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 2026-08-27
- 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 | $47.73 | $119.09 | 803,460 | — | — |
| 2017-12-28 | $47.53 | $118.59 | 478,325 | — | — |
| 2017-12-27 | $47.55 | $118.64 | 402,596 | — | — |
| 2017-12-26 | $47.54 | $118.62 | 507,759 | — | — |
| 2017-12-22 | $47.06 | $117.42 | 672,221 | — | — |
| 2017-12-21 | $47.39 | $118.24 | 766,133 | — | — |
| 2017-12-20 | $47.03 | $117.34 | 398,866 | — | — |
| 2017-12-19 | $46.94 | $117.12 | 673,480 | — | — |
| 2017-12-18 | $47.14 | $117.62 | 801,960 | — | — |
| 2017-12-15 | $46.78 | $116.72 | 1,766,188 | — | — |
| 2017-12-14 | $45.99 | $114.75 | 1,097,983 | — | — |
| 2017-12-13 | $46.28 | $114.58 | 890,474 | — | — |
| 2017-12-12 | $46.33 | $114.70 | 638,382 | — | — |
| 2017-12-11 | $46.12 | $114.18 | 841,209 | — | — |
| 2017-12-08 | $46.30 | $114.62 | 778,449 | — | — |
| 2017-12-07 | $46.17 | $114.30 | 848,375 | — | — |
| 2017-12-06 | $46.04 | $113.98 | 1,439,534 | — | — |
| 2017-12-05 | $47.51 | $117.62 | 869,232 | — | — |
| 2017-12-04 | $48.30 | $119.58 | 790,950 | — | — |
| 2017-12-01 | $47.88 | $118.54 | 1,029,847 | — | — |
| 2017-11-30 | $48.24 | $119.43 | 1,447,736 | — | — |
| 2017-11-29 | $48.10 | $119.08 | 811,053 | — | — |
| 2017-11-28 | $47.35 | $117.22 | 736,600 | — | — |
| 2017-11-27 | $46.45 | $115.00 | 757,189 | — | — |
| 2017-11-24 | $46.49 | $115.09 | 206,632 | — | — |
| 2017-11-22 | $46.65 | $115.49 | 623,721 | — | — |
| 2017-11-21 | $46.40 | $114.87 | 918,321 | — | — |
| 2017-11-20 | $46.34 | $114.72 | 698,267 | — | — |
| 2017-11-17 | $46.45 | $115.00 | 689,515 | — | — |
| 2017-11-16 | $45.99 | $113.86 | 809,239 | — | — |
| 2017-11-15 | $45.38 | $112.35 | 944,471 | — | — |
| 2017-11-14 | $45.57 | $112.82 | 1,614,100 | — | — |
| 2017-11-13 | $45.81 | $113.41 | 741,106 | — | — |
| 2017-11-10 | $45.94 | $113.73 | 688,101 | — | — |
| 2017-11-09 | $45.88 | $113.58 | 773,772 | — | — |
| 2017-11-08 | $45.72 | $113.19 | 796,335 | — | — |
| 2017-11-07 | $45.94 | $113.73 | 790,600 | — | — |
| 2017-11-06 | $45.86 | $113.54 | 719,238 | — | — |
| 2017-11-03 | $46.00 | $113.88 | 698,466 | — | — |
| 2017-11-02 | $46.11 | $114.15 | 1,056,341 | — | — |
| 2017-11-01 | $46.50 | $115.12 | 1,717,092 | — | — |
| 2017-10-31 | $47.26 | $117.00 | 2,797,923 | — | — |
| 2017-10-30 | $47.20 | $116.85 | 2,079,551 | — | — |
| 2017-10-27 | $49.45 | $122.42 | 2,676,100 | — | — |
| 2017-10-26 | $48.23 | $119.40 | 1,365,758 | — | — |
| 2017-10-25 | $47.90 | $118.59 | 1,079,528 | — | — |
| 2017-10-24 | $48.55 | $120.19 | 1,353,920 | — | — |
| 2017-10-23 | $49.08 | $121.51 | 859,411 | — | — |
| 2017-10-20 | $48.92 | $121.11 | 580,649 | — | — |
