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 | $50.03 | $67.34 | 989,600 | — | — |
| 2017-12-28 | $50.14 | $67.49 | 821,900 | — | — |
| 2017-12-27 | $50.00 | $67.30 | 676,600 | — | — |
| 2017-12-26 | $49.92 | $67.19 | 512,300 | — | — |
| 2017-12-22 | $49.66 | $66.84 | 808,800 | — | — |
| 2017-12-21 | $49.79 | $67.02 | 661,100 | — | — |
| 2017-12-20 | $49.51 | $66.64 | 1,006,700 | — | — |
| 2017-12-19 | $49.64 | $66.81 | 1,078,400 | — | — |
| 2017-12-18 | $49.98 | $67.27 | 998,800 | — | — |
| 2017-12-15 | $49.75 | $66.96 | 2,258,100 | — | — |
| 2017-12-14 | $49.45 | $66.56 | 1,124,500 | — | — |
| 2017-12-13 | $49.90 | $67.16 | 975,900 | — | — |
| 2017-12-12 | $50.32 | $67.73 | 1,077,700 | — | — |
| 2017-12-11 | $50.05 | $67.37 | 1,551,000 | — | — |
| 2017-12-08 | $49.84 | $67.08 | 1,130,200 | — | — |
| 2017-12-07 | $49.99 | $67.29 | 830,700 | — | — |
| 2017-12-06 | $49.96 | $67.24 | 557,700 | — | — |
| 2017-12-05 | $50.11 | $67.45 | 869,000 | — | — |
| 2017-12-04 | $50.65 | $68.17 | 1,281,800 | — | — |
| 2017-12-01 | $50.49 | $67.96 | 1,001,700 | — | — |
| 2017-11-30 | $50.28 | $67.68 | 1,447,800 | — | — |
| 2017-11-29 | $50.33 | $67.74 | 1,044,400 | — | — |
| 2017-11-28 | $50.11 | $67.45 | 1,132,700 | — | — |
| 2017-11-27 | $49.66 | $66.76 | 789,500 | — | — |
| 2017-11-24 | $49.35 | $66.34 | 356,100 | — | — |
| 2017-11-22 | $49.36 | $66.35 | 831,100 | — | — |
| 2017-11-21 | $49.38 | $66.38 | 902,000 | — | — |
| 2017-11-20 | $49.35 | $66.34 | 717,000 | — | — |
| 2017-11-17 | $49.22 | $66.16 | 1,027,100 | — | — |
| 2017-11-16 | $49.20 | $66.14 | 981,100 | — | — |
| 2017-11-15 | $49.69 | $66.80 | 1,194,000 | — | — |
| 2017-11-14 | $49.94 | $67.13 | 1,083,300 | — | — |
| 2017-11-13 | $49.89 | $67.07 | 1,182,900 | — | — |
| 2017-11-10 | $49.51 | $66.55 | 873,900 | — | — |
| 2017-11-09 | $49.34 | $66.33 | 1,305,500 | — | — |
| 2017-11-08 | $49.58 | $66.65 | 800,200 | — | — |
| 2017-11-07 | $49.49 | $66.53 | 888,300 | — | — |
| 2017-11-06 | $49.68 | $66.78 | 1,579,200 | — | — |
| 2017-11-03 | $49.61 | $66.69 | 901,300 | — | — |
| 2017-11-02 | $49.50 | $66.54 | 1,238,900 | — | — |
| 2017-11-01 | $49.54 | $66.59 | 2,416,900 | — | — |
| 2017-10-31 | $49.51 | $66.55 | 3,330,200 | — | — |
| 2017-10-30 | $49.46 | $66.49 | 2,230,400 | — | — |
| 2017-10-27 | $47.95 | $64.46 | 1,158,800 | — | — |
| 2017-10-26 | $48.37 | $65.02 | 842,900 | — | — |
| 2017-10-25 | $48.25 | $64.86 | 743,600 | — | — |
| 2017-10-24 | $48.51 | $65.21 | 833,900 | — | — |
| 2017-10-23 | $48.70 | $65.47 | 634,400 | — | — |
| 2017-10-20 | $49.00 | $65.87 | 601,000 | — | — |
