $94.26 | 719,700 | — | — |
| 2017-11-30 | $43.86 | $95.81 | 954,600 | — | — |
| 2017-11-29 | $42.95 | $93.81 | 527,700 | — | — |
| 2017-11-28 | $43.95 | $96.00 | 768,000 | — | — |
| 2017-11-27 | $43.35 | $94.70 | 803,100 | — | — |
| 2017-11-24 | $43.57 | $95.17 | 265,200 | — | — |
| 2017-11-22 | $43.62 | $95.29 | 553,200 | — | — |
| 2017-11-21 | $44.03 | $96.19 | 534,000 | — | — |
| 2017-11-20 | $43.83 | $95.73 | 372,900 | — | — |
| 2017-11-17 | $43.36 | $94.71 | 511,500 | — | — |
| 2017-11-16 | $43.22 | $94.42 | 892,800 | — | — |
| 2017-11-15 | $42.77 | $93.43 | 557,700 | — | — |
| 2017-11-14 | $43.12 | $94.18 | 457,800 | — | — |
| 2017-11-13 | $42.94 | $93.80 | 890,400 | — | — |
| 2017-11-10 | $43.39 | $94.78 | 493,500 | — | — |
| 2017-11-09 | $43.37 | $94.74 | 658,200 | — | — |
| 2017-11-08 | $44.13 | $96.40 | 698,700 | — | — |
| 2017-11-07 | $43.95 | $96.01 | 734,700 | — | — |
| 2017-11-06 | $44.05 | $96.23 | 558,000 | — | — |
| 2017-11-03 | $44.04 | $96.19 | 524,700 | — | — |
| 2017-11-02 | $43.69 | $95.43 | 529,800 | — | — |
| 2017-11-01 | $43.50 | $95.01 | 619,500 | — | — |
| 2017-10-31 | $43.93 | $95.96 | 582,300 | — | — |
| 2017-10-30 | $43.58 | $95.20 | 738,600 | — | — |
| 2017-10-27 | $44.29 | $96.75 | 1,188,300 | — | — |
| 2017-10-26 | $44.50 | $97.21 | 1,488,900 | — | — |
| 2017-10-25 | $42.64 | $93.14 | 1,026,000 | — | — |
| 2017-10-24 | $43.07 | $94.07 | 876,600 | — | — |
| 2017-10-23 | $42.41 | $92.64 | 723,600 | — | — |
| 2017-10-20 | $42.65 | $93.17 | 813,600 | — | — |
| 2017-10-19 | $41.99 | $91.72 | 525,900 | — | — |
| 2017-10-18 | $42.27 | $92.33 | 733,500 | — | — |
| 2017-10-17 | $41.74 | $91.18 | 886,500 | — | — |
| 2017-10-16 | $42.38 | $92.57 | 735,900 | — | — |
| 2017-10-13 | $41.81 | $91.33 | 478,500 | — | — |
| 2017-10-12 | $41.69 | $90.80 | 826,800 | — | — |
| 2017-10-11 | $41.44 | $90.25 | 624,600 | — | — |
| 2017-10-10 | $41.31 | $89.98 | 867,600 | — | — |
| 2017-10-09 | $41.32 | $90.00 | 765,000 | — | — |
| 2017-10-06 | $41.64 | $90.70 | 706,200 | — | — |
| 2017-10-05 | $41.54 | $90.47 | 601,500 | — | — |
| 2017-10-04 | $41.62 | $90.65 | 1,030,800 | — | — |
| 2017-10-03 | $41.45 | $90.28 | 738,300 | — | — |
| 2017-10-02 | $41.60 | $90.62 | 488,700 | — | — |
| 2017-09-29 | $41.23 | $89.80 | 879,900 | — | — |
| 2017-09-28 | $41.15 | $89.62 | 842,700 | — | — |
| 2017-09-27 | $41.04 | $89.38 | 1,013,700 | — | — |
