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
- 1980-08-27 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 | $42.20 | $46.43 | 46,500 | — | — |
| 2017-12-28 | $42.25 | $46.49 | 37,600 | — | — |
| 2017-12-27 | $42.15 | $46.38 | 14,000 | — | — |
| 2017-12-26 | $42.45 | $46.71 | 11,200 | — | — |
| 2017-12-22 | $41.65 | $45.83 | 12,200 | — | — |
| 2017-12-21 | $41.55 | $45.72 | 8,900 | — | — |
| 2017-12-20 | $41.90 | $46.10 | 20,300 | — | — |
| 2017-12-19 | $41.85 | $46.05 | 15,500 | — | — |
| 2017-12-18 | $42.15 | $46.38 | 26,300 | — | — |
| 2017-12-15 | $41.00 | $45.11 | 60,800 | — | — |
| 2017-12-14 | $40.50 | $44.56 | 32,600 | — | — |
| 2017-12-13 | $41.30 | $45.44 | 23,000 | — | — |
| 2017-12-12 | $40.95 | $45.06 | 22,500 | — | — |
| 2017-12-11 | $40.80 | $44.89 | 29,300 | — | — |
| 2017-12-08 | $41.75 | $45.94 | 17,200 | — | — |
| 2017-12-07 | $42.10 | $46.32 | 22,200 | — | — |
| 2017-12-06 | $41.95 | $46.16 | 20,900 | — | — |
| 2017-12-05 | $42.80 | $47.09 | 16,600 | — | — |
| 2017-12-04 | $43.15 | $47.48 | 10,800 | — | — |
| 2017-12-01 | $43.25 | $47.59 | 16,600 | — | — |
| 2017-11-30 | $44.60 | $49.07 | 18,100 | — | — |
| 2017-11-29 | $44.60 | $49.07 | 11,800 | — | — |
| 2017-11-28 | $45.10 | $49.62 | 16,500 | — | — |
| 2017-11-27 | $44.10 | $48.52 | 29,700 | — | — |
| 2017-11-24 | $44.90 | $49.40 | 6,000 | — | — |
| 2017-11-22 | $44.85 | $49.35 | 21,200 | — | — |
| 2017-11-21 | $44.45 | $48.91 | 15,500 | — | — |
| 2017-11-20 | $43.65 | $48.03 | 21,600 | — | — |
| 2017-11-17 | $43.30 | $47.64 | 15,300 | — | — |
| 2017-11-16 | $42.95 | $47.26 | 58,700 | — | — |
| 2017-11-15 | $42.30 | $46.54 | 27,400 | — | — |
| 2017-11-14 | $42.50 | $46.76 | 48,900 | — | — |
| 2017-11-13 | $42.00 | $46.21 | 13,500 | — | — |
| 2017-11-10 | $42.75 | $47.04 | 7,600 | — | — |
| 2017-11-09 | $42.85 | $47.15 | 14,900 | — | — |
| 2017-11-08 | $44.60 | $49.07 | 18,100 | — | — |
| 2017-11-07 | $43.80 | $48.19 | 17,700 | — | — |
| 2017-11-06 | $44.20 | $48.63 | 21,300 | — | — |
| 2017-11-03 | $45.10 | $49.62 | 14,100 | — | — |
| 2017-11-02 | $45.00 | $49.51 | 27,000 | — | — |
| 2017-11-01 | $44.45 | $48.91 | 10,700 | — | — |
| 2017-10-31 | $44.75 | $49.24 | 45,700 | — | — |
| 2017-10-30 | $44.35 | $48.80 | 17,000 | — | — |
| 2017-10-27 | $45.95 | $50.56 | 17,800 | — | — |
| 2017-10-26 | $46.15 | $50.78 | 24,100 | — | — |
| 2017-10-25 | $45.95 | $50.56 | 22,200 | — | — |
| 2017-10-24 | $46.15 | $50.78 | 33,800 | — | — |
| 2017-10-23 | $45.75 | $50.34 | 16,400 | — | — |
