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
- 1993-10-22 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 | $48.25 | $366.84 | 189,080 | — | — |
| 2017-12-28 | $48.40 | $367.98 | 179,380 | — | — |
| 2017-12-27 | $48.90 | $365.02 | 206,000 | — | — |
| 2017-12-26 | $48.85 | $364.64 | 129,760 | — | — |
| 2017-12-22 | $48.75 | $363.90 | 152,940 | — | — |
| 2017-12-21 | $49.00 | $365.76 | 173,200 | — | — |
| 2017-12-20 | $48.85 | $364.64 | 210,540 | — | — |
| 2017-12-19 | $49.35 | $368.37 | 198,060 | — | — |
| 2017-12-18 | $50.40 | $376.21 | 193,760 | — | — |
| 2017-12-15 | $49.85 | $372.11 | 605,080 | — | — |
| 2017-12-14 | $49.85 | $372.11 | 337,600 | — | — |
| 2017-12-13 | $50.75 | $378.82 | 170,620 | — | — |
| 2017-12-12 | $50.15 | $374.35 | 218,740 | — | — |
| 2017-12-11 | $50.25 | $375.09 | 270,680 | — | — |
| 2017-12-08 | $51.25 | $382.56 | 146,000 | — | — |
| 2017-12-07 | $51.20 | $382.18 | 150,840 | — | — |
| 2017-12-06 | $51.05 | $381.06 | 92,520 | — | — |
| 2017-12-05 | $51.65 | $385.54 | 146,180 | — | — |
| 2017-12-04 | $52.10 | $388.90 | 188,620 | — | — |
| 2017-12-01 | $52.40 | $391.14 | 246,700 | — | — |
| 2017-11-30 | $52.30 | $390.39 | 344,340 | — | — |
| 2017-11-29 | $52.35 | $390.77 | 245,320 | — | — |
| 2017-11-28 | $52.35 | $390.77 | 170,280 | — | — |
| 2017-11-27 | $52.30 | $390.39 | 113,580 | — | — |
| 2017-11-24 | $52.95 | $395.25 | 46,800 | — | — |
| 2017-11-22 | $52.80 | $394.13 | 77,260 | — | — |
| 2017-11-21 | $52.90 | $394.87 | 176,840 | — | — |
| 2017-11-20 | $52.45 | $391.51 | 145,980 | — | — |
| 2017-11-17 | $52.80 | $394.13 | 112,100 | — | — |
| 2017-11-16 | $52.50 | $391.89 | 200,020 | — | — |
| 2017-11-15 | $52.05 | $388.53 | 149,800 | — | — |
| 2017-11-14 | $52.30 | $390.39 | 127,260 | — | — |
| 2017-11-13 | $52.55 | $392.26 | 133,960 | — | — |
| 2017-11-10 | $52.45 | $391.51 | 113,220 | — | — |
| 2017-11-09 | $51.75 | $386.29 | 118,480 | — | — |
| 2017-11-08 | $51.85 | $387.04 | 144,800 | — | — |
| 2017-11-07 | $51.90 | $387.41 | 191,100 | — | — |
| 2017-11-06 | $51.20 | $382.18 | 113,020 | — | — |
| 2017-11-03 | $50.95 | $380.32 | 117,700 | — | — |
| 2017-11-02 | $51.05 | $381.06 | 199,720 | — | — |
| 2017-11-01 | $50.40 | $376.21 | 139,020 | — | — |
| 2017-10-31 | $50.60 | $377.70 | 171,980 | — | — |
| 2017-10-30 | $50.50 | $376.96 | 104,600 | — | — |
| 2017-10-27 | $51.00 | $380.69 | 165,600 | — | — |
| 2017-10-26 | $50.35 | $375.84 | 168,540 | — | — |
| 2017-10-25 | $50.70 | $378.45 | 186,800 | — | — |
| 2017-10-24 | $51.65 | $385.54 | 132,400 | — | — |
| 2017-10-23 | $51.60 | $385.17 | 91,900 | — | — |
| 2017-10-20 | $51.90 | $387.41 | 144,800 | — | — |