| 2017-10-19 | $48.43 | $119.90 | 474,749 | — | — |
| 2017-10-18 | $48.14 | $119.18 | 699,871 | — | — |
| 2017-10-17 | $47.73 | $118.16 | 565,335 | — | — |
| 2017-10-16 | $47.79 | $118.31 | 714,544 | — | — |
| 2017-10-13 | $47.67 | $118.02 | 1,090,026 | — | — |
| 2017-10-12 | $47.89 | $118.56 | 1,419,436 | — | — |
| 2017-10-11 | $48.34 | $119.67 | 1,053,085 | — | — |
| 2017-10-10 | $47.97 | $118.76 | 937,819 | — | — |
| 2017-10-09 | $48.27 | $119.50 | 301,094 | — | — |
| 2017-10-06 | $48.46 | $119.97 | 626,589 | — | — |
| 2017-10-05 | $48.48 | $120.02 | 742,405 | — | — |
| 2017-10-04 | $48.79 | $120.79 | 560,850 | — | — |
| 2017-10-03 | $48.56 | $120.22 | 719,719 | — | — |
| 2017-10-02 | $48.19 | $119.30 | 797,725 | — | — |
| 2017-09-29 | $47.73 | $118.16 | 671,551 | — | — |
| 2017-09-28 | $47.79 | $118.31 | 722,241 | — | — |
| 2017-09-27 | $47.31 | $117.12 | 981,491 | — | — |
| 2017-09-26 | $47.43 | $117.42 | 968,728 | — | — |
| 2017-09-25 | $47.23 | $116.93 | 1,265,190 | — | — |
| 2017-09-22 | $46.76 | $115.76 | 1,422,705 | — | — |
| 2017-09-21 | $45.94 | $113.73 | 491,486 | — | — |
| 2017-09-20 | $45.75 | $113.26 | 513,926 | — | — |
| 2017-09-19 | $45.50 | $112.64 | 861,898 | — | — |
| 2017-09-18 | $45.88 | $113.58 | 878,192 | — | — |
| 2017-09-15 | $45.85 | $113.51 | 1,602,885 | — | — |
| 2017-09-14 | $45.51 | $112.67 | 977,297 | — | — |
| 2017-09-13 | $45.63 | $112.07 | 1,040,188 | — | — |
| 2017-09-12 | $45.59 | $111.98 | 703,209 | — | — |
| 2017-09-11 | $45.37 | $111.44 | 914,055 | — | — |
| 2017-09-08 | $45.30 | $111.26 | 1,521,099 | — | — |
| 2017-09-07 | $43.50 | $106.84 | 2,599,207 | — | — |
| 2017-09-06 | $46.54 | $114.31 | 1,460,781 | — | — |
| 2017-09-05 | $45.72 | $112.30 | 986,951 | — | — |
| 2017-09-01 | $46.43 | $114.04 | 606,712 | — | — |
| 2017-08-31 | $45.97 | $112.91 | 1,017,969 | — | — |
| 2017-08-30 | $46.08 | $113.18 | 1,400,678 | — | — |
| 2017-08-29 | $45.27 | $111.19 | 839,184 | — | — |
| 2017-08-28 | $44.96 | $110.43 | 656,626 | — | — |
| 2017-08-25 | $45.32 | $111.31 | 585,197 | — | — |
| 2017-08-24 | $45.23 | $111.09 | 1,049,792 | — | — |
| 2017-08-23 | $45.62 | $112.05 | 585,371 | — | — |
| 2017-08-22 | $46.41 | $113.99 | 806,777 | — | — |
| 2017-08-21 | $46.19 | $113.45 | 1,102,568 | — | — |
| 2017-08-18 | $46.42 | $114.01 | 709,191 | — | — |
| 2017-08-17 | $46.53 | $114.29 | 1,071,941 | — | — |
| 2017-08-16 | $47.76 | $117.31 | 788,079 | — | — |
| 2017-08-15 | $47.15 | $115.81 | 688,099 | — | — |
| 2017-08-14 | $47.43 | $116.50 | 701,840 | — | — |
| 2017-08-11 | $46.97 | $115.37 | 657,855 | — | — |
| 2017-08-10 | $46.98 | $115.39 | 843,546 | — | — |
