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
- 1989-12-15 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 | $51.65 | $101.91 | 34,500 | — | — |
| 2017-12-28 | $51.85 | $101.83 | 21,300 | — | — |
| 2017-12-27 | $51.90 | $101.93 | 6,200 | — | — |
| 2017-12-26 | $52.20 | $102.52 | 17,600 | — | — |
| 2017-12-22 | $52.05 | $102.23 | 10,800 | — | — |
| 2017-12-21 | $52.70 | $103.50 | 26,600 | — | — |
| 2017-12-20 | $52.50 | $103.11 | 18,200 | — | — |
| 2017-12-19 | $52.65 | $103.41 | 13,800 | — | — |
| 2017-12-18 | $53.20 | $104.49 | 15,500 | — | — |
| 2017-12-15 | $52.40 | $102.91 | 120,700 | — | — |
| 2017-12-14 | $51.70 | $101.54 | 17,500 | — | — |
| 2017-12-13 | $52.80 | $103.70 | 25,200 | — | — |
| 2017-12-12 | $52.65 | $103.41 | 34,600 | — | — |
| 2017-12-11 | $51.55 | $101.25 | 20,400 | — | — |
| 2017-12-08 | $52.05 | $102.23 | 14,100 | — | — |
| 2017-12-07 | $52.85 | $103.80 | 15,000 | — | — |
| 2017-12-06 | $53.15 | $104.39 | 48,300 | — | — |
| 2017-12-05 | $53.00 | $104.09 | 22,400 | — | — |
| 2017-12-04 | $54.10 | $106.25 | 19,300 | — | — |
| 2017-12-01 | $53.75 | $105.57 | 40,700 | — | — |
| 2017-11-30 | $54.05 | $106.16 | 44,500 | — | — |
| 2017-11-29 | $55.95 | $109.89 | 37,300 | — | — |
| 2017-11-28 | $53.95 | $105.96 | 48,800 | — | — |
| 2017-11-27 | $52.45 | $103.01 | 15,800 | — | — |
| 2017-11-24 | $52.10 | $102.33 | 8,600 | — | — |
| 2017-11-22 | $52.40 | $102.91 | 26,800 | — | — |
| 2017-11-21 | $52.85 | $103.80 | 34,700 | — | — |
| 2017-11-20 | $52.90 | $103.90 | 32,200 | — | — |
| 2017-11-17 | $52.80 | $103.70 | 28,400 | — | — |
| 2017-11-16 | $52.30 | $102.72 | 16,700 | — | — |
| 2017-11-15 | $52.20 | $102.52 | 15,900 | — | — |
| 2017-11-14 | $52.10 | $102.33 | 10,400 | — | — |
| 2017-11-13 | $51.90 | $101.93 | 14,700 | — | — |
| 2017-11-10 | $51.50 | $101.15 | 11,200 | — | — |
| 2017-11-09 | $51.70 | $101.54 | 45,500 | — | — |
| 2017-11-08 | $51.60 | $101.34 | 27,700 | — | — |
| 2017-11-07 | $51.55 | $101.25 | 23,000 | — | — |
| 2017-11-06 | $53.40 | $104.88 | 12,600 | — | — |
| 2017-11-03 | $53.70 | $105.47 | 25,900 | — | — |
| 2017-11-02 | $53.90 | $105.86 | 27,200 | — | — |
| 2017-11-01 | $53.45 | $104.98 | 19,600 | — | — |
| 2017-10-31 | $53.75 | $105.57 | 24,000 | — | — |
| 2017-10-30 | $53.55 | $105.17 | 15,300 | — | — |
| 2017-10-27 | $55.35 | $108.71 | 19,600 | — | — |
| 2017-10-26 | $55.00 | $108.02 | 23,400 | — | — |
| 2017-10-25 | $54.95 | $107.92 | 35,700 | — | — |
| 2017-10-24 | $54.35 | $106.74 | 27,400 | — | — |
| 2017-10-23 | $54.15 | $106.35 | 31,800 | — | — |
