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
- 1991-06-04 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 | $49.50 | $96.16 | 439,400 | — | — |
| 2017-12-28 | $50.45 | $98.00 | 282,100 | — | — |
| 2017-12-27 | $50.25 | $97.62 | 386,300 | — | — |
| 2017-12-26 | $50.45 | $98.00 | 241,100 | — | — |
| 2017-12-22 | $50.75 | $98.59 | 296,700 | — | — |
| 2017-12-21 | $51.30 | $99.66 | 349,600 | — | — |
| 2017-12-20 | $50.65 | $98.39 | 465,200 | — | — |
| 2017-12-19 | $50.75 | $98.59 | 520,300 | — | — |
| 2017-12-18 | $50.75 | $98.59 | 404,400 | — | — |
| 2017-12-15 | $50.00 | $97.13 | 1,575,600 | — | — |
| 2017-12-14 | $48.65 | $94.51 | 484,500 | — | — |
| 2017-12-13 | $49.55 | $96.26 | 488,000 | — | — |
| 2017-12-12 | $49.70 | $96.55 | 505,300 | — | — |
| 2017-12-11 | $49.20 | $95.58 | 368,200 | — | — |
| 2017-12-08 | $50.10 | $97.32 | 361,700 | — | — |
| 2017-12-07 | $50.45 | $98.00 | 685,900 | — | — |
| 2017-12-06 | $49.90 | $96.94 | 359,900 | — | — |
| 2017-12-05 | $50.10 | $97.32 | 663,500 | — | — |
| 2017-12-04 | $51.15 | $99.36 | 678,600 | — | — |
| 2017-12-01 | $51.40 | $99.38 | 637,900 | — | — |
| 2017-11-30 | $51.35 | $99.29 | 699,900 | — | — |
| 2017-11-29 | $52.45 | $101.41 | 748,600 | — | — |
| 2017-11-28 | $50.65 | $97.93 | 903,600 | — | — |
| 2017-11-27 | $48.85 | $94.45 | 468,400 | — | — |
| 2017-11-24 | $48.80 | $94.36 | 132,100 | — | — |
| 2017-11-22 | $49.00 | $94.74 | 316,400 | — | — |
| 2017-11-21 | $49.50 | $95.71 | 443,200 | — | — |
| 2017-11-20 | $49.20 | $95.13 | 286,600 | — | — |
| 2017-11-17 | $48.55 | $93.87 | 292,900 | — | — |
| 2017-11-16 | $48.30 | $93.39 | 333,400 | — | — |
| 2017-11-15 | $48.40 | $93.58 | 475,600 | — | — |
| 2017-11-14 | $48.20 | $93.20 | 276,000 | — | — |
| 2017-11-13 | $48.10 | $93.00 | 350,100 | — | — |
| 2017-11-10 | $47.10 | $91.07 | 459,500 | — | — |
| 2017-11-09 | $46.70 | $90.30 | 415,800 | — | — |
| 2017-11-08 | $47.25 | $91.36 | 425,300 | — | — |
| 2017-11-07 | $47.30 | $91.46 | 588,000 | — | — |
| 2017-11-06 | $48.65 | $94.07 | 221,200 | — | — |
| 2017-11-03 | $49.00 | $94.74 | 401,100 | — | — |
| 2017-11-02 | $49.25 | $95.23 | 368,500 | — | — |
| 2017-11-01 | $48.55 | $93.87 | 545,100 | — | — |
| 2017-10-31 | $48.75 | $94.26 | 469,700 | — | — |
| 2017-10-30 | $48.95 | $94.65 | 371,300 | — | — |
| 2017-10-27 | $50.30 | $97.26 | 351,000 | — | — |
| 2017-10-26 | $50.20 | $97.06 | 643,100 | — | — |
| 2017-10-25 | $49.50 | $95.71 | 623,200 | — | — |
| 2017-10-24 | $50.05 | $96.77 | 312,600 | — | — |
| 2017-10-23 | $49.60 | $95.90 | 506,200 | — | — |
| 2017-10-20 | $50.45 | $97.55 | 589,600 | — | — |