| 2017-10-20 | $45.05 | $49.57 | 16,400 | — | — |
| 2017-10-19 | $44.65 | $49.13 | 12,400 | — | — |
| 2017-10-18 | $44.90 | $49.40 | 17,000 | — | — |
| 2017-10-17 | $44.95 | $49.46 | 20,900 | — | — |
| 2017-10-16 | $45.00 | $49.51 | 33,700 | — | — |
| 2017-10-13 | $44.35 | $48.80 | 10,700 | — | — |
| 2017-10-12 | $44.30 | $48.74 | 16,700 | — | — |
| 2017-10-11 | $44.15 | $48.58 | 30,500 | — | — |
| 2017-10-10 | $44.55 | $49.02 | 19,900 | — | — |
| 2017-10-09 | $43.40 | $47.75 | 20,500 | — | — |
| 2017-10-06 | $43.25 | $47.59 | 28,800 | — | — |
| 2017-10-05 | $42.90 | $47.20 | 18,700 | — | — |
| 2017-10-04 | $42.45 | $46.71 | 26,400 | — | — |
| 2017-10-03 | $42.30 | $46.54 | 32,400 | — | — |
| 2017-10-02 | $42.35 | $46.60 | 37,500 | — | — |
| 2017-09-29 | $41.60 | $45.77 | 46,300 | — | — |
| 2017-09-28 | $41.25 | $45.39 | 80,600 | — | — |
| 2017-09-27 | $40.35 | $44.40 | 49,800 | — | — |
| 2017-09-26 | $39.55 | $43.52 | 34,300 | — | — |
| 2017-09-25 | $38.90 | $42.80 | 38,900 | — | — |
| 2017-09-22 | $39.70 | $43.68 | 32,800 | — | — |
| 2017-09-21 | $39.50 | $43.35 | 31,400 | — | — |
| 2017-09-20 | $38.85 | $42.64 | 32,900 | — | — |
| 2017-09-19 | $38.75 | $42.53 | 28,500 | — | — |
| 2017-09-18 | $38.80 | $42.58 | 36,400 | — | — |
| 2017-09-15 | $37.95 | $41.65 | 64,800 | — | — |
| 2017-09-14 | $37.25 | $40.88 | 21,500 | — | — |
| 2017-09-13 | $37.45 | $41.10 | 27,100 | — | — |
| 2017-09-12 | $38.05 | $41.76 | 64,900 | — | — |
| 2017-09-11 | $36.30 | $39.84 | 32,800 | — | — |
| 2017-09-08 | $34.45 | $37.81 | 40,500 | — | — |
| 2017-09-07 | $33.85 | $37.15 | 19,600 | — | — |
| 2017-09-06 | $34.50 | $37.86 | 12,700 | — | — |
| 2017-09-05 | $34.85 | $38.25 | 9,700 | — | — |
| 2017-09-01 | $35.75 | $39.24 | 13,200 | — | — |
| 2017-08-31 | $35.15 | $38.58 | 49,500 | — | — |
| 2017-08-30 | $34.55 | $37.92 | 32,500 | — | — |
| 2017-08-29 | $34.20 | $37.54 | 31,400 | — | — |
| 2017-08-28 | $34.15 | $37.48 | 20,700 | — | — |
| 2017-08-25 | $34.05 | $37.37 | 27,500 | — | — |
| 2017-08-24 | $33.20 | $36.44 | 14,000 | — | — |
| 2017-08-23 | $33.10 | $36.33 | 31,800 | — | — |
| 2017-08-22 | $34.15 | $37.48 | 13,100 | — | — |
| 2017-08-21 | $34.05 | $37.37 | 10,500 | — | — |
| 2017-08-18 | $34.30 | $37.65 | 16,100 | — | — |
| 2017-08-17 | $34.35 | $37.70 | 19,800 | — | — |
| 2017-08-16 | $35.55 | $39.02 | 13,600 | — | — |
| 2017-08-15 | $35.35 | $38.80 | 19,000 | — | — |
| 2017-08-14 | $35.10 | $38.52 | 36,300 | — | — |
| 2017-08-11 | $34.35 | $37.70 | 25,500 | — | — |
| 2017-08-10 | $34.40 | $37.76 | 26,300 | — | — |