| 2017-10-20 | $55.00 | $108.02 | 33,600 | — | — |
| 2017-10-19 | $55.95 | $109.89 | 49,000 | — | — |
| 2017-10-18 | $56.80 | $111.56 | 11,900 | — | — |
| 2017-10-17 | $56.55 | $111.07 | 13,700 | — | — |
| 2017-10-16 | $57.25 | $112.44 | 19,800 | — | — |
| 2017-10-13 | $57.00 | $111.95 | 18,500 | — | — |
| 2017-10-12 | $57.10 | $112.15 | 52,200 | — | — |
| 2017-10-11 | $57.35 | $112.64 | 31,800 | — | — |
| 2017-10-10 | $57.30 | $112.54 | 22,100 | — | — |
| 2017-10-09 | $56.45 | $110.87 | 15,800 | — | — |
| 2017-10-06 | $56.65 | $111.26 | 35,100 | — | — |
| 2017-10-05 | $56.80 | $111.56 | 24,500 | — | — |
| 2017-10-04 | $56.00 | $109.98 | 21,000 | — | — |
| 2017-10-03 | $56.55 | $111.07 | 25,800 | — | — |
| 2017-10-02 | $56.55 | $111.07 | 23,300 | — | — |
| 2017-09-29 | $55.65 | $109.30 | 32,600 | — | — |
| 2017-09-28 | $55.75 | $109.02 | 22,400 | — | — |
| 2017-09-27 | $55.15 | $107.85 | 39,900 | — | — |
| 2017-09-26 | $53.50 | $104.62 | 20,400 | — | — |
| 2017-09-25 | $52.90 | $103.45 | 11,400 | — | — |
| 2017-09-22 | $52.80 | $103.25 | 8,500 | — | — |
| 2017-09-21 | $52.10 | $101.88 | 15,900 | — | — |
| 2017-09-20 | $51.95 | $101.59 | 21,200 | — | — |
| 2017-09-19 | $51.15 | $100.03 | 14,400 | — | — |
| 2017-09-18 | $50.85 | $99.44 | 21,300 | — | — |
| 2017-09-15 | $50.65 | $99.05 | 53,500 | — | — |
| 2017-09-14 | $50.85 | $99.44 | 9,200 | — | — |
| 2017-09-13 | $51.50 | $100.71 | 37,100 | — | — |
| 2017-09-12 | $51.10 | $99.93 | 29,800 | — | — |
| 2017-09-11 | $49.60 | $97.00 | 36,200 | — | — |
| 2017-09-08 | $48.30 | $94.45 | 26,200 | — | — |
| 2017-09-07 | $48.00 | $93.87 | 31,000 | — | — |
| 2017-09-06 | $48.90 | $95.63 | 13,900 | — | — |
| 2017-09-05 | $48.70 | $95.24 | 14,000 | — | — |
| 2017-09-01 | $50.00 | $97.78 | 9,000 | — | — |
| 2017-08-31 | $49.80 | $97.39 | 25,300 | — | — |
| 2017-08-30 | $49.35 | $96.51 | 17,800 | — | — |
| 2017-08-29 | $49.20 | $96.21 | 18,700 | — | — |
| 2017-08-28 | $48.70 | $95.24 | 13,600 | — | — |
| 2017-08-25 | $48.95 | $95.72 | 8,700 | — | — |
| 2017-08-24 | $48.90 | $95.63 | 8,500 | — | — |
| 2017-08-23 | $48.50 | $94.84 | 10,600 | — | — |
| 2017-08-22 | $48.88 | $95.59 | 8,100 | — | — |
| 2017-08-21 | $48.70 | $95.24 | 27,600 | — | — |
| 2017-08-18 | $48.45 | $94.75 | 19,700 | — | — |
| 2017-08-17 | $47.70 | $93.28 | 24,900 | — | — |
| 2017-08-16 | $49.10 | $96.02 | 27,700 | — | — |
| 2017-08-15 | $49.35 | $96.51 | 19,500 | — | — |
| 2017-08-14 | $50.50 | $98.76 | 20,100 | — | — |
| 2017-08-11 | $48.85 | $95.53 | 16,000 | — | — |
| 2017-08-10 | $49.75 | $97.29 | 17,500 | — | — |
