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
- 1988-02-04 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 | $43.45 | $54.73 | 45,100 | — | — |
| 2017-12-28 | $43.70 | $55.05 | 51,900 | — | — |
| 2017-12-27 | $43.55 | $54.60 | 60,100 | — | — |
| 2017-12-26 | $43.75 | $54.85 | 55,300 | — | — |
| 2017-12-22 | $43.90 | $55.03 | 40,200 | — | — |
| 2017-12-21 | $44.35 | $55.60 | 47,300 | — | — |
| 2017-12-20 | $44.85 | $56.22 | 51,300 | — | — |
| 2017-12-19 | $44.70 | $56.04 | 70,300 | — | — |
| 2017-12-18 | $45.20 | $56.66 | 82,400 | — | — |
| 2017-12-15 | $44.90 | $56.29 | 341,400 | — | — |
| 2017-12-14 | $44.05 | $55.22 | 65,700 | — | — |
| 2017-12-13 | $44.25 | $55.47 | 111,100 | — | — |
| 2017-12-12 | $43.75 | $54.85 | 38,700 | — | — |
| 2017-12-11 | $43.75 | $54.85 | 45,700 | — | — |
| 2017-12-08 | $44.15 | $55.35 | 58,200 | — | — |
| 2017-12-07 | $43.80 | $54.91 | 47,600 | — | — |
| 2017-12-06 | $44.30 | $55.54 | 42,200 | — | — |
| 2017-12-05 | $44.45 | $55.72 | 51,300 | — | — |
| 2017-12-04 | $44.10 | $55.28 | 57,600 | — | — |
| 2017-12-01 | $44.10 | $55.28 | 41,500 | — | — |
| 2017-11-30 | $44.30 | $55.54 | 96,500 | — | — |
| 2017-11-29 | $44.90 | $56.29 | 54,600 | — | — |
| 2017-11-28 | $44.25 | $55.47 | 47,400 | — | — |
| 2017-11-27 | $42.90 | $53.78 | 99,500 | — | — |
| 2017-11-24 | $43.20 | $54.16 | 23,300 | — | — |
| 2017-11-22 | $43.10 | $54.03 | 53,500 | — | — |
| 2017-11-21 | $43.50 | $54.53 | 76,600 | — | — |
| 2017-11-20 | $42.95 | $53.84 | 52,600 | — | — |
| 2017-11-17 | $42.30 | $53.03 | 116,400 | — | — |
| 2017-11-16 | $42.20 | $52.90 | 44,400 | — | — |
| 2017-11-15 | $42.00 | $52.65 | 71,000 | — | — |
| 2017-11-14 | $41.90 | $52.53 | 84,900 | — | — |
| 2017-11-13 | $43.20 | $54.16 | 63,500 | — | — |
| 2017-11-10 | $43.25 | $54.22 | 63,500 | — | — |
| 2017-11-09 | $43.30 | $54.28 | 95,600 | — | — |
| 2017-11-08 | $44.90 | $56.29 | 98,400 | — | — |
| 2017-11-07 | $43.85 | $54.97 | 80,700 | — | — |
| 2017-11-06 | $44.35 | $55.60 | 91,700 | — | — |
| 2017-11-03 | $43.90 | $55.03 | 122,000 | — | — |
| 2017-11-02 | $45.60 | $57.17 | 98,200 | — | — |
| 2017-11-01 | $46.20 | $57.92 | 68,200 | — | — |
| 2017-10-31 | $46.30 | $58.04 | 107,400 | — | — |
| 2017-10-30 | $44.80 | $56.16 | 94,100 | — | — |
| 2017-10-27 | $44.40 | $55.66 | 98,100 | — | — |
| 2017-10-26 | $44.75 | $56.10 | 81,300 | — | — |
| 2017-10-25 | $46.20 | $57.92 | 108,900 | — | — |
| 2017-10-24 | $42.70 | $53.53 | 73,500 | — | — |
| 2017-10-23 | $42.10 | $52.78 | 70,000 | — | — |
| 2017-10-20 | $42.30 | $53.03 | 69,700 | — | — |