| 2017-08-09 | $34.25 | $37.59 | 37,100 | — | — |
| 2017-08-08 | $34.90 | $38.30 | 42,600 | — | — |
| 2017-08-07 | $33.90 | $37.21 | 55,700 | — | — |
| 2017-08-04 | $33.95 | $37.26 | 35,600 | — | — |
| 2017-08-03 | $33.40 | $36.66 | 36,700 | — | — |
| 2017-08-02 | $33.10 | $36.33 | 24,800 | — | — |
| 2017-08-01 | $33.40 | $36.66 | 37,700 | — | — |
| 2017-07-31 | $32.95 | $36.16 | 34,000 | — | — |
| 2017-07-28 | $32.95 | $36.16 | 10,600 | — | — |
| 2017-07-27 | $33.10 | $36.33 | 25,200 | — | — |
| 2017-07-26 | $33.45 | $36.71 | 9,800 | — | — |
| 2017-07-25 | $34.00 | $37.32 | 19,200 | — | — |
| 2017-07-24 | $33.70 | $36.99 | 15,300 | — | — |
| 2017-07-21 | $33.75 | $37.04 | 17,400 | — | — |
| 2017-07-20 | $33.95 | $37.26 | 9,000 | — | — |
| 2017-07-19 | $33.95 | $37.26 | 13,500 | — | — |
| 2017-07-18 | $34.25 | $37.59 | 13,600 | — | — |
| 2017-07-17 | $34.25 | $37.59 | 16,800 | — | — |
| 2017-07-14 | $34.35 | $37.70 | 21,700 | — | — |
| 2017-07-13 | $34.50 | $37.86 | 24,100 | — | — |
| 2017-07-12 | $33.90 | $37.21 | 37,900 | — | — |
| 2017-07-11 | $34.15 | $37.48 | 32,700 | — | — |
| 2017-07-10 | $34.55 | $37.92 | 13,900 | — | — |
| 2017-07-07 | $34.75 | $38.14 | 19,900 | — | — |
| 2017-07-06 | $33.95 | $37.26 | 21,800 | — | — |
| 2017-07-05 | $35.10 | $38.52 | 12,600 | — | — |
| 2017-07-03 | $35.20 | $38.63 | 6,300 | — | — |
| 2017-06-30 | $34.75 | $38.14 | 31,800 | — | — |
| 2017-06-29 | $34.55 | $37.92 | 26,400 | — | — |
| 2017-06-28 | $34.75 | $38.14 | 26,100 | — | — |
| 2017-06-27 | $33.60 | $36.88 | 31,700 | — | — |
| 2017-06-26 | $33.90 | $37.21 | 19,000 | — | — |
| 2017-06-23 | $33.40 | $36.66 | 73,900 | — | — |
| 2017-06-22 | $33.40 | $36.66 | 10,500 | — | — |
| 2017-06-21 | $32.60 | $35.67 | 25,600 | — | — |
| 2017-06-20 | $33.10 | $36.22 | 11,800 | — | — |
| 2017-06-19 | $33.20 | $36.33 | 11,600 | — | — |
| 2017-06-16 | $33.20 | $36.33 | 29,200 | — | — |
| 2017-06-15 | $33.10 | $36.22 | 16,500 | — | — |
| 2017-06-14 | $32.65 | $35.72 | 10,000 | — | — |
| 2017-06-13 | $32.75 | $35.83 | 20,200 | — | — |
| 2017-06-12 | $33.15 | $36.27 | 16,300 | — | — |
| 2017-06-09 | $33.85 | $37.04 | 23,200 | — | — |
| 2017-06-08 | $33.40 | $36.55 | 23,200 | — | — |
| 2017-06-07 | $32.95 | $36.05 | 14,800 | — | — |
| 2017-06-06 | $33.20 | $36.33 | 35,100 | — | — |
| 2017-06-05 | $32.00 | $35.01 | 31,800 | — | — |
| 2017-06-02 | $31.80 | $34.79 | 39,200 | — | — |
| 2017-06-01 | $29.75 | $32.55 | 22,600 | — | — |
| 2017-05-31 | $29.10 | $31.84 | 14,800 | — | — |