| 2017-10-19 | $52.30 | $390.39 | 126,000 | — | — |
| 2017-10-18 | $52.15 | $389.27 | 138,920 | — | — |
| 2017-10-17 | $52.55 | $392.26 | 100,380 | — | — |
| 2017-10-16 | $52.65 | $393.01 | 137,200 | — | — |
| 2017-10-13 | $52.90 | $394.87 | 160,940 | — | — |
| 2017-10-12 | $52.70 | $393.38 | 190,940 | — | — |
| 2017-10-11 | $52.90 | $394.87 | 172,300 | — | — |
| 2017-10-10 | $52.65 | $393.01 | 165,380 | — | — |
| 2017-10-09 | $52.55 | $392.26 | 111,600 | — | — |
| 2017-10-06 | $51.95 | $387.78 | 148,240 | — | — |
| 2017-10-05 | $52.45 | $391.51 | 142,980 | — | — |
| 2017-10-04 | $52.40 | $391.14 | 140,460 | — | — |
| 2017-10-03 | $52.10 | $388.90 | 202,220 | — | — |
| 2017-10-02 | $51.65 | $385.54 | 200,480 | — | — |
| 2017-09-29 | $51.10 | $381.44 | 313,080 | — | — |
| 2017-09-28 | $51.15 | $381.81 | 225,360 | — | — |
| 2017-09-27 | $51.45 | $377.52 | 345,300 | — | — |
| 2017-09-26 | $51.95 | $381.19 | 224,220 | — | — |
| 2017-09-25 | $51.70 | $379.35 | 278,900 | — | — |
| 2017-09-22 | $50.45 | $370.18 | 183,260 | — | — |
| 2017-09-21 | $50.35 | $369.45 | 212,420 | — | — |
| 2017-09-20 | $50.45 | $370.18 | 283,160 | — | — |
| 2017-09-19 | $50.25 | $368.71 | 255,460 | — | — |
| 2017-09-18 | $50.25 | $368.71 | 205,100 | — | — |
| 2017-09-15 | $50.05 | $367.25 | 391,080 | — | — |
| 2017-09-14 | $49.95 | $366.51 | 242,080 | — | — |
| 2017-09-13 | $49.90 | $366.14 | 262,760 | — | — |
| 2017-09-12 | $49.85 | $365.78 | 182,780 | — | — |
| 2017-09-11 | $49.95 | $366.51 | 122,640 | — | — |
| 2017-09-08 | $49.65 | $364.31 | 145,120 | — | — |
| 2017-09-07 | $49.55 | $363.58 | 152,660 | — | — |
| 2017-09-06 | $49.35 | $362.11 | 133,940 | — | — |
| 2017-09-05 | $49.10 | $360.27 | 194,140 | — | — |
| 2017-09-01 | $49.45 | $362.84 | 159,420 | — | — |
| 2017-08-31 | $49.30 | $361.74 | 310,020 | — | — |
| 2017-08-30 | $48.55 | $356.24 | 169,560 | — | — |
| 2017-08-29 | $48.30 | $354.40 | 136,220 | — | — |
| 2017-08-28 | $48.60 | $356.61 | 154,220 | — | — |
| 2017-08-25 | $49.20 | $361.01 | 90,780 | — | — |
| 2017-08-24 | $48.85 | $358.44 | 113,580 | — | — |
| 2017-08-23 | $49.15 | $360.64 | 85,760 | — | — |
| 2017-08-22 | $48.90 | $358.81 | 100,760 | — | — |
| 2017-08-21 | $49.05 | $359.91 | 99,060 | — | — |
| 2017-08-18 | $48.60 | $356.61 | 200,660 | — | — |
| 2017-08-17 | $49.20 | $361.01 | 178,140 | — | — |
| 2017-08-16 | $49.55 | $363.58 | 150,680 | — | — |
| 2017-08-15 | $48.95 | $359.17 | 181,420 | — | — |
| 2017-08-14 | $49.45 | $362.84 | 166,820 | — | — |
| 2017-08-11 | $48.65 | $356.97 | 182,440 | — | — |
| 2017-08-10 | $49.00 | $359.54 | 130,820 | — | — |