| 2017-10-19 | $41.80 | $52.40 | 51,400 | — | — |
| 2017-10-18 | $42.20 | $52.90 | 63,900 | — | — |
| 2017-10-17 | $42.05 | $52.71 | 43,400 | — | — |
| 2017-10-16 | $42.50 | $53.28 | 56,000 | — | — |
| 2017-10-13 | $42.40 | $53.15 | 42,000 | — | — |
| 2017-10-12 | $42.00 | $52.65 | 66,600 | — | — |
| 2017-10-11 | $41.95 | $52.59 | 56,500 | — | — |
| 2017-10-10 | $41.55 | $52.09 | 76,700 | — | — |
| 2017-10-09 | $41.05 | $51.46 | 39,600 | — | — |
| 2017-10-06 | $41.15 | $51.59 | 55,200 | — | — |
| 2017-10-05 | $41.40 | $51.90 | 76,800 | — | — |
| 2017-10-04 | $42.00 | $52.65 | 63,900 | — | — |
| 2017-10-03 | $42.20 | $52.90 | 59,400 | — | — |
| 2017-10-02 | $41.95 | $52.59 | 56,900 | — | — |
| 2017-09-29 | $41.25 | $51.71 | 63,900 | — | — |
| 2017-09-28 | $42.10 | $52.78 | 91,700 | — | — |
| 2017-09-27 | $41.20 | $51.44 | 73,900 | — | — |
| 2017-09-26 | $40.15 | $50.13 | 62,400 | — | — |
| 2017-09-25 | $40.15 | $50.13 | 74,500 | — | — |
| 2017-09-22 | $39.95 | $49.88 | 50,500 | — | — |
| 2017-09-21 | $39.75 | $49.63 | 53,800 | — | — |
| 2017-09-20 | $40.65 | $50.75 | 49,300 | — | — |
| 2017-09-19 | $40.50 | $50.56 | 48,300 | — | — |
| 2017-09-18 | $40.75 | $50.87 | 49,700 | — | — |
| 2017-09-15 | $40.20 | $50.19 | 182,200 | — | — |
| 2017-09-14 | $39.80 | $49.69 | 47,800 | — | — |
| 2017-09-13 | $40.35 | $50.37 | 63,700 | — | — |
| 2017-09-12 | $40.50 | $50.56 | 62,800 | — | — |
| 2017-09-11 | $39.80 | $49.69 | 45,400 | — | — |
| 2017-09-08 | $39.85 | $49.75 | 56,100 | — | — |
| 2017-09-07 | $40.05 | $50.00 | 50,800 | — | — |
| 2017-09-06 | $39.65 | $49.50 | 46,100 | — | — |
| 2017-09-05 | $39.30 | $49.06 | 51,500 | — | — |
| 2017-09-01 | $39.55 | $49.38 | 39,900 | — | — |
| 2017-08-31 | $39.45 | $49.25 | 81,100 | — | — |
| 2017-08-30 | $39.05 | $48.75 | 69,600 | — | — |
| 2017-08-29 | $38.60 | $48.19 | 44,700 | — | — |
| 2017-08-28 | $38.65 | $48.25 | 49,000 | — | — |
| 2017-08-25 | $38.65 | $48.25 | 29,300 | — | — |
| 2017-08-24 | $38.60 | $48.19 | 33,200 | — | — |
| 2017-08-23 | $38.55 | $48.13 | 68,700 | — | — |
| 2017-08-22 | $38.15 | $47.63 | 53,700 | — | — |
| 2017-08-21 | $38.10 | $47.57 | 51,100 | — | — |
| 2017-08-18 | $37.75 | $47.13 | 251,900 | — | — |
| 2017-08-17 | $37.80 | $47.19 | 59,600 | — | — |
| 2017-08-16 | $38.85 | $48.50 | 55,800 | — | — |
| 2017-08-15 | $38.70 | $48.31 | 48,800 | — | — |
| 2017-08-14 | $39.20 | $48.94 | 82,000 | — | — |
| 2017-08-11 | $38.35 | $47.88 | 62,300 | — | — |
| 2017-08-10 | $39.00 | $48.69 | 63,000 | — | — |