| 2017-05-30 | $28.40 | $31.07 | 13,900 | — | — |
| 2017-05-26 | $28.00 | $30.64 | 8,600 | — | — |
| 2017-05-25 | $28.30 | $30.96 | 17,200 | — | — |
| 2017-05-24 | $28.60 | $31.29 | 9,900 | — | — |
| 2017-05-23 | $29.10 | $31.84 | 10,100 | — | — |
| 2017-05-22 | $28.95 | $31.68 | 9,100 | — | — |
| 2017-05-19 | $28.30 | $30.96 | 20,800 | — | — |
| 2017-05-18 | $28.70 | $31.40 | 23,400 | — | — |
| 2017-05-17 | $28.45 | $31.13 | 47,600 | — | — |
| 2017-05-16 | $28.90 | $31.62 | 81,000 | — | — |
| 2017-05-15 | $29.30 | $32.06 | 114,100 | — | — |
| 2017-05-12 | $28.55 | $31.24 | 7,800 | — | — |
| 2017-05-11 | $29.20 | $31.95 | 8,200 | — | — |
| 2017-05-10 | $29.00 | $31.73 | 7,100 | — | — |
| 2017-05-09 | $29.45 | $32.22 | 7,000 | — | — |
| 2017-05-08 | $29.60 | $32.39 | 20,900 | — | — |
| 2017-05-05 | $29.20 | $31.95 | 10,500 | — | — |
| 2017-05-04 | $28.65 | $31.35 | 5,100 | — | — |
| 2017-05-03 | $28.60 | $31.29 | 9,100 | — | — |
| 2017-05-02 | $28.60 | $31.29 | 6,100 | — | — |
| 2017-05-01 | $28.45 | $31.13 | 6,100 | — | — |
| 2017-04-28 | $29.00 | $31.73 | 11,200 | — | — |
| 2017-04-27 | $29.75 | $32.55 | 10,700 | — | — |
| 2017-04-26 | $29.60 | $32.39 | 18,200 | — | — |
| 2017-04-25 | $30.00 | $32.82 | 14,800 | — | — |
| 2017-04-24 | $29.15 | $31.89 | 16,600 | — | — |
| 2017-04-21 | $28.40 | $31.07 | 15,400 | — | — |
| 2017-04-20 | $28.65 | $31.35 | 11,300 | — | — |
| 2017-04-19 | $27.85 | $30.47 | 18,700 | — | — |
| 2017-04-18 | $27.85 | $30.47 | 8,800 | — | — |
| 2017-04-17 | $27.85 | $30.47 | 17,600 | — | — |
| 2017-04-13 | $27.30 | $29.87 | 16,500 | — | — |
| 2017-04-12 | $27.65 | $30.25 | 7,900 | — | — |
| 2017-04-11 | $28.05 | $30.69 | 42,000 | — | — |
| 2017-04-10 | $29.10 | $31.84 | 7,900 | — | — |
| 2017-04-07 | $29.45 | $32.22 | 5,600 | — | — |
| 2017-04-06 | $30.20 | $33.04 | 17,400 | — | — |
| 2017-04-05 | $29.60 | $32.39 | 44,300 | — | — |
| 2017-04-04 | $30.90 | $33.81 | 62,200 | — | — |
| 2017-04-03 | $30.15 | $32.99 | 55,400 | — | — |
| 2017-03-31 | $31.10 | $34.03 | 57,900 | — | — |
| 2017-03-30 | $30.85 | $33.75 | 12,500 | — | — |
| 2017-03-29 | $29.15 | $31.89 | 6,500 | — | — |
| 2017-03-28 | $28.85 | $31.57 | 16,900 | — | — |
| 2017-03-27 | $27.65 | $30.25 | 70,200 | — | — |
| 2017-03-24 | $29.20 | $31.95 | 5,700 | — | — |
| 2017-03-23 | $29.95 | $32.77 | 44,700 | — | — |
| 2017-03-22 | $30.10 | $32.82 | 24,200 | — | — |
| 2017-03-21 | $31.00 | $33.81 | 54,200 | — | — |
| 2017-03-20 | $30.95 | $33.75 | 15,600 | — | — |
| 2017-03-17 | $30.40 | $33.15 | 62,900 | — | — |