| 2017-10-19 | $50.60 | $97.84 | 532,100 | — | — |
| 2017-10-18 | $49.15 | $95.03 | 621,900 | — | — |
| 2017-10-17 | $48.30 | $93.39 | 699,900 | — | — |
| 2017-10-16 | $49.00 | $94.74 | 393,800 | — | — |
| 2017-10-13 | $48.15 | $93.10 | 487,900 | — | — |
| 2017-10-12 | $48.80 | $94.36 | 303,900 | — | — |
| 2017-10-11 | $49.05 | $94.84 | 319,200 | — | — |
| 2017-10-10 | $49.20 | $95.13 | 529,900 | — | — |
| 2017-10-09 | $48.80 | $94.36 | 247,600 | — | — |
| 2017-10-06 | $48.65 | $94.07 | 324,800 | — | — |
| 2017-10-05 | $48.75 | $94.26 | 470,200 | — | — |
| 2017-10-04 | $48.55 | $93.87 | 299,000 | — | — |
| 2017-10-03 | $49.15 | $95.03 | 520,000 | — | — |
| 2017-10-02 | $49.25 | $95.23 | 526,400 | — | — |
| 2017-09-29 | $48.45 | $93.68 | 512,600 | — | — |
| 2017-09-28 | $48.45 | $93.68 | 554,800 | — | — |
| 2017-09-27 | $48.15 | $93.10 | 616,800 | — | — |
| 2017-09-26 | $46.45 | $89.81 | 409,200 | — | — |
| 2017-09-25 | $46.10 | $89.14 | 395,800 | — | — |
| 2017-09-22 | $45.95 | $88.85 | 384,600 | — | — |
| 2017-09-21 | $45.70 | $88.36 | 429,400 | — | — |
| 2017-09-20 | $45.45 | $87.88 | 848,200 | — | — |
| 2017-09-19 | $45.10 | $87.20 | 464,900 | — | — |
| 2017-09-18 | $44.85 | $86.72 | 440,300 | — | — |
| 2017-09-15 | $43.70 | $84.50 | 1,033,700 | — | — |
| 2017-09-14 | $43.50 | $84.11 | 438,700 | — | — |
| 2017-09-13 | $43.95 | $84.98 | 527,100 | — | — |
| 2017-09-12 | $43.85 | $84.79 | 633,000 | — | — |
| 2017-09-11 | $43.05 | $83.24 | 840,100 | — | — |
| 2017-09-08 | $41.85 | $80.92 | 542,300 | — | — |
| 2017-09-07 | $41.20 | $79.66 | 615,500 | — | — |
| 2017-09-06 | $42.50 | $82.18 | 428,700 | — | — |
| 2017-09-05 | $42.45 | $82.08 | 519,700 | — | — |
| 2017-09-01 | $44.35 | $85.75 | 345,800 | — | — |
| 2017-08-31 | $43.95 | $84.98 | 396,200 | — | — |
| 2017-08-30 | $44.05 | $84.71 | 451,100 | — | — |
| 2017-08-29 | $43.70 | $84.04 | 407,100 | — | — |
| 2017-08-28 | $44.20 | $85.00 | 305,600 | — | — |
| 2017-08-25 | $44.45 | $85.48 | 217,200 | — | — |
| 2017-08-24 | $44.05 | $84.71 | 351,400 | — | — |
| 2017-08-23 | $43.80 | $84.23 | 376,900 | — | — |
| 2017-08-22 | $43.85 | $84.32 | 563,300 | — | — |
| 2017-08-21 | $44.05 | $84.71 | 677,100 | — | — |
| 2017-08-18 | $43.45 | $83.55 | 560,000 | — | — |
| 2017-08-17 | $43.00 | $82.69 | 855,200 | — | — |
| 2017-08-16 | $43.40 | $83.46 | 520,400 | — | — |
| 2017-08-15 | $43.75 | $84.13 | 456,300 | — | — |
| 2017-08-14 | $44.40 | $85.38 | 378,000 | — | — |
| 2017-08-11 | $43.35 | $83.36 | 522,500 | — | — |
| 2017-08-10 | $43.55 | $83.75 | 701,500 | — | — |