| 2017-08-09 | $39.15 | $48.88 | 85,800 | — | — |
| 2017-08-08 | $39.05 | $48.75 | 148,000 | — | — |
| 2017-08-07 | $38.45 | $48.00 | 95,500 | — | — |
| 2017-08-04 | $38.70 | $48.31 | 82,500 | — | — |
| 2017-08-03 | $38.20 | $47.69 | 106,300 | — | — |
| 2017-08-02 | $38.30 | $47.82 | 89,500 | — | — |
| 2017-08-01 | $38.65 | $48.25 | 76,800 | — | — |
| 2017-07-31 | $38.80 | $48.44 | 192,500 | — | — |
| 2017-07-28 | $38.65 | $48.25 | 141,700 | — | — |
| 2017-07-27 | $39.75 | $49.63 | 116,100 | — | — |
| 2017-07-26 | $38.05 | $47.50 | 56,000 | — | — |
| 2017-07-25 | $37.65 | $47.00 | 48,300 | — | — |
| 2017-07-24 | $37.05 | $46.25 | 56,400 | — | — |
| 2017-07-21 | $37.55 | $46.88 | 56,800 | — | — |
| 2017-07-20 | $37.50 | $46.82 | 44,100 | — | — |
| 2017-07-19 | $37.25 | $46.50 | 75,600 | — | — |
| 2017-07-18 | $36.80 | $45.94 | 86,200 | — | — |
| 2017-07-17 | $36.25 | $45.26 | 59,600 | — | — |
| 2017-07-14 | $36.05 | $45.01 | 48,900 | — | — |
| 2017-07-13 | $35.70 | $44.57 | 64,200 | — | — |
| 2017-07-12 | $36.00 | $44.94 | 54,700 | — | — |
| 2017-07-11 | $35.55 | $44.38 | 72,700 | — | — |
| 2017-07-10 | $36.00 | $44.94 | 74,500 | — | — |
| 2017-07-07 | $36.35 | $45.38 | 45,700 | — | — |
| 2017-07-06 | $35.95 | $44.88 | 80,700 | — | — |
| 2017-07-05 | $36.55 | $45.63 | 73,500 | — | — |
| 2017-07-03 | $36.65 | $45.76 | 42,400 | — | — |
| 2017-06-30 | $36.65 | $45.76 | 68,300 | — | — |
| 2017-06-29 | $36.35 | $45.38 | 88,800 | — | — |
| 2017-06-28 | $37.25 | $46.50 | 98,100 | — | — |
| 2017-06-27 | $36.50 | $45.36 | 68,200 | — | — |
| 2017-06-26 | $37.05 | $46.04 | 82,400 | — | — |
| 2017-06-23 | $36.65 | $45.54 | 259,400 | — | — |
| 2017-06-22 | $36.20 | $44.98 | 109,300 | — | — |
| 2017-06-21 | $36.33 | $45.14 | 110,600 | — | — |
| 2017-06-20 | $36.05 | $44.80 | 71,300 | — | — |
| 2017-06-19 | $36.10 | $44.86 | 80,500 | — | — |
| 2017-06-16 | $36.05 | $44.80 | 150,000 | — | — |
| 2017-06-15 | $36.25 | $45.05 | 70,900 | — | — |
| 2017-06-14 | $35.90 | $44.61 | 74,000 | — | — |
| 2017-06-13 | $35.60 | $44.24 | 53,600 | — | — |
| 2017-06-12 | $35.30 | $43.86 | 72,700 | — | — |
| 2017-06-09 | $35.50 | $44.11 | 60,100 | — | — |
| 2017-06-08 | $35.10 | $43.62 | 59,200 | — | — |
| 2017-06-07 | $34.80 | $43.24 | 83,100 | — | — |
| 2017-06-06 | $34.90 | $43.37 | 76,900 | — | — |
| 2017-06-05 | $34.80 | $43.24 | 67,200 | — | — |
| 2017-06-02 | $34.85 | $43.31 | 102,100 | — | — |
| 2017-06-01 | $35.25 | $43.80 | 49,900 | — | — |
| 2017-05-31 | $34.80 | $43.24 | 101,700 | — | — |
| 2017-05-30 | $34.50 | $42.87 | 56,000 | — | — |