| 2017-09-26 | $40.53 | $88.28 | 571,500 | — | — |
| 2017-09-25 | $40.79 | $88.84 | 634,800 | — | — |
| 2017-09-22 | $40.80 | $88.87 | 726,000 | — | — |
| 2017-09-21 | $40.72 | $88.70 | 535,800 | — | — |
| 2017-09-20 | $40.88 | $89.03 | 653,700 | — | — |
| 2017-09-19 | $40.62 | $88.47 | 798,000 | — | — |
| 2017-09-18 | $40.21 | $87.59 | 655,500 | — | — |
| 2017-09-15 | $39.97 | $87.06 | 1,726,800 | — | — |
| 2017-09-14 | $39.50 | $86.03 | 622,200 | — | — |
| 2017-09-13 | $39.08 | $85.12 | 406,500 | — | — |
| 2017-09-12 | $39.08 | $85.11 | 463,800 | — | — |
| 2017-09-11 | $38.86 | $84.65 | 635,700 | — | — |
| 2017-09-08 | $38.54 | $83.95 | 735,000 | — | — |
| 2017-09-07 | $38.46 | $83.77 | 523,500 | — | — |
| 2017-09-06 | $38.09 | $82.97 | 379,200 | — | — |
| 2017-09-05 | $38.16 | $83.11 | 435,000 | — | — |
| 2017-09-01 | $38.89 | $84.71 | 591,900 | — | — |
| 2017-08-31 | $38.50 | $83.86 | 633,900 | — | — |
| 2017-08-30 | $37.89 | $82.52 | 691,200 | — | — |
| 2017-08-29 | $37.71 | $82.14 | 540,300 | — | — |
| 2017-08-28 | $38.09 | $82.96 | 502,200 | — | — |
| 2017-08-25 | $37.81 | $82.35 | 405,600 | — | — |
| 2017-08-24 | $37.45 | $81.56 | 648,000 | — | — |
| 2017-08-23 | $37.40 | $81.46 | 565,800 | — | — |
| 2017-08-22 | $37.99 | $82.75 | 664,800 | — | — |
| 2017-08-21 | $37.66 | $82.02 | 499,800 | — | — |
| 2017-08-18 | $37.46 | $81.58 | 488,400 | — | — |
| 2017-08-17 | $37.80 | $82.32 | 558,300 | — | — |
| 2017-08-16 | $38.53 | $83.91 | 607,500 | — | — |
| 2017-08-15 | $38.34 | $83.51 | 548,400 | — | — |
| 2017-08-14 | $38.06 | $82.91 | 737,100 | — | — |
| 2017-08-11 | $37.55 | $81.79 | 583,800 | — | — |
| 2017-08-10 | $37.49 | $81.66 | 734,100 | — | — |
| 2017-08-09 | $38.09 | $82.96 | 690,300 | — | — |
| 2017-08-08 | $38.63 | $84.13 | 664,800 | — | — |
| 2017-08-07 | $38.50 | $83.86 | 756,600 | — | — |
| 2017-08-04 | $38.22 | $83.24 | 640,500 | — | — |
| 2017-08-03 | $37.87 | $82.49 | 661,200 | — | — |
| 2017-08-02 | $37.91 | $82.57 | 908,700 | — | — |
| 2017-08-01 | $38.06 | $82.91 | 1,780,500 | — | — |
| 2017-07-31 | $38.68 | $84.25 | 1,401,000 | — | — |
| 2017-07-28 | $37.89 | $82.54 | 1,777,500 | — | — |
| 2017-07-27 | $38.46 | $83.78 | 3,683,400 | — | — |
| 2017-07-26 | $35.30 | $76.89 | 1,846,800 | — | — |
| 2017-07-25 | $35.92 | $78.24 | 1,437,300 | — | — |
| 2017-07-24 | $35.90 | $78.19 | 497,400 | — | — |
