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
- 1992-08-18 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 | $43.55 | $258.72 | 368,600 | — | — |
| 2017-12-28 | $43.79 | $260.14 | 223,500 | — | — |
| 2017-12-27 | $43.48 | $258.30 | 142,100 | — | — |
| 2017-12-26 | $43.45 | $258.12 | 139,500 | — | — |
| 2017-12-22 | $43.27 | $257.05 | 188,600 | — | — |
| 2017-12-21 | $43.46 | $258.18 | 198,900 | — | — |
| 2017-12-20 | $43.92 | $260.91 | 257,600 | — | — |
| 2017-12-19 | $45.08 | $266.68 | 386,700 | — | — |
| 2017-12-18 | $47.00 | $278.03 | 156,200 | — | — |
| 2017-12-15 | $46.62 | $275.79 | 430,800 | — | — |
| 2017-12-14 | $46.25 | $273.60 | 186,200 | — | — |
| 2017-12-13 | $45.96 | $271.88 | 172,200 | — | — |
| 2017-12-12 | $45.62 | $269.87 | 206,000 | — | — |
| 2017-12-11 | $45.41 | $268.63 | 113,500 | — | — |
| 2017-12-08 | $45.33 | $268.16 | 131,400 | — | — |
| 2017-12-07 | $45.24 | $267.62 | 204,300 | — | — |
| 2017-12-06 | $45.13 | $266.97 | 161,800 | — | — |
| 2017-12-05 | $45.35 | $268.27 | 212,800 | — | — |
| 2017-12-04 | $45.73 | $270.52 | 199,800 | — | — |
| 2017-12-01 | $46.20 | $273.30 | 183,300 | — | — |
| 2017-11-30 | $45.84 | $271.17 | 327,600 | — | — |
| 2017-11-29 | $46.37 | $274.31 | 191,400 | — | — |
| 2017-11-28 | $46.51 | $275.14 | 227,700 | — | — |
| 2017-11-27 | $46.47 | $274.90 | 181,100 | — | — |
| 2017-11-24 | $46.64 | $275.91 | 145,200 | — | — |
| 2017-11-22 | $46.47 | $274.90 | 287,700 | — | — |
| 2017-11-21 | $46.71 | $276.32 | 413,500 | — | — |
| 2017-11-20 | $46.40 | $273.36 | 368,000 | — | — |
| 2017-11-17 | $46.62 | $274.66 | 395,700 | — | — |
| 2017-11-16 | $47.23 | $278.25 | 252,900 | — | — |
| 2017-11-15 | $47.00 | $276.90 | 449,200 | — | — |
| 2017-11-14 | $48.00 | $282.79 | 311,000 | — | — |
| 2017-11-13 | $48.26 | $284.32 | 233,900 | — | — |
| 2017-11-10 | $47.63 | $280.61 | 210,300 | — | — |
| 2017-11-09 | $47.09 | $277.43 | 205,600 | — | — |
| 2017-11-08 | $47.31 | $278.72 | 157,900 | — | — |
| 2017-11-07 | $47.42 | $279.37 | 135,500 | — | — |
| 2017-11-06 | $47.19 | $278.02 | 209,900 | — | — |
| 2017-11-03 | $46.70 | $275.13 | 152,700 | — | — |
| 2017-11-02 | $46.31 | $272.83 | 207,500 | — | — |
| 2017-11-01 | $46.54 | $274.19 | 175,800 | — | — |
| 2017-10-31 | $46.51 | $274.01 | 172,500 | — | — |
| 2017-10-30 | $46.53 | $274.13 | 136,200 | — | — |
| 2017-10-27 | $46.61 | $274.60 | 268,200 | — | — |
| 2017-10-26 | $45.78 | $269.71 | 243,800 | — | — |
| 2017-10-25 | $46.19 | $272.12 | 176,400 | — | — |
| 2017-10-24 | $46.75 | $275.42 | 207,000 | — | — |
| 2017-10-23 | $47.04 | $277.13 | 159,600 | — | — |
| 2017-10-20 | $47.34 | $278.90 | 187,800 | — | — |