| 2017-08-09 | $50.65 | $99.05 | 31,000 | — | — |
| 2017-08-08 | $51.95 | $101.59 | 19,500 | — | — |
| 2017-08-07 | $52.55 | $102.76 | 19,700 | — | — |
| 2017-08-04 | $52.35 | $102.37 | 16,100 | — | — |
| 2017-08-03 | $52.25 | $102.18 | 26,200 | — | — |
| 2017-08-02 | $52.55 | $102.76 | 18,400 | — | — |
| 2017-08-01 | $52.75 | $103.16 | 21,500 | — | — |
| 2017-07-31 | $51.95 | $101.59 | 25,000 | — | — |
| 2017-07-28 | $51.50 | $100.71 | 14,900 | — | — |
| 2017-07-27 | $51.80 | $101.30 | 27,900 | — | — |
| 2017-07-26 | $52.00 | $101.69 | 36,600 | — | — |
| 2017-07-25 | $52.90 | $103.45 | 32,300 | — | — |
| 2017-07-24 | $52.70 | $103.06 | 62,300 | — | — |
| 2017-07-21 | $52.65 | $102.96 | 32,500 | — | — |
| 2017-07-20 | $53.00 | $103.64 | 29,800 | — | — |
| 2017-07-19 | $52.00 | $101.69 | 15,900 | — | — |
| 2017-07-18 | $52.10 | $101.88 | 33,400 | — | — |
| 2017-07-17 | $52.90 | $103.45 | 38,500 | — | — |
| 2017-07-14 | $52.65 | $102.96 | 26,600 | — | — |
| 2017-07-13 | $52.48 | $102.63 | 19,700 | — | — |
| 2017-07-12 | $52.95 | $103.55 | 38,700 | — | — |
| 2017-07-11 | $53.25 | $104.13 | 22,500 | — | — |
| 2017-07-10 | $53.40 | $104.43 | 16,200 | — | — |
| 2017-07-07 | $54.25 | $106.09 | 14,300 | — | — |
| 2017-07-06 | $53.40 | $104.43 | 13,800 | — | — |
| 2017-07-05 | $54.15 | $105.89 | 17,200 | — | — |
| 2017-07-03 | $54.75 | $107.07 | 27,800 | — | — |
| 2017-06-30 | $53.50 | $104.62 | 26,000 | — | — |
| 2017-06-29 | $54.15 | $105.89 | 27,200 | — | — |
| 2017-06-28 | $53.60 | $104.35 | 19,000 | — | — |
| 2017-06-27 | $52.70 | $102.60 | 16,700 | — | — |
| 2017-06-26 | $52.90 | $102.99 | 30,700 | — | — |
| 2017-06-23 | $52.60 | $102.40 | 59,600 | — | — |
| 2017-06-22 | $52.20 | $101.62 | 15,900 | — | — |
| 2017-06-21 | $52.50 | $102.21 | 24,100 | — | — |
| 2017-06-20 | $52.75 | $102.69 | 11,400 | — | — |
| 2017-06-19 | $53.65 | $104.45 | 22,400 | — | — |
| 2017-06-16 | $53.45 | $104.06 | 42,100 | — | — |
| 2017-06-15 | $53.60 | $104.35 | 22,500 | — | — |
| 2017-06-14 | $53.75 | $104.64 | 24,100 | — | — |
| 2017-06-13 | $53.50 | $104.15 | 58,900 | — | — |
| 2017-06-12 | $52.85 | $102.89 | 25,000 | — | — |
| 2017-06-09 | $53.60 | $104.35 | 30,900 | — | — |
| 2017-06-08 | $51.60 | $100.46 | 26,000 | — | — |
| 2017-06-07 | $49.85 | $97.05 | 16,100 | — | — |
| 2017-06-06 | $49.30 | $95.98 | 15,300 | — | — |
| 2017-06-05 | $49.85 | $97.05 | 13,800 | — | — |
| 2017-06-02 | $50.50 | $98.31 | 20,200 | — | — |
| 2017-06-01 | $50.10 | $97.53 | 27,900 | — | — |
| 2017-05-31 | $48.95 | $95.30 | 22,100 | — | — |