| 2017-07-21 | $35.98 | $78.37 | 656,400 | — | — |
| 2017-07-20 | $36.26 | $78.97 | 470,400 | — | — |
| 2017-07-19 | $36.53 | $79.57 | 746,700 | — | — |
| 2017-07-18 | $36.01 | $78.43 | 1,019,700 | — | — |
| 2017-07-17 | $36.02 | $78.46 | 570,300 | — | — |
| 2017-07-14 | $36.03 | $78.47 | 951,900 | — | — |
| 2017-07-13 | $36.08 | $78.59 | 444,000 | — | — |
| 2017-07-12 | $36.59 | $79.44 | 582,300 | — | — |
| 2017-07-11 | $36.39 | $79.00 | 773,400 | — | — |
| 2017-07-10 | $36.25 | $78.70 | 846,600 | — | — |
| 2017-07-07 | $36.17 | $78.52 | 740,100 | — | — |
| 2017-07-06 | $36.09 | $78.36 | 1,682,700 | — | — |
| 2017-07-05 | $36.43 | $79.10 | 855,000 | — | — |
| 2017-07-03 | $36.52 | $79.29 | 500,700 | — | — |
| 2017-06-30 | $36.43 | $79.08 | 1,331,700 | — | — |
| 2017-06-29 | $36.27 | $78.75 | 926,700 | — | — |
| 2017-06-28 | $36.97 | $80.26 | 780,900 | — | — |
| 2017-06-27 | $36.71 | $79.70 | 572,100 | — | — |
| 2017-06-26 | $37.15 | $80.65 | 804,600 | — | — |
| 2017-06-23 | $37.09 | $80.52 | 1,052,400 | — | — |
| 2017-06-22 | $36.98 | $80.29 | 672,300 | — | — |
| 2017-06-21 | $36.88 | $80.06 | 602,400 | — | — |
| 2017-06-20 | $37.47 | $81.35 | 557,700 | — | — |
| 2017-06-19 | $37.90 | $82.29 | 1,006,800 | — | — |
| 2017-06-16 | $37.66 | $81.77 | 1,253,400 | — | — |
| 2017-06-15 | $37.40 | $81.19 | 1,390,800 | — | — |
| 2017-06-14 | $37.30 | $80.98 | 1,197,300 | — | — |
| 2017-06-13 | $37.05 | $80.44 | 1,485,600 | — | — |
| 2017-06-12 | $36.86 | $80.02 | 1,471,200 | — | — |
| 2017-06-09 | $37.62 | $81.66 | 1,111,800 | — | — |
| 2017-06-08 | $37.50 | $81.41 | 567,600 | — | — |
| 2017-06-07 | $37.29 | $80.96 | 744,300 | — | — |
| 2017-06-06 | $37.74 | $81.92 | 761,100 | — | — |
| 2017-06-05 | $37.70 | $81.84 | 591,600 | — | — |
| 2017-06-02 | $37.85 | $82.18 | 1,029,300 | — | — |
| 2017-06-01 | $37.46 | $81.32 | 723,000 | — | — |
| 2017-05-31 | $36.62 | $79.51 | 567,600 | — | — |
| 2017-05-30 | $36.50 | $79.23 | 653,400 | — | — |
| 2017-05-26 | $36.46 | $79.15 | 446,100 | — | — |
| 2017-05-25 | $36.52 | $79.29 | 546,600 | — | — |
| 2017-05-24 | $36.42 | $79.07 | 673,500 | — | — |
| 2017-05-23 | $36.73 | $79.74 | 803,100 | — | — |
| 2017-05-22 | $36.91 | $80.14 | 867,600 | — | — |
| 2017-05-19 | $36.85 | $80.00 | 930,900 | — | — |
| 2017-05-18 | $36.73 | $79.74 | 1,038,900 | — | — |
| 2017-05-17 | $36.62 | $79.50 | 780,600 | — | — |
| 2017-05-16 | $37.20 | $80.77 | 534,300 | — | — |