| 2017-10-19 | $47.44 | $278.37 | 141,500 | — | — |
| 2017-10-18 | $47.52 | $278.84 | 131,500 | — | — |
| 2017-10-17 | $47.27 | $277.37 | 74,800 | — | — |
| 2017-10-16 | $47.19 | $276.90 | 90,700 | — | — |
| 2017-10-13 | $47.23 | $277.14 | 135,700 | — | — |
| 2017-10-12 | $47.14 | $276.61 | 138,000 | — | — |
| 2017-10-11 | $47.02 | $275.90 | 145,900 | — | — |
| 2017-10-10 | $46.99 | $275.73 | 142,400 | — | — |
| 2017-10-09 | $46.96 | $275.55 | 140,600 | — | — |
| 2017-10-06 | $46.92 | $275.32 | 140,300 | — | — |
| 2017-10-05 | $46.87 | $275.02 | 146,800 | — | — |
| 2017-10-04 | $47.00 | $275.79 | 138,300 | — | — |
| 2017-10-03 | $47.06 | $276.14 | 230,800 | — | — |
| 2017-10-02 | $47.10 | $276.37 | 199,200 | — | — |
| 2017-09-29 | $46.98 | $275.67 | 264,100 | — | — |
| 2017-09-28 | $46.87 | $275.02 | 266,800 | — | — |
| 2017-09-27 | $46.72 | $274.14 | 245,000 | — | — |
| 2017-09-26 | $46.51 | $272.91 | 245,800 | — | — |
| 2017-09-25 | $47.04 | $276.02 | 305,100 | — | — |
| 2017-09-22 | $46.39 | $272.21 | 245,600 | — | — |
| 2017-09-21 | $46.82 | $274.73 | 268,800 | — | — |
| 2017-09-20 | $47.42 | $278.25 | 203,100 | — | — |
| 2017-09-19 | $47.60 | $278.19 | 340,800 | — | — |
| 2017-09-18 | $48.32 | $282.40 | 290,000 | — | — |
| 2017-09-15 | $48.93 | $285.97 | 381,800 | — | — |
| 2017-09-14 | $48.85 | $285.50 | 154,800 | — | — |
| 2017-09-13 | $48.73 | $284.80 | 215,600 | — | — |
| 2017-09-12 | $48.69 | $284.56 | 154,800 | — | — |
| 2017-09-11 | $49.37 | $288.54 | 128,700 | — | — |
| 2017-09-08 | $49.11 | $287.02 | 137,200 | — | — |
| 2017-09-07 | $49.00 | $286.38 | 116,000 | — | — |
| 2017-09-06 | $48.64 | $284.27 | 168,600 | — | — |
| 2017-09-05 | $48.54 | $283.69 | 281,300 | — | — |
| 2017-09-01 | $48.79 | $285.15 | 103,900 | — | — |
| 2017-08-31 | $48.63 | $284.21 | 158,100 | — | — |
| 2017-08-30 | $48.22 | $281.82 | 136,200 | — | — |
| 2017-08-29 | $48.07 | $280.94 | 192,600 | — | — |
| 2017-08-28 | $47.65 | $278.49 | 199,300 | — | — |
| 2017-08-25 | $48.32 | $282.40 | 92,600 | — | — |
| 2017-08-24 | $48.16 | $281.47 | 165,100 | — | — |
| 2017-08-23 | $48.07 | $280.94 | 99,400 | — | — |
| 2017-08-22 | $47.77 | $279.19 | 135,400 | — | — |
| 2017-08-21 | $48.22 | $281.82 | 205,300 | — | — |
| 2017-08-18 | $47.11 | $274.22 | 210,500 | — | — |
| 2017-08-17 | $47.86 | $278.58 | 227,100 | — | — |
| 2017-08-16 | $48.21 | $280.62 | 230,400 | — | — |
| 2017-08-15 | $47.33 | $275.50 | 200,300 | — | — |
| 2017-08-14 | $47.65 | $277.36 | 388,800 | — | — |
| 2017-08-11 | $46.49 | $270.61 | 624,400 | — | — |
| 2017-08-10 | $48.30 | $281.15 | 425,000 | — | — |