| 2017-10-19 | $48.98 | $65.84 | 709,600 | — | — |
| 2017-10-18 | $48.69 | $65.45 | 594,200 | — | — |
| 2017-10-17 | $48.66 | $65.41 | 550,000 | — | — |
| 2017-10-16 | $49.06 | $65.95 | 811,000 | — | — |
| 2017-10-13 | $48.85 | $65.67 | 458,200 | — | — |
| 2017-10-12 | $48.86 | $65.68 | 821,500 | — | — |
| 2017-10-11 | $48.70 | $65.47 | 458,000 | — | — |
| 2017-10-10 | $48.95 | $65.80 | 597,700 | — | — |
| 2017-10-09 | $48.56 | $65.28 | 376,900 | — | — |
| 2017-10-06 | $48.92 | $65.76 | 570,900 | — | — |
| 2017-10-05 | $48.90 | $65.73 | 492,900 | — | — |
| 2017-10-04 | $48.54 | $65.25 | 672,800 | — | — |
| 2017-10-03 | $48.40 | $65.06 | 448,000 | — | — |
| 2017-10-02 | $48.12 | $64.69 | 648,400 | — | — |
| 2017-09-29 | $47.86 | $64.34 | 802,300 | — | — |
| 2017-09-28 | $47.84 | $64.31 | 615,800 | — | — |
| 2017-09-27 | $47.84 | $64.31 | 650,700 | — | — |
| 2017-09-26 | $47.88 | $64.36 | 637,200 | — | — |
| 2017-09-25 | $47.79 | $64.24 | 639,800 | — | — |
| 2017-09-22 | $47.61 | $64.00 | 665,800 | — | — |
| 2017-09-21 | $47.71 | $64.13 | 702,000 | — | — |
| 2017-09-20 | $47.79 | $64.24 | 765,500 | — | — |
| 2017-09-19 | $47.69 | $64.11 | 888,000 | — | — |
| 2017-09-18 | $47.50 | $63.85 | 890,600 | — | — |
| 2017-09-15 | $47.49 | $63.84 | 1,298,300 | — | — |
| 2017-09-14 | $47.22 | $63.48 | 890,600 | — | — |
| 2017-09-13 | $47.16 | $63.40 | 1,184,700 | — | — |
| 2017-09-12 | $46.88 | $63.02 | 1,164,600 | — | — |
| 2017-09-11 | $46.73 | $62.82 | 882,400 | — | — |
| 2017-09-08 | $45.97 | $61.80 | 1,175,000 | — | — |
| 2017-09-07 | $45.12 | $60.65 | 928,000 | — | — |
| 2017-09-06 | $46.17 | $62.06 | 908,200 | — | — |
| 2017-09-05 | $45.84 | $61.62 | 1,669,900 | — | — |
| 2017-09-01 | $46.91 | $63.06 | 769,800 | — | — |
| 2017-08-31 | $46.58 | $62.62 | 904,300 | — | — |
| 2017-08-30 | $46.62 | $62.67 | 447,600 | — | — |
| 2017-08-29 | $46.62 | $62.67 | 639,600 | — | — |
| 2017-08-28 | $46.90 | $63.05 | 613,300 | — | — |
| 2017-08-25 | $47.48 | $63.74 | 1,045,200 | — | — |
| 2017-08-24 | $47.21 | $63.38 | 722,200 | — | — |
| 2017-08-23 | $47.49 | $63.75 | 603,300 | — | — |
| 2017-08-22 | $47.77 | $64.13 | 626,700 | — | — |
| 2017-08-21 | $47.40 | $63.63 | 685,600 | — | — |
| 2017-08-18 | $47.58 | $63.88 | 793,600 | — | — |
| 2017-08-17 | $47.43 | $63.67 | 828,200 | — | — |
| 2017-08-16 | $48.31 | $64.86 | 714,700 | — | — |
| 2017-08-15 | $48.37 | $64.94 | 354,000 | — | — |
| 2017-08-14 | $48.44 | $65.03 | 715,900 | — | — |
| 2017-08-11 | $48.27 | $64.80 | 527,000 | — | — |
| 2017-08-10 | $48.58 | $65.22 | 693,600 | — | — |
| 2017-08-09 | $48.87 | $65.61 | 1,043,600 | — | — |