| 2017-08-09 | $45.10 | $86.73 | 493,500 | — | — |
| 2017-08-08 | $46.00 | $88.46 | 378,000 | — | — |
| 2017-08-07 | $46.00 | $88.46 | 324,200 | — | — |
| 2017-08-04 | $46.20 | $88.84 | 316,200 | — | — |
| 2017-08-03 | $45.65 | $87.79 | 323,600 | — | — |
| 2017-08-02 | $46.20 | $88.84 | 361,600 | — | — |
| 2017-08-01 | $46.25 | $88.94 | 464,600 | — | — |
| 2017-07-31 | $46.00 | $88.46 | 439,300 | — | — |
| 2017-07-28 | $46.25 | $88.94 | 399,000 | — | — |
| 2017-07-27 | $46.65 | $89.71 | 497,700 | — | — |
| 2017-07-26 | $46.50 | $89.42 | 410,500 | — | — |
| 2017-07-25 | $47.50 | $91.34 | 819,600 | — | — |
| 2017-07-24 | $46.70 | $89.80 | 579,600 | — | — |
| 2017-07-21 | $46.25 | $88.94 | 845,000 | — | — |
| 2017-07-20 | $46.70 | $89.80 | 1,008,300 | — | — |
| 2017-07-19 | $46.50 | $89.42 | 1,754,900 | — | — |
| 2017-07-18 | $49.75 | $95.67 | 714,100 | — | — |
| 2017-07-17 | $49.80 | $95.77 | 484,100 | — | — |
| 2017-07-14 | $50.05 | $96.25 | 473,700 | — | — |
| 2017-07-13 | $50.20 | $96.53 | 439,600 | — | — |
| 2017-07-12 | $49.95 | $96.05 | 475,600 | — | — |
| 2017-07-11 | $49.85 | $95.86 | 636,200 | — | — |
| 2017-07-10 | $49.65 | $95.48 | 430,200 | — | — |
| 2017-07-07 | $49.85 | $95.86 | 345,200 | — | — |
| 2017-07-06 | $49.45 | $95.09 | 503,400 | — | — |
| 2017-07-05 | $50.05 | $96.25 | 487,300 | — | — |
| 2017-07-03 | $49.90 | $95.96 | 332,900 | — | — |
| 2017-06-30 | $49.00 | $94.23 | 626,300 | — | — |
| 2017-06-29 | $48.80 | $93.84 | 910,700 | — | — |
| 2017-06-28 | $47.65 | $91.63 | 522,700 | — | — |
| 2017-06-27 | $46.60 | $89.61 | 465,300 | — | — |
| 2017-06-26 | $46.30 | $89.03 | 295,400 | — | — |
| 2017-06-23 | $45.95 | $88.36 | 552,500 | — | — |
| 2017-06-22 | $46.05 | $88.55 | 435,500 | — | — |
| 2017-06-21 | $46.20 | $88.84 | 763,700 | — | — |
| 2017-06-20 | $47.35 | $91.05 | 809,700 | — | — |
| 2017-06-19 | $49.10 | $94.42 | 503,300 | — | — |
| 2017-06-16 | $48.65 | $93.55 | 2,341,300 | — | — |
| 2017-06-15 | $49.25 | $94.71 | 440,100 | — | — |
| 2017-06-14 | $49.40 | $95.00 | 855,700 | — | — |
| 2017-06-13 | $49.50 | $95.19 | 803,100 | — | — |
| 2017-06-12 | $50.15 | $96.44 | 798,400 | — | — |
| 2017-06-09 | $50.55 | $97.21 | 1,144,600 | — | — |
| 2017-06-08 | $48.70 | $93.65 | 698,400 | — | — |
| 2017-06-07 | $46.90 | $90.19 | 553,600 | — | — |
| 2017-06-06 | $46.70 | $89.80 | 453,900 | — | — |
| 2017-06-05 | $47.05 | $90.48 | 391,100 | — | — |
| 2017-06-02 | $47.05 | $90.48 | 522,500 | — | — |
| 2017-06-01 | $47.30 | $90.96 | 475,600 | — | — |
| 2017-05-31 | $46.20 | $88.38 | 668,100 | — | — |
| 2017-05-30 | $46.55 | $89.05 | 448,900 | — | — |