| 2017-08-09 | $50.22 | $292.32 | 168,700 | — | — |
| 2017-08-08 | $50.32 | $292.90 | 146,700 | — | — |
| 2017-08-07 | $50.50 | $293.95 | 127,800 | — | — |
| 2017-08-04 | $50.80 | $295.70 | 145,300 | — | — |
| 2017-08-03 | $51.06 | $297.21 | 235,800 | — | — |
| 2017-08-02 | $50.25 | $292.50 | 283,400 | — | — |
| 2017-08-01 | $51.06 | $297.21 | 167,800 | — | — |
| 2017-07-31 | $51.64 | $300.59 | 181,300 | — | — |
| 2017-07-28 | $51.21 | $298.08 | 180,400 | — | — |
| 2017-07-27 | $51.33 | $298.78 | 216,300 | — | — |
| 2017-07-26 | $51.67 | $300.76 | 185,500 | — | — |
| 2017-07-25 | $51.44 | $299.42 | 200,800 | — | — |
| 2017-07-24 | $51.28 | $298.49 | 235,200 | — | — |
| 2017-07-21 | $51.22 | $298.14 | 176,100 | — | — |
| 2017-07-20 | $51.08 | $297.33 | 144,000 | — | — |
| 2017-07-19 | $51.23 | $298.20 | 111,500 | — | — |
| 2017-07-18 | $51.17 | $296.75 | 183,500 | — | — |
| 2017-07-17 | $51.10 | $296.34 | 171,300 | — | — |
| 2017-07-14 | $50.74 | $294.25 | 193,600 | — | — |
| 2017-07-13 | $50.41 | $292.34 | 151,600 | — | — |
| 2017-07-12 | $50.42 | $292.40 | 130,300 | — | — |
| 2017-07-11 | $49.85 | $289.09 | 168,400 | — | — |
| 2017-07-10 | $49.77 | $288.63 | 151,300 | — | — |
| 2017-07-07 | $50.37 | $292.11 | 213,600 | — | — |
| 2017-07-06 | $50.46 | $292.63 | 230,000 | — | — |
| 2017-07-05 | $51.44 | $298.31 | 249,100 | — | — |
| 2017-07-03 | $52.65 | $305.33 | 165,400 | — | — |
| 2017-06-30 | $51.39 | $298.02 | 356,200 | — | — |
| 2017-06-29 | $51.43 | $298.25 | 340,700 | — | — |
| 2017-06-28 | $51.92 | $301.09 | 297,500 | — | — |
| 2017-06-27 | $51.35 | $297.79 | 316,900 | — | — |
| 2017-06-26 | $51.33 | $297.67 | 160,600 | — | — |
| 2017-06-23 | $51.14 | $296.57 | 633,400 | — | — |
| 2017-06-22 | $50.75 | $294.31 | 155,500 | — | — |
| 2017-06-21 | $50.52 | $292.98 | 180,700 | — | — |
| 2017-06-20 | $50.42 | $292.40 | 302,600 | — | — |
| 2017-06-19 | $50.00 | $288.86 | 203,600 | — | — |
| 2017-06-16 | $49.95 | $288.57 | 343,200 | — | — |
| 2017-06-15 | $50.02 | $288.97 | 170,800 | — | — |
| 2017-06-14 | $49.45 | $285.68 | 216,200 | — | — |
| 2017-06-13 | $49.88 | $288.17 | 141,800 | — | — |
| 2017-06-12 | $49.73 | $287.30 | 194,500 | — | — |
| 2017-06-09 | $49.12 | $283.77 | 211,200 | — | — |
| 2017-06-08 | $48.63 | $280.94 | 149,500 | — | — |
| 2017-06-07 | $48.59 | $280.71 | 180,200 | — | — |
| 2017-06-06 | $48.56 | $280.54 | 158,100 | — | — |
| 2017-06-05 | $48.81 | $281.98 | 189,500 | — | — |
| 2017-06-02 | $49.13 | $283.83 | 356,800 | — | — |
| 2017-06-01 | $48.55 | $280.48 | 182,500 | — | — |
| 2017-05-31 | $48.20 | $278.46 | 259,100 | — | — |
| 2017-05-30 | $47.98 | $277.19 | 154,700 | — | — |