| 2017-08-08 | $48.94 | $65.70 | 792,000 | — | — |
| 2017-08-07 | $49.02 | $65.81 | 692,200 | — | — |
| 2017-08-04 | $49.14 | $65.97 | 937,100 | — | — |
| 2017-08-03 | $48.97 | $65.74 | 1,296,800 | — | — |
| 2017-08-02 | $49.12 | $65.94 | 1,135,500 | — | — |
| 2017-08-01 | $49.19 | $66.04 | 1,118,200 | — | — |
| 2017-07-31 | $48.68 | $65.35 | 1,080,000 | — | — |
| 2017-07-28 | $48.26 | $64.79 | 537,300 | — | — |
| 2017-07-27 | $48.12 | $64.60 | 632,400 | — | — |
| 2017-07-26 | $48.12 | $64.60 | 470,200 | — | — |
| 2017-07-25 | $48.48 | $65.08 | 589,000 | — | — |
| 2017-07-24 | $48.02 | $64.47 | 587,000 | — | — |
| 2017-07-21 | $47.89 | $64.29 | 530,100 | — | — |
| 2017-07-20 | $47.80 | $64.17 | 968,700 | — | — |
| 2017-07-19 | $47.91 | $64.32 | 806,600 | — | — |
| 2017-07-18 | $47.24 | $63.42 | 802,400 | — | — |
| 2017-07-17 | $47.15 | $63.30 | 502,100 | — | — |
| 2017-07-14 | $46.95 | $63.03 | 450,700 | — | — |
| 2017-07-13 | $46.93 | $63.00 | 507,100 | — | — |
| 2017-07-12 | $46.79 | $62.81 | 551,400 | — | — |
| 2017-07-11 | $46.90 | $62.96 | 615,200 | — | — |
| 2017-07-10 | $47.15 | $63.30 | 635,900 | — | — |
| 2017-07-07 | $47.21 | $63.38 | 781,900 | — | — |
| 2017-07-06 | $46.78 | $62.80 | 886,100 | — | — |
| 2017-07-05 | $47.01 | $63.11 | 960,000 | — | — |
| 2017-07-03 | $47.40 | $63.63 | 865,500 | — | — |
| 2017-06-30 | $46.81 | $62.84 | 1,033,600 | — | — |
| 2017-06-29 | $46.83 | $62.87 | 1,029,600 | — | — |
| 2017-06-28 | $46.97 | $63.06 | 924,300 | — | — |
| 2017-06-27 | $46.62 | $62.59 | 848,000 | — | — |
| 2017-06-26 | $46.61 | $62.57 | 779,900 | — | — |
| 2017-06-23 | $46.28 | $62.13 | 1,108,200 | — | — |
| 2017-06-22 | $46.40 | $62.29 | 731,500 | — | — |
| 2017-06-21 | $46.82 | $62.85 | 897,300 | — | — |
| 2017-06-20 | $47.51 | $63.78 | 763,600 | — | — |
| 2017-06-19 | $47.99 | $64.43 | 714,600 | — | — |
| 2017-06-16 | $48.14 | $64.63 | 1,576,700 | — | — |
| 2017-06-15 | $48.05 | $64.51 | 1,052,900 | — | — |
| 2017-06-14 | $47.66 | $63.98 | 884,000 | — | — |
| 2017-06-13 | $47.77 | $64.13 | 619,600 | — | — |
| 2017-06-12 | $47.65 | $63.97 | 909,600 | — | — |
| 2017-06-09 | $47.47 | $63.73 | 1,015,800 | — | — |
| 2017-06-08 | $46.70 | $62.69 | 1,125,600 | — | — |
| 2017-06-07 | $46.66 | $62.64 | 686,100 | — | — |
| 2017-06-06 | $46.76 | $62.77 | 957,700 | — | — |
| 2017-06-05 | $47.14 | $63.28 | 655,800 | — | — |
| 2017-06-02 | $47.30 | $63.50 | 1,053,200 | — | — |
| 2017-06-01 | $47.67 | $64.00 | 939,100 | — | — |
| 2017-05-31 | $47.16 | $63.31 | 1,416,100 | — | — |
| 2017-05-30 | $46.88 | $62.94 | 762,500 | — | — |