| 2017-08-09 | $49.35 | $362.11 | 190,460 | — | — |
| 2017-08-08 | $49.45 | $362.84 | 232,600 | — | — |
| 2017-08-07 | $50.45 | $370.18 | 116,120 | — | — |
| 2017-08-04 | $50.85 | $373.12 | 93,540 | — | — |
| 2017-08-03 | $50.45 | $370.18 | 95,040 | — | — |
| 2017-08-02 | $50.65 | $371.65 | 98,380 | — | — |
| 2017-08-01 | $51.25 | $376.05 | 105,120 | — | — |
| 2017-07-31 | $50.90 | $373.48 | 106,480 | — | — |
| 2017-07-28 | $50.60 | $371.28 | 106,880 | — | — |
| 2017-07-27 | $50.70 | $372.02 | 98,140 | — | — |
| 2017-07-26 | $50.65 | $371.65 | 82,140 | — | — |
| 2017-07-25 | $50.55 | $370.91 | 113,520 | — | — |
| 2017-07-24 | $50.40 | $369.81 | 82,940 | — | — |
| 2017-07-21 | $50.80 | $372.75 | 142,320 | — | — |
| 2017-07-20 | $51.05 | $374.58 | 105,580 | — | — |
| 2017-07-19 | $51.10 | $374.95 | 173,100 | — | — |
| 2017-07-18 | $50.65 | $371.65 | 141,400 | — | — |
| 2017-07-17 | $51.40 | $377.15 | 180,300 | — | — |
| 2017-07-14 | $50.85 | $373.12 | 135,800 | — | — |
| 2017-07-13 | $50.25 | $368.71 | 154,700 | — | — |
| 2017-07-12 | $50.10 | $367.61 | 140,300 | — | — |
| 2017-07-11 | $49.15 | $360.64 | 144,660 | — | — |
| 2017-07-10 | $48.70 | $357.34 | 113,980 | — | — |
| 2017-07-07 | $49.40 | $362.48 | 144,840 | — | — |
| 2017-07-06 | $48.95 | $359.17 | 182,260 | — | — |
| 2017-07-05 | $49.95 | $366.51 | 136,180 | — | — |
| 2017-07-03 | $50.65 | $371.65 | 78,940 | — | — |
| 2017-06-30 | $49.55 | $363.58 | 105,740 | — | — |
| 2017-06-29 | $49.40 | $362.48 | 145,720 | — | — |
| 2017-06-28 | $50.45 | $370.18 | 205,980 | — | — |
| 2017-06-27 | $50.85 | $366.70 | 272,180 | — | — |
| 2017-06-26 | $51.45 | $371.02 | 173,300 | — | — |
| 2017-06-23 | $50.90 | $367.06 | 514,260 | — | — |
| 2017-06-22 | $50.35 | $363.09 | 166,320 | — | — |
| 2017-06-21 | $50.20 | $362.01 | 175,600 | — | — |
| 2017-06-20 | $50.60 | $364.89 | 151,380 | — | — |
| 2017-06-19 | $51.00 | $367.78 | 180,500 | — | — |
| 2017-06-16 | $51.15 | $368.86 | 399,120 | — | — |
| 2017-06-15 | $51.30 | $369.94 | 159,240 | — | — |
| 2017-06-14 | $50.55 | $364.53 | 355,880 | — | — |
| 2017-06-13 | $51.20 | $369.22 | 234,640 | — | — |
| 2017-06-12 | $51.15 | $368.86 | 317,120 | — | — |
| 2017-06-09 | $50.05 | $360.93 | 244,060 | — | — |
| 2017-06-08 | $49.15 | $354.44 | 133,160 | — | — |
| 2017-06-07 | $49.05 | $353.71 | 185,880 | — | — |
| 2017-06-06 | $48.70 | $351.19 | 232,280 | — | — |
| 2017-06-05 | $48.40 | $349.03 | 197,500 | — | — |
| 2017-06-02 | $49.40 | $356.24 | 219,660 | — | — |
| 2017-06-01 | $48.85 | $352.27 | 227,680 | — | — |
| 2017-05-31 | $48.05 | $346.50 | 298,140 | — | — |
| 2017-05-30 | $48.10 | $346.86 | 141,200 | — | — |