| 2017-05-26 | $47.92 | $276.84 | 166,500 | — | — |
| 2017-05-25 | $48.59 | $280.71 | 118,600 | — | — |
| 2017-05-24 | $48.53 | $280.37 | 209,500 | — | — |
| 2017-05-23 | $48.80 | $281.93 | 165,800 | — | — |
| 2017-05-22 | $48.55 | $280.48 | 197,500 | — | — |
| 2017-05-19 | $48.12 | $278.00 | 152,200 | — | — |
| 2017-05-18 | $48.26 | $277.71 | 165,000 | — | — |
| 2017-05-17 | $48.06 | $276.56 | 245,200 | — | — |
| 2017-05-16 | $47.35 | $272.47 | 244,300 | — | — |
| 2017-05-15 | $48.26 | $277.71 | 132,500 | — | — |
| 2017-05-12 | $48.01 | $276.27 | 175,500 | — | — |
| 2017-05-11 | $47.93 | $275.81 | 180,800 | — | — |
| 2017-05-10 | $47.79 | $275.00 | 313,900 | — | — |
| 2017-05-09 | $46.07 | $265.11 | 346,000 | — | — |
| 2017-05-08 | $46.94 | $270.11 | 171,100 | — | — |
| 2017-05-05 | $47.35 | $272.47 | 207,200 | — | — |
| 2017-05-04 | $46.86 | $269.65 | 128,400 | — | — |
| 2017-05-03 | $46.95 | $270.17 | 171,800 | — | — |
| 2017-05-02 | $47.41 | $272.82 | 178,800 | — | — |
| 2017-05-01 | $47.82 | $275.18 | 140,000 | — | — |
| 2017-04-28 | $47.84 | $275.29 | 208,100 | — | — |
| 2017-04-27 | $48.83 | $280.99 | 142,400 | — | — |
| 2017-04-26 | $48.90 | $281.39 | 206,500 | — | — |
| 2017-04-25 | $48.88 | $281.28 | 127,200 | — | — |
| 2017-04-24 | $48.71 | $280.30 | 202,100 | — | — |
| 2017-04-21 | $49.48 | $284.73 | 151,500 | — | — |
| 2017-04-20 | $49.54 | $285.07 | 136,300 | — | — |
| 2017-04-19 | $49.20 | $283.12 | 138,200 | — | — |
| 2017-04-18 | $49.31 | $283.75 | 281,400 | — | — |
| 2017-04-17 | $49.29 | $282.54 | 123,500 | — | — |
| 2017-04-13 | $48.89 | $280.25 | 94,400 | — | — |
| 2017-04-12 | $49.08 | $281.34 | 137,700 | — | — |
| 2017-04-11 | $49.35 | $282.89 | 121,100 | — | — |
| 2017-04-10 | $48.65 | $278.87 | 114,600 | — | — |
| 2017-04-07 | $48.49 | $277.96 | 220,600 | — | — |
| 2017-04-06 | $48.12 | $275.84 | 165,800 | — | — |
| 2017-04-05 | $47.90 | $274.57 | 146,500 | — | — |
| 2017-04-04 | $47.92 | $274.69 | 199,900 | — | — |
| 2017-04-03 | $47.87 | $274.40 | 186,600 | — | — |
| 2017-03-31 | $47.90 | $274.57 | 222,500 | — | — |
| 2017-03-30 | $47.57 | $272.68 | 100,800 | — | — |
| 2017-03-29 | $47.52 | $272.40 | 146,200 | — | — |
| 2017-03-28 | $47.10 | $269.99 | 211,800 | — | — |
| 2017-03-27 | $46.90 | $268.84 | 148,500 | — | — |
| 2017-03-24 | $46.91 | $268.90 | 183,600 | — | — |
| 2017-03-23 | $46.80 | $268.27 | 187,200 | — | — |
| 2017-03-22 | $46.44 | $266.21 | 185,000 | — | — |
| 2017-03-21 | $46.22 | $264.94 | 263,600 | — | — |
| 2017-03-20 | $45.99 | $262.54 | 273,000 | — | — |
| 2017-03-17 | $46.51 | $265.51 | 435,400 | — | — |