| 2017-05-30 | $49.25 | $95.88 | 15,100 | — | — |
| 2017-05-26 | $49.50 | $96.37 | 11,300 | — | — |
| 2017-05-25 | $49.85 | $97.05 | 15,200 | — | — |
| 2017-05-24 | $49.75 | $96.85 | 18,600 | — | — |
| 2017-05-23 | $50.00 | $97.34 | 15,000 | — | — |
| 2017-05-22 | $49.25 | $95.88 | 15,400 | — | — |
| 2017-05-19 | $48.50 | $94.42 | 22,400 | — | — |
| 2017-05-18 | $49.05 | $95.49 | 16,700 | — | — |
| 2017-05-17 | $48.80 | $95.00 | 30,800 | — | — |
| 2017-05-16 | $50.65 | $98.61 | 19,600 | — | — |
| 2017-05-15 | $50.25 | $97.83 | 12,100 | — | — |
| 2017-05-12 | $49.35 | $96.07 | 21,900 | — | — |
| 2017-05-11 | $49.85 | $97.05 | 11,500 | — | — |
| 2017-05-10 | $50.90 | $99.09 | 13,500 | — | — |
| 2017-05-09 | $51.45 | $100.16 | 26,900 | — | — |
| 2017-05-08 | $51.60 | $100.46 | 26,000 | — | — |
| 2017-05-05 | $51.25 | $99.77 | 21,000 | — | — |
| 2017-05-04 | $51.10 | $99.48 | 8,100 | — | — |
| 2017-05-03 | $50.80 | $98.90 | 15,900 | — | — |
| 2017-05-02 | $51.25 | $99.77 | 30,000 | — | — |
| 2017-05-01 | $51.55 | $100.36 | 30,900 | — | — |
| 2017-04-28 | $50.15 | $97.63 | 23,300 | — | — |
| 2017-04-27 | $52.30 | $101.82 | 23,900 | — | — |
| 2017-04-26 | $52.65 | $102.50 | 42,800 | — | — |
| 2017-04-25 | $52.15 | $101.53 | 54,700 | — | — |
| 2017-04-24 | $52.45 | $102.11 | 36,600 | — | — |
| 2017-04-21 | $50.30 | $97.92 | 24,400 | — | — |
| 2017-04-20 | $50.35 | $98.02 | 60,700 | — | — |
| 2017-04-19 | $48.85 | $95.10 | 27,600 | — | — |
| 2017-04-18 | $48.60 | $94.61 | 19,800 | — | — |
| 2017-04-17 | $48.20 | $93.84 | 19,000 | — | — |
| 2017-04-13 | $47.50 | $92.47 | 19,500 | — | — |
| 2017-04-12 | $48.55 | $94.52 | 22,500 | — | — |
| 2017-04-11 | $49.50 | $96.37 | 27,000 | — | — |
| 2017-04-10 | $49.00 | $95.39 | 64,600 | — | — |
| 2017-04-07 | $48.60 | $94.61 | 24,700 | — | — |
| 2017-04-06 | $48.80 | $95.00 | 31,000 | — | — |
| 2017-04-05 | $48.15 | $93.74 | 31,400 | — | — |
| 2017-04-04 | $49.80 | $96.95 | 25,700 | — | — |
| 2017-04-03 | $50.30 | $97.92 | 22,400 | — | — |
| 2017-03-31 | $50.50 | $98.31 | 39,800 | — | — |
| 2017-03-30 | $51.10 | $99.48 | 26,000 | — | — |
| 2017-03-29 | $49.65 | $96.66 | 24,900 | — | — |
| 2017-03-28 | $50.10 | $97.53 | 32,200 | — | — |
| 2017-03-27 | $49.00 | $95.39 | 16,400 | — | — |
| 2017-03-24 | $49.25 | $95.88 | 24,100 | — | — |
| 2017-03-23 | $49.00 | $94.97 | 21,000 | — | — |
| 2017-03-22 | $48.50 | $94.00 | 36,100 | — | — |
| 2017-03-21 | $47.65 | $92.35 | 33,500 | — | — |
| 2017-03-20 | $50.55 | $97.97 | 26,900 | — | — |
| 2017-03-17 | $51.75 | $100.29 | 40,900 | — | — |