| 2017-05-26 | $48.20 | $347.59 | 136,000 | — | — |
| 2017-05-25 | $48.55 | $350.11 | 184,240 | — | — |
| 2017-05-24 | $48.20 | $347.59 | 157,140 | — | — |
| 2017-05-23 | $47.80 | $344.70 | 169,420 | — | — |
| 2017-05-22 | $47.50 | $342.54 | 163,560 | — | — |
| 2017-05-19 | $47.45 | $342.18 | 272,280 | — | — |
| 2017-05-18 | $47.60 | $343.26 | 254,020 | — | — |
| 2017-05-17 | $46.95 | $338.57 | 256,520 | — | — |
| 2017-05-16 | $46.60 | $336.05 | 248,140 | — | — |
| 2017-05-15 | $47.40 | $341.82 | 201,580 | — | — |
| 2017-05-12 | $47.45 | $342.18 | 203,400 | — | — |
| 2017-05-11 | $47.60 | $343.26 | 219,680 | — | — |
| 2017-05-10 | $48.00 | $346.14 | 342,620 | — | — |
| 2017-05-09 | $48.10 | $346.86 | 282,720 | — | — |
| 2017-05-08 | $49.30 | $355.52 | 265,480 | — | — |
| 2017-05-05 | $49.75 | $358.76 | 266,660 | — | — |
| 2017-05-04 | $48.80 | $351.91 | 292,220 | — | — |
| 2017-05-03 | $49.65 | $358.04 | 260,940 | — | — |
| 2017-05-02 | $50.90 | $367.06 | 140,720 | — | — |
| 2017-05-01 | $51.40 | $370.66 | 183,680 | — | — |
| 2017-04-28 | $50.85 | $366.70 | 261,040 | — | — |
| 2017-04-27 | $51.45 | $371.02 | 275,660 | — | — |
| 2017-04-26 | $51.50 | $371.38 | 255,800 | — | — |
| 2017-04-25 | $51.30 | $369.94 | 204,880 | — | — |
| 2017-04-24 | $51.40 | $370.66 | 214,480 | — | — |
| 2017-04-21 | $52.40 | $377.87 | 197,280 | — | — |
| 2017-04-20 | $52.50 | $378.59 | 186,220 | — | — |
| 2017-04-19 | $52.40 | $377.87 | 310,260 | — | — |
| 2017-04-18 | $52.40 | $377.87 | 248,520 | — | — |
| 2017-04-17 | $52.15 | $376.07 | 451,980 | — | — |
| 2017-04-13 | $52.05 | $375.35 | 132,620 | — | — |
| 2017-04-12 | $52.25 | $376.79 | 346,420 | — | — |
| 2017-04-11 | $52.05 | $375.35 | 351,240 | — | — |
| 2017-04-10 | $51.35 | $370.30 | 158,100 | — | — |
| 2017-04-07 | $50.95 | $367.42 | 374,360 | — | — |
| 2017-04-06 | $50.95 | $367.42 | 270,960 | — | — |
| 2017-04-05 | $50.35 | $363.09 | 292,960 | — | — |
| 2017-04-04 | $50.75 | $365.97 | 477,500 | — | — |
| 2017-04-03 | $50.00 | $360.57 | 294,480 | — | — |
| 2017-03-31 | $49.90 | $359.84 | 369,440 | — | — |
| 2017-03-30 | $49.60 | $357.68 | 401,500 | — | — |
| 2017-03-29 | $49.55 | $357.32 | 388,840 | — | — |
| 2017-03-28 | $50.20 | $355.70 | 469,160 | — | — |
| 2017-03-27 | $50.65 | $358.89 | 181,160 | — | — |
| 2017-03-24 | $51.00 | $361.37 | 192,400 | — | — |
| 2017-03-23 | $51.20 | $362.78 | 275,980 | — | — |
| 2017-03-22 | $51.05 | $361.72 | 264,700 | — | — |
| 2017-03-21 | $51.55 | $365.26 | 274,400 | — | — |
| 2017-03-20 | $51.45 | $364.55 | 234,180 | — | — |
| 2017-03-17 | $51.35 | $363.85 | 852,740 | — | — |