| 2017-05-26 | $46.88 | $62.94 | 614,400 | — | — |
| 2017-05-25 | $46.75 | $62.68 | 710,900 | — | — |
| 2017-05-24 | $46.49 | $62.33 | 860,600 | — | — |
| 2017-05-23 | $46.78 | $62.72 | 702,900 | — | — |
| 2017-05-22 | $46.37 | $62.17 | 652,900 | — | — |
| 2017-05-19 | $45.92 | $61.56 | 1,050,900 | — | — |
| 2017-05-18 | $46.05 | $61.74 | 898,200 | — | — |
| 2017-05-17 | $45.83 | $61.44 | 1,066,700 | — | — |
| 2017-05-16 | $46.38 | $62.18 | 1,140,300 | — | — |
| 2017-05-15 | $46.07 | $61.76 | 554,900 | — | — |
| 2017-05-12 | $45.76 | $61.35 | 617,900 | — | — |
| 2017-05-11 | $45.91 | $61.55 | 1,262,700 | — | — |
| 2017-05-10 | $46.45 | $62.27 | 684,500 | — | — |
| 2017-05-09 | $46.33 | $62.11 | 866,300 | — | — |
| 2017-05-08 | $46.76 | $62.69 | 776,000 | — | — |
| 2017-05-05 | $47.01 | $63.02 | 705,700 | — | — |
| 2017-05-04 | $46.75 | $62.68 | 1,104,800 | — | — |
| 2017-05-03 | $47.01 | $63.02 | 812,900 | — | — |
| 2017-05-02 | $47.05 | $63.08 | 997,300 | — | — |
| 2017-05-01 | $47.22 | $63.31 | 846,500 | — | — |
| 2017-04-28 | $46.62 | $62.50 | 1,253,600 | — | — |
| 2017-04-27 | $47.33 | $63.45 | 619,800 | — | — |
| 2017-04-26 | $47.45 | $63.61 | 820,400 | — | — |
| 2017-04-25 | $47.34 | $63.47 | 850,500 | — | — |
| 2017-04-24 | $47.05 | $63.08 | 1,262,600 | — | — |
| 2017-04-21 | $45.95 | $61.60 | 712,400 | — | — |
| 2017-04-20 | $46.06 | $61.75 | 941,800 | — | — |
| 2017-04-19 | $45.88 | $61.51 | 736,700 | — | — |
| 2017-04-18 | $46.16 | $61.89 | 1,013,500 | — | — |
| 2017-04-17 | $46.48 | $62.31 | 1,723,700 | — | — |
| 2017-04-13 | $46.13 | $61.85 | 883,600 | — | — |
| 2017-04-12 | $46.72 | $62.64 | 989,700 | — | — |
| 2017-04-11 | $47.21 | $63.29 | 471,800 | — | — |
| 2017-04-10 | $47.46 | $63.63 | 647,800 | — | — |
| 2017-04-07 | $47.24 | $63.33 | 835,700 | — | — |
| 2017-04-06 | $47.30 | $63.41 | 800,600 | — | — |
| 2017-04-05 | $47.00 | $63.01 | 1,295,200 | — | — |
| 2017-04-04 | $47.09 | $63.13 | 688,000 | — | — |
| 2017-04-03 | $46.74 | $62.66 | 705,500 | — | — |
| 2017-03-31 | $46.77 | $62.70 | 851,000 | — | — |
| 2017-03-30 | $46.86 | $62.82 | 559,800 | — | — |
| 2017-03-29 | $46.35 | $62.14 | 719,500 | — | — |
| 2017-03-28 | $46.49 | $62.33 | 1,170,900 | — | — |
| 2017-03-27 | $45.92 | $61.56 | 515,900 | — | — |
| 2017-03-24 | $46.04 | $61.72 | 781,400 | — | — |
| 2017-03-23 | $46.34 | $62.13 | 483,200 | — | — |
| 2017-03-22 | $46.23 | $61.98 | 956,000 | — | — |
| 2017-03-21 | $46.47 | $62.30 | 999,100 | — | — |
| 2017-03-20 | $46.88 | $62.85 | 504,800 | — | — |
| 2017-03-17 | $47.21 | $63.29 | 1,008,100 | — | — |