| 2017-03-16 | $46.04 | $262.82 | 182,200 | — | — |
| 2017-03-15 | $45.84 | $261.68 | 209,100 | — | — |
| 2017-03-14 | $45.10 | $257.46 | 167,100 | — | — |
| 2017-03-13 | $45.17 | $257.86 | 229,000 | — | — |
| 2017-03-10 | $45.27 | $258.43 | 205,200 | — | — |
| 2017-03-09 | $45.29 | $258.54 | 194,100 | — | — |
| 2017-03-08 | $45.69 | $260.82 | 205,300 | — | — |
| 2017-03-07 | $46.93 | $267.90 | 145,300 | — | — |
| 2017-03-06 | $47.39 | $270.53 | 174,600 | — | — |
| 2017-03-03 | $47.66 | $272.07 | 174,200 | — | — |
| 2017-03-02 | $47.93 | $273.61 | 128,800 | — | — |
| 2017-03-01 | $47.90 | $273.44 | 223,500 | — | — |
| 2017-02-28 | $48.24 | $275.38 | 279,800 | — | — |
| 2017-02-27 | $48.15 | $274.87 | 287,700 | — | — |
| 2017-02-24 | $47.55 | $271.44 | 272,500 | — | — |
| 2017-02-23 | $47.17 | $269.27 | 309,900 | — | — |
| 2017-02-22 | $47.13 | $269.04 | 234,600 | — | — |
| 2017-02-21 | $46.89 | $267.67 | 195,400 | — | — |
| 2017-02-17 | $46.71 | $266.65 | 290,400 | — | — |
| 2017-02-16 | $46.59 | $265.96 | 212,900 | — | — |
| 2017-02-15 | $45.95 | $262.31 | 297,300 | — | — |
| 2017-02-14 | $45.76 | $260.14 | 248,700 | — | — |
| 2017-02-13 | $46.16 | $262.41 | 277,100 | — | — |
| 2017-02-10 | $46.26 | $262.98 | 224,200 | — | — |
| 2017-02-09 | $46.02 | $261.62 | 269,400 | — | — |
| 2017-02-08 | $46.62 | $265.03 | 238,500 | — | — |
| 2017-02-07 | $46.49 | $264.29 | 264,500 | — | — |
| 2017-02-06 | $46.51 | $264.40 | 161,500 | — | — |
| 2017-02-03 | $46.52 | $264.46 | 210,900 | — | — |
| 2017-02-02 | $46.22 | $262.75 | 192,500 | — | — |
| 2017-02-01 | $45.85 | $260.65 | 224,400 | — | — |
| 2017-01-31 | $46.67 | $265.31 | 246,400 | — | — |
| 2017-01-30 | $46.68 | $265.37 | 285,200 | — | — |
| 2017-01-27 | $46.61 | $264.97 | 358,500 | — | — |
| 2017-01-26 | $46.72 | $265.60 | 167,700 | — | — |
| 2017-01-25 | $47.25 | $268.61 | 179,800 | — | — |
| 2017-01-24 | $47.59 | $270.54 | 242,800 | — | — |
| 2017-01-23 | $47.77 | $271.57 | 272,900 | — | — |
| 2017-01-20 | $47.16 | $268.10 | 173,500 | — | — |
| 2017-01-19 | $46.75 | $265.77 | 145,200 | — | — |
| 2017-01-18 | $47.39 | $268.33 | 222,400 | — | — |
| 2017-01-17 | $47.54 | $269.17 | 179,700 | — | — |
| 2017-01-13 | $47.00 | $266.12 | 142,000 | — | — |
| 2017-01-12 | $47.12 | $266.80 | 197,900 | — | — |
| 2017-01-11 | $46.68 | $264.31 | 179,000 | — | — |
| 2017-01-10 | $46.70 | $264.42 | 193,500 | — | — |
| 2017-01-09 | $46.92 | $265.66 | 299,400 | — | — |
| 2017-01-06 | $47.21 | $267.31 | 204,200 | — | — |
| 2017-01-05 | $47.29 | $267.76 | 344,200 | — | — |
| 2017-01-04 | $47.50 | $268.95 | 385,900 | — | — |
| 2017-01-03 | $47.20 | $267.25 | 305,900 | — | — |