| 2017-05-15 | $36.96 | $80.25 | 569,700 | — | — |
| 2017-05-12 | $36.61 | $79.49 | 510,300 | — | — |
| 2017-05-11 | $36.75 | $79.78 | 564,600 | — | — |
| 2017-05-10 | $36.81 | $79.92 | 984,000 | — | — |
| 2017-05-09 | $36.63 | $79.51 | 786,600 | — | — |
| 2017-05-08 | $36.55 | $79.34 | 734,400 | — | — |
| 2017-05-05 | $36.65 | $79.57 | 668,700 | — | — |
| 2017-05-04 | $36.42 | $79.06 | 1,086,300 | — | — |
| 2017-05-03 | $36.11 | $78.40 | 873,600 | — | — |
| 2017-05-02 | $36.08 | $78.33 | 1,521,000 | — | — |
| 2017-05-01 | $35.97 | $78.10 | 1,686,300 | — | — |
| 2017-04-28 | $35.95 | $78.05 | 1,746,300 | — | — |
| 2017-04-27 | $36.09 | $78.34 | 3,420,600 | — | — |
| 2017-04-26 | $33.27 | $72.22 | 1,757,400 | — | — |
| 2017-04-25 | $32.78 | $71.17 | 1,095,600 | — | — |
| 2017-04-24 | $32.28 | $70.07 | 1,166,100 | — | — |
| 2017-04-21 | $31.90 | $69.26 | 829,200 | — | — |
| 2017-04-20 | $31.85 | $69.15 | 982,200 | — | — |
| 2017-04-19 | $31.37 | $68.11 | 819,900 | — | — |
| 2017-04-18 | $31.34 | $68.05 | 474,600 | — | — |
| 2017-04-17 | $31.20 | $67.73 | 641,400 | — | — |
| 2017-04-13 | $30.84 | $66.95 | 541,800 | — | — |
| 2017-04-12 | $31.03 | $67.36 | 1,159,200 | — | — |
| 2017-04-11 | $31.70 | $68.56 | 669,600 | — | — |
| 2017-04-10 | $31.48 | $68.08 | 501,300 | — | — |
| 2017-04-07 | $31.35 | $67.81 | 583,800 | — | — |
| 2017-04-06 | $31.28 | $67.66 | 568,500 | — | — |
| 2017-04-05 | $30.95 | $66.94 | 1,079,400 | — | — |
| 2017-04-04 | $31.07 | $67.20 | 719,100 | — | — |
| 2017-04-03 | $31.15 | $67.38 | 940,500 | — | — |
| 2017-03-31 | $31.38 | $67.87 | 712,800 | — | — |
| 2017-03-30 | $31.37 | $67.85 | 432,600 | — | — |
| 2017-03-29 | $31.17 | $67.42 | 645,600 | — | — |
| 2017-03-28 | $31.21 | $67.49 | 822,600 | — | — |
| 2017-03-27 | $30.97 | $66.97 | 1,389,300 | — | — |
| 2017-03-24 | $31.19 | $67.46 | 573,000 | — | — |
| 2017-03-23 | $31.21 | $67.51 | 650,400 | — | — |
| 2017-03-22 | $30.95 | $66.94 | 482,700 | — | — |
| 2017-03-21 | $30.70 | $66.40 | 1,025,100 | — | — |
| 2017-03-20 | $31.40 | $67.91 | 531,900 | — | — |
| 2017-03-17 | $31.42 | $67.95 | 1,998,600 | — | — |
| 2017-03-16 | $31.40 | $67.91 | 539,100 | — | — |
| 2017-03-15 | $31.58 | $68.31 | 870,900 | — | — |
| 2017-03-14 | $31.11 | $67.28 | 514,200 | — | — |
| 2017-03-13 | $31.17 | $67.41 | 603,900 | — | — |
| 2017-03-10 | $31.09 | $67.24 | 525,300 | — | — |