| 2017-05-26 | $34.55 | $42.93 | 177,800 | — | — |
| 2017-05-25 | $34.60 | $43.00 | 122,600 | — | — |
| 2017-05-24 | $34.30 | $42.62 | 163,500 | — | — |
| 2017-05-23 | $34.25 | $42.56 | 127,100 | — | — |
| 2017-05-22 | $34.50 | $42.87 | 192,600 | — | — |
| 2017-05-19 | $34.80 | $43.24 | 138,200 | — | — |
| 2017-05-18 | $35.50 | $44.11 | 103,200 | — | — |
| 2017-05-17 | $36.05 | $44.80 | 85,200 | — | — |
| 2017-05-16 | $36.70 | $45.60 | 69,400 | — | — |
| 2017-05-15 | $36.70 | $45.60 | 93,000 | — | — |
| 2017-05-12 | $36.65 | $45.54 | 72,000 | — | — |
| 2017-05-11 | $37.35 | $46.41 | 121,000 | — | — |
| 2017-05-10 | $37.00 | $45.98 | 145,200 | — | — |
| 2017-05-09 | $38.50 | $47.84 | 156,500 | — | — |
| 2017-05-08 | $38.20 | $47.47 | 60,500 | — | — |
| 2017-05-05 | $37.65 | $46.79 | 59,300 | — | — |
| 2017-05-04 | $37.50 | $46.60 | 62,200 | — | — |
| 2017-05-03 | $37.45 | $46.54 | 65,100 | — | — |
| 2017-05-02 | $37.25 | $46.29 | 66,300 | — | — |
| 2017-05-01 | $37.85 | $47.03 | 99,400 | — | — |
| 2017-04-28 | $37.95 | $47.16 | 140,500 | — | — |
| 2017-04-27 | $36.95 | $45.92 | 74,100 | — | — |
| 2017-04-26 | $36.75 | $45.67 | 124,100 | — | — |
| 2017-04-25 | $35.70 | $44.36 | 142,700 | — | — |
| 2017-04-24 | $35.45 | $44.05 | 96,300 | — | — |
| 2017-04-21 | $35.40 | $43.99 | 85,700 | — | — |
| 2017-04-20 | $35.90 | $44.61 | 149,500 | — | — |
| 2017-04-19 | $35.50 | $44.11 | 175,300 | — | — |
| 2017-04-18 | $35.00 | $43.49 | 180,600 | — | — |
| 2017-04-17 | $34.95 | $43.43 | 122,400 | — | — |
| 2017-04-13 | $34.90 | $43.37 | 67,900 | — | — |
| 2017-04-12 | $35.00 | $43.49 | 65,500 | — | — |
| 2017-04-11 | $35.10 | $43.62 | 119,100 | — | — |
| 2017-04-10 | $34.95 | $43.43 | 97,400 | — | — |
| 2017-04-07 | $35.30 | $43.86 | 138,500 | — | — |
| 2017-04-06 | $35.30 | $43.86 | 65,900 | — | — |
| 2017-04-05 | $35.30 | $43.86 | 71,600 | — | — |
| 2017-04-04 | $35.90 | $44.61 | 122,300 | — | — |
| 2017-04-03 | $35.45 | $44.05 | 321,900 | — | — |
| 2017-03-31 | $36.55 | $45.42 | 115,500 | — | — |
| 2017-03-30 | $36.85 | $45.79 | 67,100 | — | — |
| 2017-03-29 | $37.28 | $46.33 | 184,600 | — | — |
| 2017-03-28 | $36.88 | $45.62 | 89,300 | — | — |
| 2017-03-27 | $37.10 | $45.89 | 67,400 | — | — |
| 2017-03-24 | $36.90 | $45.64 | 96,400 | — | — |
| 2017-03-23 | $36.95 | $45.70 | 88,900 | — | — |
| 2017-03-22 | $37.05 | $45.83 | 108,700 | — | — |
| 2017-03-21 | $37.60 | $46.51 | 148,500 | — | — |
| 2017-03-20 | $37.65 | $46.57 | 81,800 | — | — |
| 2017-03-17 | $37.35 | $46.20 | 226,700 | — | — |