| 2017-03-16 | $51.45 | $99.71 | 20,300 | — | — |
| 2017-03-15 | $51.40 | $99.62 | 22,700 | — | — |
| 2017-03-14 | $50.95 | $98.74 | 12,400 | — | — |
| 2017-03-13 | $51.00 | $98.84 | 17,300 | — | — |
| 2017-03-10 | $50.55 | $97.97 | 25,000 | — | — |
| 2017-03-09 | $50.55 | $97.97 | 21,600 | — | — |
| 2017-03-08 | $50.65 | $98.16 | 47,400 | — | — |
| 2017-03-07 | $50.80 | $98.45 | 31,600 | — | — |
| 2017-03-06 | $51.00 | $98.84 | 24,500 | — | — |
| 2017-03-03 | $50.65 | $98.16 | 17,200 | — | — |
| 2017-03-02 | $50.40 | $97.68 | 19,200 | — | — |
| 2017-03-01 | $51.55 | $99.91 | 26,700 | — | — |
| 2017-02-28 | $50.05 | $97.00 | 21,600 | — | — |
| 2017-02-27 | $51.10 | $99.04 | 21,100 | — | — |
| 2017-02-24 | $51.30 | $99.42 | 13,000 | — | — |
| 2017-02-23 | $51.75 | $100.29 | 12,900 | — | — |
| 2017-02-22 | $51.50 | $99.81 | 14,100 | — | — |
| 2017-02-21 | $51.25 | $99.33 | 14,100 | — | — |
| 2017-02-17 | $51.50 | $99.81 | 27,800 | — | — |
| 2017-02-16 | $51.05 | $98.94 | 17,300 | — | — |
| 2017-02-15 | $50.95 | $98.74 | 20,900 | — | — |
| 2017-02-14 | $50.50 | $97.87 | 23,900 | — | — |
| 2017-02-13 | $49.90 | $96.71 | 25,600 | — | — |
| 2017-02-10 | $49.60 | $96.13 | 16,500 | — | — |
| 2017-02-09 | $48.60 | $94.19 | 22,600 | — | — |
| 2017-02-08 | $48.10 | $93.22 | 25,100 | — | — |
| 2017-02-07 | $49.65 | $96.22 | 14,100 | — | — |
| 2017-02-06 | $50.05 | $97.00 | 19,300 | — | — |
| 2017-02-03 | $50.40 | $97.68 | 14,800 | — | — |
| 2017-02-02 | $49.15 | $95.26 | 20,300 | — | — |
| 2017-02-01 | $49.90 | $96.71 | 18,800 | — | — |
| 2017-01-31 | $50.05 | $97.00 | 25,700 | — | — |
| 2017-01-30 | $49.70 | $96.32 | 20,300 | — | — |
| 2017-01-27 | $51.20 | $99.23 | 21,200 | — | — |
| 2017-01-26 | $51.50 | $99.81 | 17,800 | — | — |
| 2017-01-25 | $51.90 | $100.59 | 39,500 | — | — |
| 2017-01-24 | $52.25 | $101.26 | 30,800 | — | — |
| 2017-01-23 | $50.60 | $98.07 | 22,300 | — | — |
| 2017-01-20 | $50.60 | $98.07 | 14,800 | — | — |
| 2017-01-19 | $50.20 | $97.29 | 15,100 | — | — |
| 2017-01-18 | $50.75 | $98.36 | 27,400 | — | — |
| 2017-01-17 | $50.20 | $97.29 | 21,000 | — | — |
| 2017-01-13 | $52.40 | $101.55 | 13,500 | — | — |
| 2017-01-12 | $51.65 | $100.10 | 12,300 | — | — |
| 2017-01-11 | $53.00 | $102.72 | 20,300 | — | — |
| 2017-01-10 | $52.45 | $101.65 | 26,200 | — | — |
| 2017-01-09 | $52.00 | $100.78 | 17,100 | — | — |
| 2017-01-06 | $52.95 | $102.62 | 15,300 | — | — |
| 2017-01-05 | $53.30 | $103.30 | 16,800 | — | — |
| 2017-01-04 | $54.70 | $106.01 | 20,100 | — | — |
| 2017-01-03 | $54.25 | $105.14 | 35,700 | — | — |