| 2017-03-09 | $30.72 | $66.44 | 528,300 | — | — |
| 2017-03-08 | $31.08 | $67.21 | 930,300 | — | — |
| 2017-03-07 | $30.99 | $67.02 | 419,400 | — | — |
| 2017-03-06 | $31.11 | $67.28 | 495,600 | — | — |
| 2017-03-03 | $31.17 | $67.41 | 866,100 | — | — |
| 2017-03-02 | $31.00 | $67.04 | 789,000 | — | — |
| 2017-03-01 | $31.37 | $67.85 | 994,200 | — | — |
| 2017-02-28 | $30.25 | $65.43 | 1,170,000 | — | — |
| 2017-02-27 | $31.03 | $67.11 | 631,200 | — | — |
| 2017-02-24 | $30.78 | $66.57 | 1,051,200 | — | — |
| 2017-02-23 | $30.39 | $65.72 | 635,700 | — | — |
| 2017-02-22 | $30.65 | $66.28 | 817,200 | — | — |
| 2017-02-21 | $30.71 | $66.41 | 662,400 | — | — |
| 2017-02-17 | $30.39 | $65.73 | 329,100 | — | — |
| 2017-02-16 | $30.35 | $65.63 | 435,000 | — | — |
| 2017-02-15 | $30.42 | $65.79 | 440,700 | — | — |
| 2017-02-14 | $30.27 | $65.46 | 759,000 | — | — |
| 2017-02-13 | $30.56 | $66.09 | 461,400 | — | — |
| 2017-02-10 | $30.34 | $65.61 | 378,000 | — | — |
| 2017-02-09 | $30.14 | $65.19 | 811,500 | — | — |
| 2017-02-08 | $30.06 | $65.02 | 583,800 | — | — |
| 2017-02-07 | $30.05 | $65.00 | 818,700 | — | — |
| 2017-02-06 | $30.09 | $65.08 | 969,000 | — | — |
| 2017-02-03 | $30.27 | $65.47 | 906,300 | — | — |
| 2017-02-02 | $29.65 | $64.13 | 1,288,500 | — | — |
| 2017-02-01 | $30.09 | $65.08 | 1,686,000 | — | — |
| 2017-01-31 | $29.86 | $64.59 | 2,445,600 | — | — |
| 2017-01-30 | $29.80 | $64.46 | 1,485,600 | — | — |
| 2017-01-27 | $29.85 | $64.56 | 960,300 | — | — |
| 2017-01-26 | $29.44 | $63.68 | 638,700 | — | — |
| 2017-01-25 | $29.54 | $63.89 | 1,227,600 | — | — |
| 2017-01-24 | $29.48 | $63.75 | 1,465,500 | — | — |
| 2017-01-23 | $28.92 | $62.55 | 796,800 | — | — |
| 2017-01-20 | $28.73 | $62.14 | 807,900 | — | — |
| 2017-01-19 | $28.71 | $62.10 | 735,900 | — | — |
| 2017-01-18 | $28.83 | $62.35 | 728,700 | — | — |
| 2017-01-17 | $28.58 | $61.81 | 1,058,400 | — | — |
| 2017-01-13 | $28.80 | $62.28 | 602,100 | — | — |
| 2017-01-12 | $28.46 | $61.56 | 1,593,600 | — | — |
| 2017-01-11 | $28.63 | $61.67 | 853,800 | — | — |
| 2017-01-10 | $28.42 | $61.21 | 756,300 | — | — |
| 2017-01-09 | $28.04 | $60.38 | 713,400 | — | — |
| 2017-01-06 | $28.11 | $60.54 | 595,800 | — | — |
| 2017-01-05 | $27.78 | $59.82 | 1,045,800 | — | — |
| 2017-01-04 | $28.26 | $60.86 | 1,194,900 | — | — |
| 2017-01-03 | $27.79 | $59.85 | 749,700 | — | — |