| 2017-08-09 | $47.70 | $117.16 | 655,755 | — | — |
| 2017-08-08 | $47.89 | $117.63 | 929,826 | — | — |
| 2017-08-07 | $48.23 | $118.46 | 735,452 | — | — |
| 2017-08-04 | $48.34 | $118.73 | 834,437 | — | — |
| 2017-08-03 | $47.76 | $117.31 | 1,187,598 | — | — |
| 2017-08-02 | $47.62 | $116.96 | 1,210,746 | — | — |
| 2017-08-01 | $48.12 | $118.19 | 1,335,879 | — | — |
| 2017-07-31 | $48.18 | $118.34 | 1,872,491 | — | — |
| 2017-07-28 | $49.58 | $121.78 | 2,080,926 | — | — |
| 2017-07-27 | $51.79 | $127.20 | 1,098,425 | — | — |
| 2017-07-26 | $51.83 | $127.30 | 1,422,843 | — | — |
| 2017-07-25 | $53.80 | $132.14 | 918,382 | — | — |
| 2017-07-24 | $53.38 | $131.11 | 935,980 | — | — |
| 2017-07-21 | $52.65 | $129.32 | 693,794 | — | — |
| 2017-07-20 | $52.57 | $129.12 | 797,988 | — | — |
| 2017-07-19 | $52.59 | $129.17 | 1,098,162 | — | — |
| 2017-07-18 | $52.25 | $128.33 | 1,104,341 | — | — |
| 2017-07-17 | $53.10 | $130.42 | 689,791 | — | — |
| 2017-07-14 | $53.22 | $130.72 | 317,769 | — | — |
| 2017-07-13 | $53.16 | $130.57 | 799,963 | — | — |
| 2017-07-12 | $53.12 | $130.47 | 684,580 | — | — |
| 2017-07-11 | $52.54 | $129.05 | 540,215 | — | — |
| 2017-07-10 | $52.44 | $128.80 | 640,864 | — | — |
| 2017-07-07 | $52.86 | $129.83 | 845,452 | — | — |
| 2017-07-06 | $52.15 | $128.09 | 546,983 | — | — |
| 2017-07-05 | $52.71 | $129.46 | 710,176 | — | — |
| 2017-07-03 | $52.44 | $128.80 | 512,996 | — | — |
| 2017-06-30 | $52.53 | $129.02 | 663,786 | — | — |
| 2017-06-29 | $52.12 | $128.02 | 617,041 | — | — |
| 2017-06-28 | $52.66 | $129.34 | 450,698 | — | — |
| 2017-06-27 | $52.34 | $128.56 | 552,111 | — | — |
| 2017-06-26 | $52.93 | $130.00 | 436,870 | — | — |
| 2017-06-23 | $52.61 | $129.22 | 1,189,426 | — | — |
| 2017-06-22 | $52.66 | $129.34 | 402,495 | — | — |
| 2017-06-21 | $52.82 | $129.73 | 1,062,367 | — | — |
| 2017-06-20 | $52.97 | $130.10 | 463,918 | — | — |
| 2017-06-19 | $53.47 | $131.33 | 752,618 | — | — |
| 2017-06-16 | $52.74 | $129.54 | 1,324,575 | — | — |
| 2017-06-15 | $52.30 | $128.46 | 709,558 | — | — |
| 2017-06-14 | $52.79 | $129.66 | 584,278 | — | — |
| 2017-06-13 | $52.57 | $129.12 | 686,220 | — | — |
| 2017-06-12 | $52.79 | $128.78 | 778,586 | — | — |
| 2017-06-09 | $52.17 | $127.26 | 666,994 | — | — |
| 2017-06-08 | $52.06 | $127.00 | 1,184,816 | — | — |
| 2017-06-07 | $51.85 | $126.48 | 1,016,897 | — | — |
| 2017-06-06 | $52.01 | $126.87 | 811,123 | — | — |
| 2017-06-05 | $52.62 | $128.36 | 628,976 | — | — |
| 2017-06-02 | $52.46 | $127.97 | 741,530 | — | — |
| 2017-06-01 | $52.11 | $127.12 | 1,069,949 | — | — |
| 2017-05-31 | $52.02 | $126.90 | 863,751 | — | — |
| 2017-05-30 | $51.91 | $126.63 | 742,690 | — | — |