| 2017-05-26 | $46.90 | $89.72 | 362,500 | — | — |
| 2017-05-25 | $47.50 | $90.87 | 399,100 | — | — |
| 2017-05-24 | $47.85 | $91.54 | 408,000 | — | — |
| 2017-05-23 | $48.05 | $91.92 | 471,900 | — | — |
| 2017-05-22 | $47.25 | $90.39 | 393,400 | — | — |
| 2017-05-19 | $47.00 | $89.91 | 541,200 | — | — |
| 2017-05-18 | $46.55 | $89.05 | 561,100 | — | — |
| 2017-05-17 | $45.75 | $87.52 | 677,800 | — | — |
| 2017-05-16 | $48.50 | $92.78 | 443,000 | — | — |
| 2017-05-15 | $48.40 | $92.59 | 538,300 | — | — |
| 2017-05-12 | $47.45 | $90.77 | 628,000 | — | — |
| 2017-05-11 | $47.05 | $90.01 | 605,500 | — | — |
| 2017-05-10 | $47.90 | $91.63 | 502,600 | — | — |
| 2017-05-09 | $47.55 | $90.96 | 521,700 | — | — |
| 2017-05-08 | $48.25 | $92.30 | 400,400 | — | — |
| 2017-05-05 | $48.30 | $92.40 | 288,100 | — | — |
| 2017-05-04 | $48.50 | $92.78 | 665,500 | — | — |
| 2017-05-03 | $48.50 | $92.78 | 532,900 | — | — |
| 2017-05-02 | $48.20 | $92.21 | 584,100 | — | — |
| 2017-05-01 | $49.03 | $93.79 | 1,458,000 | — | — |
| 2017-04-28 | $46.70 | $89.34 | 433,600 | — | — |
| 2017-04-27 | $47.20 | $90.29 | 454,300 | — | — |
| 2017-04-26 | $48.20 | $92.21 | 542,900 | — | — |
| 2017-04-25 | $47.55 | $90.96 | 479,600 | — | — |
| 2017-04-24 | $47.45 | $90.77 | 680,800 | — | — |
| 2017-04-21 | $46.10 | $88.19 | 784,800 | — | — |
| 2017-04-20 | $46.05 | $88.09 | 764,700 | — | — |
| 2017-04-19 | $44.80 | $85.70 | 887,300 | — | — |
| 2017-04-18 | $44.25 | $84.65 | 816,300 | — | — |
| 2017-04-17 | $44.30 | $84.75 | 482,500 | — | — |
| 2017-04-13 | $43.00 | $82.26 | 779,000 | — | — |
| 2017-04-12 | $44.35 | $84.84 | 521,400 | — | — |
| 2017-04-11 | $45.05 | $86.18 | 594,400 | — | — |
| 2017-04-10 | $44.85 | $85.80 | 419,900 | — | — |
| 2017-04-07 | $45.25 | $86.56 | 522,600 | — | — |
| 2017-04-06 | $45.10 | $86.28 | 543,900 | — | — |
| 2017-04-05 | $44.25 | $84.65 | 616,500 | — | — |
| 2017-04-04 | $45.55 | $87.14 | 523,100 | — | — |
| 2017-04-03 | $45.15 | $86.37 | 751,200 | — | — |
| 2017-03-31 | $45.55 | $87.14 | 607,300 | — | — |
| 2017-03-30 | $46.15 | $88.29 | 576,300 | — | — |
| 2017-03-29 | $44.30 | $84.75 | 390,200 | — | — |
| 2017-03-28 | $44.40 | $84.94 | 541,000 | — | — |
| 2017-03-27 | $43.60 | $83.41 | 606,000 | — | — |
| 2017-03-24 | $43.50 | $83.22 | 480,700 | — | — |
| 2017-03-23 | $43.30 | $82.83 | 610,700 | — | — |
| 2017-03-22 | $43.05 | $82.36 | 937,300 | — | — |
| 2017-03-21 | $43.30 | $82.83 | 1,185,200 | — | — |
| 2017-03-20 | $46.60 | $89.15 | 622,200 | — | — |
| 2017-03-17 | $47.40 | $90.68 | 3,227,400 | — | — |