| 2017-03-16 | $36.60 | $45.27 | 178,200 | — | — |
| 2017-03-15 | $36.65 | $45.33 | 184,800 | — | — |
| 2017-03-14 | $35.55 | $43.97 | 161,300 | — | — |
| 2017-03-13 | $34.50 | $42.67 | 73,900 | — | — |
| 2017-03-10 | $34.30 | $42.43 | 44,200 | — | — |
| 2017-03-09 | $34.25 | $42.36 | 73,900 | — | — |
| 2017-03-08 | $34.50 | $42.67 | 60,200 | — | — |
| 2017-03-07 | $35.15 | $43.48 | 31,400 | — | — |
| 2017-03-06 | $35.70 | $44.16 | 43,300 | — | — |
| 2017-03-03 | $35.90 | $44.40 | 57,700 | — | — |
| 2017-03-02 | $36.00 | $44.53 | 73,900 | — | — |
| 2017-03-01 | $35.55 | $43.97 | 95,700 | — | — |
| 2017-02-28 | $34.60 | $42.80 | 57,900 | — | — |
| 2017-02-27 | $35.50 | $43.91 | 44,900 | — | — |
| 2017-02-24 | $35.60 | $44.03 | 35,700 | — | — |
| 2017-02-23 | $35.35 | $43.72 | 36,200 | — | — |
| 2017-02-22 | $35.80 | $44.28 | 52,200 | — | — |
| 2017-02-21 | $36.05 | $44.59 | 39,500 | — | — |
| 2017-02-17 | $35.40 | $43.79 | 61,900 | — | — |
| 2017-02-16 | $34.90 | $43.17 | 46,300 | — | — |
| 2017-02-15 | $35.35 | $43.72 | 31,900 | — | — |
| 2017-02-14 | $34.80 | $43.04 | 56,100 | — | — |
| 2017-02-13 | $34.35 | $42.49 | 52,200 | — | — |
| 2017-02-10 | $34.30 | $42.43 | 52,100 | — | — |
| 2017-02-09 | $33.95 | $41.99 | 59,700 | — | — |
| 2017-02-08 | $34.05 | $42.12 | 62,300 | — | — |
| 2017-02-07 | $34.95 | $43.23 | 47,800 | — | — |
| 2017-02-06 | $34.70 | $42.92 | 56,100 | — | — |
| 2017-02-03 | $34.90 | $43.17 | 41,500 | — | — |
| 2017-02-02 | $34.10 | $42.18 | 45,400 | — | — |
| 2017-02-01 | $33.55 | $41.50 | 75,300 | — | — |
| 2017-01-31 | $34.10 | $42.18 | 108,500 | — | — |
| 2017-01-30 | $32.50 | $40.20 | 61,700 | — | — |
| 2017-01-27 | $32.20 | $39.83 | 49,400 | — | — |
| 2017-01-26 | $32.40 | $40.08 | 31,400 | — | — |
| 2017-01-25 | $32.75 | $40.51 | 32,200 | — | — |
| 2017-01-24 | $32.40 | $40.08 | 58,400 | — | — |
| 2017-01-23 | $31.85 | $39.40 | 41,800 | — | — |
| 2017-01-20 | $31.70 | $39.21 | 64,400 | — | — |
| 2017-01-19 | $31.55 | $39.02 | 44,600 | — | — |
| 2017-01-18 | $32.25 | $39.89 | 63,400 | — | — |
| 2017-01-17 | $32.80 | $40.57 | 96,700 | — | — |
| 2017-01-13 | $33.00 | $40.82 | 29,800 | — | — |
| 2017-01-12 | $32.55 | $40.26 | 36,400 | — | — |
| 2017-01-11 | $32.85 | $40.63 | 79,200 | — | — |
| 2017-01-10 | $32.50 | $40.20 | 69,100 | — | — |
| 2017-01-09 | $31.90 | $39.46 | 147,600 | — | — |
| 2017-01-06 | $32.95 | $40.76 | 60,800 | — | — |
| 2017-01-05 | $32.75 | $40.51 | 59,900 | — | — |
| 2017-01-04 | $33.80 | $41.81 | 215,100 | — | — |
| 2017-01-03 | $33.15 | $41.00 | 82,600 | — | — |