| 2017-05-26 | $52.08 | $127.04 | 553,263 | — | — |
| 2017-05-25 | $52.12 | $127.14 | 807,460 | — | — |
| 2017-05-24 | $51.69 | $126.09 | 780,579 | — | — |
| 2017-05-23 | $51.19 | $124.87 | 539,350 | — | — |
| 2017-05-22 | $51.30 | $125.14 | 666,815 | — | — |
| 2017-05-19 | $50.63 | $123.51 | 910,049 | — | — |
| 2017-05-18 | $50.10 | $122.21 | 2,006,864 | — | — |
| 2017-05-17 | $50.61 | $123.46 | 774,610 | — | — |
| 2017-05-16 | $51.72 | $126.17 | 1,067,652 | — | — |
| 2017-05-15 | $51.89 | $126.58 | 938,304 | — | — |
| 2017-05-12 | $51.83 | $126.43 | 1,578,544 | — | — |
| 2017-05-11 | $53.16 | $129.68 | 838,850 | — | — |
| 2017-05-10 | $53.50 | $130.51 | 673,711 | — | — |
| 2017-05-09 | $53.49 | $130.48 | 601,872 | — | — |
| 2017-05-08 | $53.45 | $130.39 | 683,574 | — | — |
| 2017-05-05 | $53.79 | $131.22 | 741,866 | — | — |
| 2017-05-04 | $53.49 | $130.48 | 922,954 | — | — |
| 2017-05-03 | $53.48 | $130.46 | 1,180,215 | — | — |
| 2017-05-02 | $53.26 | $129.92 | 1,266,237 | — | — |
| 2017-05-01 | $52.71 | $128.58 | 1,346,078 | — | — |
| 2017-04-28 | $52.54 | $128.17 | 3,856,054 | — | — |
| 2017-04-27 | $53.59 | $130.73 | 2,204,900 | — | — |
| 2017-04-26 | $54.04 | $131.83 | 1,307,549 | — | — |
| 2017-04-25 | $53.54 | $130.61 | 1,050,027 | — | — |
| 2017-04-24 | $52.95 | $129.17 | 1,197,007 | — | — |
| 2017-04-21 | $52.47 | $128.00 | 811,928 | — | — |
| 2017-04-20 | $52.22 | $127.39 | 812,184 | — | — |
| 2017-04-19 | $51.26 | $125.04 | 739,951 | — | — |
| 2017-04-18 | $51.10 | $124.65 | 1,016,258 | — | — |
| 2017-04-17 | $51.26 | $125.04 | 1,328,581 | — | — |
| 2017-04-13 | $50.67 | $123.60 | 629,344 | — | — |
| 2017-04-12 | $51.10 | $124.65 | 1,195,295 | — | — |
| 2017-04-11 | $51.53 | $125.70 | 816,942 | — | — |
| 2017-04-10 | $51.08 | $124.61 | 792,261 | — | — |
| 2017-04-07 | $50.91 | $124.19 | 795,068 | — | — |
| 2017-04-06 | $50.90 | $124.17 | 1,138,606 | — | — |
| 2017-04-05 | $50.81 | $123.95 | 1,147,444 | — | — |
| 2017-04-04 | $50.49 | $123.17 | 800,385 | — | — |
| 2017-04-03 | $50.59 | $123.41 | 928,190 | — | — |
| 2017-03-31 | $50.32 | $122.75 | 627,170 | — | — |
| 2017-03-30 | $50.41 | $122.97 | 489,753 | — | — |
| 2017-03-29 | $50.35 | $122.82 | 652,661 | — | — |
| 2017-03-28 | $50.07 | $122.14 | 624,407 | — | — |
| 2017-03-27 | $49.82 | $121.53 | 686,467 | — | — |
| 2017-03-24 | $50.09 | $122.19 | 647,281 | — | — |
| 2017-03-23 | $50.36 | $122.85 | 902,344 | — | — |
| 2017-03-22 | $49.87 | $121.65 | 1,523,091 | — | — |
| 2017-03-21 | $50.00 | $121.97 | 1,099,902 | — | — |
| 2017-03-20 | $50.47 | $123.12 | 745,610 | — | — |
| 2017-03-17 | $50.58 | $123.39 | 2,039,886 | — | — |