| 2017-03-16 | $29.05 | $31.68 | 40,700 | — | — |
| 2017-03-15 | $28.70 | $31.30 | 5,900 | — | — |
| 2017-03-14 | $28.00 | $30.53 | 18,300 | — | — |
| 2017-03-13 | $28.00 | $30.53 | 18,900 | — | — |
| 2017-03-10 | $27.65 | $30.15 | 43,800 | — | — |
| 2017-03-09 | $26.80 | $29.23 | 41,300 | — | — |
| 2017-03-08 | $26.75 | $29.17 | 6,700 | — | — |
| 2017-03-07 | $27.70 | $30.21 | 4,800 | — | — |
| 2017-03-06 | $28.00 | $30.53 | 41,100 | — | — |
| 2017-03-03 | $27.60 | $30.10 | 66,400 | — | — |
| 2017-03-02 | $27.05 | $29.50 | 19,000 | — | — |
| 2017-03-01 | $27.75 | $30.26 | 12,700 | — | — |
| 2017-02-28 | $27.50 | $29.99 | 31,400 | — | — |
| 2017-02-27 | $29.25 | $31.90 | 6,100 | — | — |
| 2017-02-24 | $28.35 | $30.92 | 4,200 | — | — |
| 2017-02-23 | $28.20 | $30.75 | 5,500 | — | — |
| 2017-02-22 | $28.75 | $31.35 | 7,100 | — | — |
| 2017-02-21 | $28.25 | $30.81 | 18,400 | — | — |
| 2017-02-17 | $28.00 | $30.53 | 16,000 | — | — |
| 2017-02-16 | $28.45 | $31.03 | 22,200 | — | — |
| 2017-02-15 | $28.85 | $31.46 | 8,100 | — | — |
| 2017-02-14 | $28.45 | $31.03 | 8,400 | — | — |
| 2017-02-13 | $29.20 | $31.84 | 4,700 | — | — |
| 2017-02-10 | $29.15 | $31.79 | 8,100 | — | — |
| 2017-02-09 | $29.25 | $31.90 | 10,400 | — | — |
| 2017-02-08 | $28.65 | $31.24 | 28,500 | — | — |
| 2017-02-07 | $29.25 | $31.90 | 15,700 | — | — |
| 2017-02-06 | $29.50 | $32.17 | 31,900 | — | — |
| 2017-02-03 | $30.70 | $33.48 | 53,300 | — | — |
| 2017-02-02 | $30.00 | $32.72 | 21,200 | — | — |
| 2017-02-01 | $30.25 | $32.99 | 9,200 | — | — |
| 2017-01-31 | $30.60 | $33.37 | 5,000 | — | — |
| 2017-01-30 | $30.50 | $33.26 | 8,400 | — | — |
| 2017-01-27 | $30.45 | $33.21 | 5,300 | — | — |
| 2017-01-26 | $30.10 | $32.82 | 3,100 | — | — |
| 2017-01-25 | $30.35 | $33.10 | 12,600 | — | — |
| 2017-01-24 | $30.30 | $33.04 | 9,800 | — | — |
| 2017-01-23 | $29.30 | $31.95 | 9,900 | — | — |
| 2017-01-20 | $29.10 | $31.73 | 49,200 | — | — |
| 2017-01-19 | $29.15 | $31.79 | 12,000 | — | — |
| 2017-01-18 | $30.50 | $33.26 | 2,900 | — | — |
| 2017-01-17 | $30.80 | $33.59 | 7,100 | — | — |
| 2017-01-13 | $31.95 | $34.84 | 6,800 | — | — |
| 2017-01-12 | $31.45 | $34.30 | 2,900 | — | — |
| 2017-01-11 | $32.90 | $35.88 | 6,400 | — | — |
| 2017-01-10 | $33.45 | $36.48 | 4,000 | — | — |
| 2017-01-09 | $33.15 | $36.15 | 8,600 | — | — |
| 2017-01-06 | $33.70 | $36.75 | 7,200 | — | — |
| 2017-01-05 | $33.90 | $36.97 | 13,900 | — | — |
| 2017-01-04 | $34.30 | $37.41 | 12,300 | — | — |
| 2017-01-03 | $33.50 | $36.53 | 21,000 | — | — |