| 2017-03-16 | $47.37 | $63.51 | 561,900 | — | — |
| 2017-03-15 | $47.54 | $63.74 | 940,600 | — | — |
| 2017-03-14 | $47.20 | $63.28 | 692,400 | — | — |
| 2017-03-13 | $47.15 | $63.21 | 836,200 | — | — |
| 2017-03-10 | $47.20 | $63.28 | 608,500 | — | — |
| 2017-03-09 | $47.14 | $63.20 | 853,700 | — | — |
| 2017-03-08 | $47.26 | $63.36 | 730,300 | — | — |
| 2017-03-07 | $47.45 | $63.61 | 620,300 | — | — |
| 2017-03-06 | $47.51 | $63.70 | 593,100 | — | — |
| 2017-03-03 | $47.68 | $63.92 | 820,200 | — | — |
| 2017-03-02 | $47.25 | $63.35 | 741,600 | — | — |
| 2017-03-01 | $47.82 | $64.11 | 1,224,800 | — | — |
| 2017-02-28 | $46.98 | $62.98 | 1,068,700 | — | — |
| 2017-02-27 | $47.08 | $63.12 | 624,400 | — | — |
| 2017-02-24 | $47.23 | $63.24 | 620,300 | — | — |
| 2017-02-23 | $47.42 | $63.49 | 712,700 | — | — |
| 2017-02-22 | $47.12 | $63.09 | 784,000 | — | — |
| 2017-02-21 | $47.12 | $63.09 | 766,900 | — | — |
| 2017-02-17 | $46.98 | $62.90 | 996,800 | — | — |
| 2017-02-16 | $47.05 | $62.99 | 1,425,000 | — | — |
| 2017-02-15 | $47.25 | $63.26 | 771,900 | — | — |
| 2017-02-14 | $46.96 | $62.87 | 820,100 | — | — |
| 2017-02-13 | $46.81 | $62.67 | 890,700 | — | — |
| 2017-02-10 | $46.48 | $62.23 | 820,300 | — | — |
| 2017-02-09 | $46.24 | $61.91 | 765,900 | — | — |
| 2017-02-08 | $46.25 | $61.92 | 624,700 | — | — |
| 2017-02-07 | $46.42 | $62.15 | 744,800 | — | — |
| 2017-02-06 | $46.50 | $62.26 | 846,100 | — | — |
| 2017-02-03 | $46.61 | $62.41 | 921,800 | — | — |
| 2017-02-02 | $46.27 | $61.95 | 864,100 | — | — |
| 2017-02-01 | $46.20 | $61.86 | 989,200 | — | — |
| 2017-01-31 | $46.58 | $62.37 | 1,550,500 | — | — |
| 2017-01-30 | $46.42 | $62.15 | 923,100 | — | — |
| 2017-01-27 | $46.70 | $62.53 | 643,200 | — | — |
| 2017-01-26 | $47.15 | $63.13 | 781,500 | — | — |
| 2017-01-25 | $47.09 | $63.05 | 854,200 | — | — |
| 2017-01-24 | $46.74 | $62.58 | 915,500 | — | — |
| 2017-01-23 | $45.93 | $61.49 | 522,600 | — | — |
| 2017-01-20 | $46.03 | $61.63 | 646,900 | — | — |
| 2017-01-19 | $45.70 | $61.19 | 759,800 | — | — |
| 2017-01-18 | $46.26 | $61.94 | 819,600 | — | — |
| 2017-01-17 | $45.68 | $61.16 | 813,600 | — | — |
| 2017-01-13 | $46.10 | $61.72 | 628,200 | — | — |
| 2017-01-12 | $46.15 | $61.79 | 662,900 | — | — |
| 2017-01-11 | $46.43 | $62.16 | 854,500 | — | — |
| 2017-01-10 | $46.47 | $62.22 | 643,600 | — | — |
| 2017-01-09 | $46.29 | $61.98 | 543,800 | — | — |
| 2017-01-06 | $46.75 | $62.59 | 725,400 | — | — |
| 2017-01-05 | $46.54 | $62.31 | 774,100 | — | — |
| 2017-01-04 | $46.90 | $62.79 | 1,075,700 | — | — |
| 2017-01-03 | $47.20 | $63.20 | 725,000 | — | — |