| 2017-03-16 | $50.17 | $122.39 | 1,198,900 | — | — |
| 2017-03-15 | $49.94 | $121.82 | 988,677 | — | — |
| 2017-03-14 | $49.22 | $120.07 | 782,462 | — | — |
| 2017-03-13 | $49.05 | $119.65 | 1,439,678 | — | — |
| 2017-03-10 | $48.84 | $118.31 | 989,533 | — | — |
| 2017-03-09 | $48.20 | $116.76 | 603,677 | — | — |
| 2017-03-08 | $48.71 | $118.00 | 999,391 | — | — |
| 2017-03-07 | $48.83 | $118.29 | 1,212,435 | — | — |
| 2017-03-06 | $49.03 | $118.77 | 650,986 | — | — |
| 2017-03-03 | $49.48 | $119.86 | 513,899 | — | — |
| 2017-03-02 | $49.49 | $119.89 | 600,499 | — | — |
| 2017-03-01 | $49.92 | $120.93 | 803,448 | — | — |
| 2017-02-28 | $49.18 | $119.14 | 849,451 | — | — |
| 2017-02-27 | $49.50 | $119.91 | 567,141 | — | — |
| 2017-02-24 | $49.43 | $119.74 | 870,687 | — | — |
| 2017-02-23 | $49.16 | $119.09 | 840,178 | — | — |
| 2017-02-22 | $48.99 | $118.67 | 1,039,250 | — | — |
| 2017-02-21 | $49.07 | $118.87 | 852,648 | — | — |
| 2017-02-17 | $48.62 | $117.78 | 700,829 | — | — |
| 2017-02-16 | $48.34 | $117.10 | 777,219 | — | — |
| 2017-02-15 | $48.26 | $116.91 | 865,269 | — | — |
| 2017-02-14 | $48.20 | $116.76 | 1,172,563 | — | — |
| 2017-02-13 | $48.68 | $117.92 | 830,265 | — | — |
| 2017-02-10 | $48.92 | $118.51 | 1,107,125 | — | — |
| 2017-02-09 | $48.96 | $118.60 | 963,943 | — | — |
| 2017-02-08 | $48.19 | $116.74 | 1,173,954 | — | — |
| 2017-02-07 | $48.61 | $117.75 | 944,229 | — | — |
| 2017-02-06 | $48.55 | $117.61 | 861,456 | — | — |
| 2017-02-03 | $48.74 | $118.07 | 1,274,161 | — | — |
| 2017-02-02 | $48.18 | $116.71 | 1,168,325 | — | — |
| 2017-02-01 | $48.56 | $117.63 | 2,243,407 | — | — |
| 2017-01-31 | $47.72 | $115.60 | 3,434,676 | — | — |
| 2017-01-30 | $47.19 | $114.31 | 1,327,755 | — | — |
| 2017-01-27 | $47.39 | $114.80 | 976,034 | — | — |
| 2017-01-26 | $48.08 | $116.47 | 1,084,453 | — | — |
| 2017-01-25 | $48.60 | $117.73 | 853,349 | — | — |
| 2017-01-24 | $48.46 | $117.39 | 1,761,860 | — | — |
| 2017-01-23 | $47.44 | $114.92 | 847,667 | — | — |
| 2017-01-20 | $47.71 | $115.57 | 1,089,013 | — | — |
| 2017-01-19 | $47.49 | $115.04 | 1,063,031 | — | — |
| 2017-01-18 | $47.45 | $114.94 | 994,549 | — | — |
| 2017-01-17 | $47.22 | $114.39 | 664,018 | — | — |
| 2017-01-13 | $47.00 | $113.85 | 576,496 | — | — |
| 2017-01-12 | $46.99 | $113.83 | 987,654 | — | — |
| 2017-01-11 | $47.46 | $114.97 | 689,311 | — | — |
| 2017-01-10 | $48.01 | $116.30 | 622,632 | — | — |
| 2017-01-09 | $47.91 | $116.06 | 826,733 | — | — |
| 2017-01-06 | $48.53 | $117.56 | 861,225 | — | — |
| 2017-01-05 | $49.03 | $118.77 | 760,115 | — | — |
| 2017-01-04 | $49.98 | $121.07 | 793,181 | — | — |
| 2017-01-03 | $49.35 | $119.55 | 1,004,629 | — | — |