| 2017-03-16 | $50.70 | $359.24 | 276,840 | — | — |
| 2017-03-15 | $50.75 | $359.60 | 337,180 | — | — |
| 2017-03-14 | $49.45 | $350.38 | 134,200 | — | — |
| 2017-03-13 | $49.75 | $352.51 | 341,800 | — | — |
| 2017-03-10 | $49.70 | $352.16 | 177,640 | — | — |
| 2017-03-09 | $49.90 | $353.57 | 236,340 | — | — |
| 2017-03-08 | $50.75 | $359.60 | 228,420 | — | — |
| 2017-03-07 | $52.35 | $370.93 | 219,960 | — | — |
| 2017-03-06 | $52.90 | $374.83 | 370,400 | — | — |
| 2017-03-03 | $53.35 | $378.02 | 447,160 | — | — |
| 2017-03-02 | $53.95 | $382.27 | 355,180 | — | — |
| 2017-03-01 | $54.40 | $385.46 | 537,020 | — | — |
| 2017-02-28 | $55.80 | $395.38 | 646,220 | — | — |
| 2017-02-27 | $56.50 | $400.34 | 259,940 | — | — |
| 2017-02-24 | $56.15 | $397.86 | 220,940 | — | — |
| 2017-02-23 | $56.00 | $396.79 | 290,020 | — | — |
| 2017-02-22 | $56.75 | $402.11 | 144,120 | — | — |
| 2017-02-21 | $56.60 | $401.05 | 249,580 | — | — |
| 2017-02-17 | $55.85 | $395.73 | 299,580 | — | — |
| 2017-02-16 | $55.80 | $395.38 | 200,460 | — | — |
| 2017-02-15 | $54.85 | $388.65 | 196,260 | — | — |
| 2017-02-14 | $55.35 | $392.19 | 257,940 | — | — |
| 2017-02-13 | $55.75 | $395.02 | 197,940 | — | — |
| 2017-02-10 | $55.95 | $396.44 | 244,400 | — | — |
| 2017-02-09 | $55.05 | $390.06 | 260,340 | — | — |
| 2017-02-08 | $54.50 | $386.17 | 216,440 | — | — |
| 2017-02-07 | $53.90 | $381.91 | 192,900 | — | — |
| 2017-02-06 | $54.15 | $383.69 | 174,920 | — | — |
| 2017-02-03 | $54.30 | $384.75 | 342,460 | — | — |
| 2017-02-02 | $53.80 | $381.21 | 334,320 | — | — |
| 2017-02-01 | $52.95 | $375.18 | 229,320 | — | — |
| 2017-01-31 | $53.60 | $379.79 | 425,040 | — | — |
| 2017-01-30 | $53.10 | $376.25 | 323,420 | — | — |
| 2017-01-27 | $52.75 | $373.77 | 214,140 | — | — |
| 2017-01-26 | $53.25 | $377.31 | 138,220 | — | — |
| 2017-01-25 | $53.35 | $378.02 | 167,660 | — | — |
| 2017-01-24 | $53.50 | $379.08 | 274,680 | — | — |
| 2017-01-23 | $53.80 | $381.21 | 316,660 | — | — |
| 2017-01-20 | $53.45 | $378.73 | 264,420 | — | — |
| 2017-01-19 | $53.35 | $378.02 | 238,640 | — | — |
| 2017-01-18 | $54.60 | $386.87 | 154,300 | — | — |
| 2017-01-17 | $54.90 | $389.00 | 200,300 | — | — |
| 2017-01-13 | $54.05 | $382.98 | 121,620 | — | — |
| 2017-01-12 | $54.05 | $382.98 | 220,740 | — | — |
| 2017-01-11 | $53.55 | $379.43 | 269,100 | — | — |
| 2017-01-10 | $53.70 | $380.50 | 247,580 | — | — |
| 2017-01-09 | $53.80 | $381.21 | 389,760 | — | — |
| 2017-01-06 | $55.25 | $391.48 | 319,540 | — | — |
| 2017-01-05 | $55.50 | $393.25 | 288,380 | — | — |
| 2017-01-04 | $55.40 | $392.54 | 289,380 | — | — |
| 2017-01-03 | $54.40 | $385.46 | 222,960 | — | — |