| 2017-03-16 | $47.40 | $90.68 | 959,400 | — | — |
| 2017-03-15 | $46.20 | $88.38 | 732,700 | — | — |
| 2017-03-14 | $46.05 | $88.09 | 603,900 | — | — |
| 2017-03-13 | $46.25 | $88.48 | 592,700 | — | — |
| 2017-03-10 | $45.90 | $87.81 | 523,200 | — | — |
| 2017-03-09 | $46.35 | $88.67 | 656,000 | — | — |
| 2017-03-08 | $46.25 | $88.48 | 579,700 | — | — |
| 2017-03-07 | $47.10 | $90.10 | 370,600 | — | — |
| 2017-03-06 | $47.15 | $90.20 | 433,700 | — | — |
| 2017-03-03 | $47.40 | $90.68 | 435,800 | — | — |
| 2017-03-02 | $46.95 | $89.82 | 680,200 | — | — |
| 2017-03-01 | $49.10 | $93.47 | 935,100 | — | — |
| 2017-02-28 | $47.45 | $90.33 | 702,800 | — | — |
| 2017-02-27 | $48.15 | $91.66 | 771,700 | — | — |
| 2017-02-24 | $47.30 | $90.04 | 569,900 | — | — |
| 2017-02-23 | $47.60 | $90.61 | 622,700 | — | — |
| 2017-02-22 | $47.45 | $90.33 | 498,600 | — | — |
| 2017-02-21 | $47.15 | $89.76 | 516,700 | — | — |
| 2017-02-17 | $46.80 | $89.09 | 438,600 | — | — |
| 2017-02-16 | $47.00 | $89.47 | 371,200 | — | — |
| 2017-02-15 | $46.90 | $89.28 | 604,900 | — | — |
| 2017-02-14 | $46.90 | $89.28 | 646,000 | — | — |
| 2017-02-13 | $46.40 | $88.33 | 555,300 | — | — |
| 2017-02-10 | $45.80 | $87.19 | 497,500 | — | — |
| 2017-02-09 | $45.70 | $87.00 | 527,800 | — | — |
| 2017-02-08 | $45.10 | $85.86 | 676,800 | — | — |
| 2017-02-07 | $45.90 | $87.38 | 502,000 | — | — |
| 2017-02-06 | $45.85 | $87.28 | 495,100 | — | — |
| 2017-02-03 | $46.45 | $88.43 | 524,400 | — | — |
| 2017-02-02 | $45.05 | $85.76 | 563,100 | — | — |
| 2017-02-01 | $45.65 | $86.90 | 735,600 | — | — |
| 2017-01-31 | $45.85 | $87.28 | 1,233,400 | — | — |
| 2017-01-30 | $45.70 | $87.00 | 892,600 | — | — |
| 2017-01-27 | $45.70 | $87.00 | 430,700 | — | — |
| 2017-01-26 | $46.35 | $88.23 | 704,500 | — | — |
| 2017-01-25 | $46.15 | $87.85 | 759,400 | — | — |
| 2017-01-24 | $45.60 | $86.81 | 689,000 | — | — |
| 2017-01-23 | $44.85 | $85.38 | 581,500 | — | — |
| 2017-01-20 | $44.80 | $85.28 | 817,300 | — | — |
| 2017-01-19 | $44.80 | $85.28 | 848,700 | — | — |
| 2017-01-18 | $44.50 | $84.71 | 1,452,300 | — | — |
| 2017-01-17 | $42.73 | $81.34 | 867,900 | — | — |
| 2017-01-13 | $44.25 | $84.24 | 714,100 | — | — |
| 2017-01-12 | $43.40 | $82.62 | 879,700 | — | — |
| 2017-01-11 | $44.25 | $84.24 | 725,900 | — | — |
| 2017-01-10 | $44.05 | $83.86 | 1,430,800 | — | — |
| 2017-01-09 | $43.25 | $82.33 | 783,500 | — | — |
| 2017-01-06 | $43.95 | $83.67 | 555,500 | — | — |
| 2017-01-05 | $43.95 | $83.67 | 544,900 | — | — |
| 2017-01-04 | $44.80 | $85.28 | 969,300 | — | — |
| 2017-01-03 | $44.15 | $84.05 | 1,142,500 | — | — |