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
- 1984-11-13 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 | $46.98 | $100.51 | 46,900 | — | — |
| 2017-12-28 | $47.22 | $101.02 | 28,600 | — | — |
| 2017-12-27 | $47.13 | $100.83 | 75,300 | — | — |
| 2017-12-26 | $46.83 | $100.19 | 36,700 | — | — |
| 2017-12-22 | $47.06 | $100.68 | 37,700 | — | — |
| 2017-12-21 | $47.18 | $100.94 | 63,200 | — | — |
| 2017-12-20 | $46.94 | $100.42 | 66,600 | — | — |
| 2017-12-19 | $46.58 | $99.65 | 47,300 | — | — |
| 2017-12-18 | $46.65 | $99.80 | 41,600 | — | — |
| 2017-12-15 | $45.56 | $97.47 | 178,500 | — | — |
| 2017-12-14 | $44.54 | $95.29 | 50,200 | — | — |
| 2017-12-13 | $45.10 | $96.49 | 82,600 | — | — |
| 2017-12-12 | $44.85 | $95.95 | 82,700 | — | — |
| 2017-12-11 | $45.17 | $96.64 | 55,500 | — | — |
| 2017-12-08 | $45.80 | $97.98 | 42,600 | — | — |
| 2017-12-07 | $46.88 | $100.29 | 91,000 | — | — |
| 2017-12-06 | $47.07 | $100.70 | 89,000 | — | — |
| 2017-12-05 | $46.89 | $100.32 | 53,900 | — | — |
| 2017-12-04 | $47.10 | $100.77 | 41,900 | — | — |
| 2017-12-01 | $46.95 | $100.44 | 59,300 | — | — |
| 2017-11-30 | $47.80 | $102.26 | 60,100 | — | — |
| 2017-11-29 | $48.88 | $104.57 | 116,400 | — | — |
| 2017-11-28 | $48.24 | $103.20 | 122,600 | — | — |
| 2017-11-27 | $47.75 | $102.16 | 115,600 | — | — |
| 2017-11-24 | $47.41 | $101.43 | 34,400 | — | — |
| 2017-11-22 | $46.72 | $99.95 | 41,700 | — | — |
| 2017-11-21 | $46.47 | $99.42 | 108,100 | — | — |
| 2017-11-20 | $46.47 | $99.42 | 103,400 | — | — |
| 2017-11-17 | $46.30 | $99.05 | 133,500 | — | — |
| 2017-11-16 | $46.10 | $98.63 | 187,100 | — | — |
| 2017-11-15 | $45.88 | $98.15 | 59,600 | — | — |
| 2017-11-14 | $46.24 | $98.93 | 77,900 | — | — |
| 2017-11-13 | $46.35 | $99.16 | 69,800 | — | — |
| 2017-11-10 | $45.83 | $98.05 | 87,700 | — | — |
| 2017-11-09 | $45.99 | $98.39 | 100,400 | — | — |
| 2017-11-08 | $46.59 | $99.67 | 136,200 | — | — |
| 2017-11-07 | $46.64 | $99.78 | 50,300 | — | — |
| 2017-11-06 | $47.59 | $101.81 | 56,800 | — | — |
| 2017-11-03 | $47.96 | $102.60 | 82,400 | — | — |
| 2017-11-02 | $49.13 | $105.11 | 190,900 | — | — |
| 2017-11-01 | $49.12 | $105.09 | 211,000 | — | — |
| 2017-10-31 | $44.70 | $95.63 | 55,500 | — | — |
| 2017-10-30 | $44.38 | $94.95 | 43,800 | — | — |
| 2017-10-27 | $45.73 | $97.83 | 66,700 | — | — |
| 2017-10-26 | $45.15 | $96.59 | 49,400 | — | — |
| 2017-10-25 | $44.77 | $95.78 | 52,300 | — | — |
| 2017-10-24 | $44.94 | $96.14 | 77,000 | — | — |
| 2017-10-23 | $45.23 | $96.76 | 43,100 | — | — |
| 2017-10-20 | $45.36 | $97.04 | 48,400 | — | — |
| 2017-10-19 | $45.40 | $97.13 | 41,500 | — | — |
| 2017-10-18 | $45.98 | $98.37 | 73,200 | — | — |
| 2017-10-17 | $44.95 | $96.17 | 26,200 | — | — |
| 2017-10-16 | $45.33 | $96.98 | 41,900 | — | — |
| 2017-10-13 | $45.58 | $96.96 | 74,400 | — | — |
| 2017-10-12 | $46.44 | $98.79 | 40,900 | — | — |
| 2017-10-11 | $46.22 | $98.32 | 39,600 | — | — |
| 2017-10-10 | $45.95 | $97.74 | 61,400 | — | — |
| 2017-10-09 | $45.41 | $96.60 | 45,200 | — | — |
| 2017-10-06 | $45.67 | $97.15 | 53,700 | — | — |
| 2017-10-05 | $45.13 | $96.00 | 46,300 | — | — |
| 2017-10-04 | $44.83 | $95.36 | 31,700 | — | — |
| 2017-10-03 | $44.98 | $95.68 | 57,300 | — | — |
| 2017-10-02 | $44.45 | $94.55 | 42,200 | — | — |
| 2017-09-29 | $43.75 | $93.06 | 40,100 | — | — |
| 2017-09-28 | $44.03 | $93.66 | 98,900 | — | — |
| 2017-09-27 | $43.84 | $93.26 | 162,800 | — | — |
| 2017-09-26 | $42.85 | $91.15 | 103,800 | — | — |
| 2017-09-25 | $42.16 | $89.68 | 51,900 | — | — |
| 2017-09-22 | $41.78 | $88.87 | 39,700 | — | — |
| 2017-09-21 | $41.51 | $88.30 | 56,000 | — | — |
| 2017-09-20 | $41.69 | $88.68 | 43,900 | — | — |
| 2017-09-19 | $41.45 | $88.17 | 59,700 | — | — |
| 2017-09-18 | $40.88 | $86.96 | 48,700 | — | — |
| 2017-09-15 | $40.69 | $86.55 | 150,800 | — | — |
| 2017-09-14 | $40.88 | $86.96 | 48,700 | — | — |
| 2017-09-13 | $40.98 | $87.17 | 61,800 | — | — |
| 2017-09-12 | $40.70 | $86.58 | 26,100 | — | — |
| 2017-09-11 | $41.05 | $87.32 | 64,200 | — | — |
| 2017-09-08 | $41.16 | $87.55 | 68,100 | — | — |
| 2017-09-07 | $40.35 | $85.83 | 56,200 | — | — |
| 2017-09-06 | $39.34 | $83.68 | 36,300 | — | — |
| 2017-09-05 | $39.34 | $83.68 | 47,800 | — | — |
| 2017-09-01 | $39.69 | $84.43 | 60,500 | — | — |
| 2017-08-31 | $40.37 | $85.87 | 96,000 | — | — |
| 2017-08-30 | $39.24 | $83.47 | 42,000 | — | — |
| 2017-08-29 | $38.92 | $82.79 | 57,300 | — | — |
| 2017-08-28 | $38.68 | $82.28 | 47,100 | — | — |
| 2017-08-25 | $38.57 | $82.05 | 39,800 | — | — |
| 2017-08-24 | $38.84 | $82.62 | 36,300 | — | — |
| 2017-08-23 | $38.72 | $82.36 | 48,500 | — | — |
| 2017-08-22 | $38.84 | $82.62 | 35,700 | — | — |
| 2017-08-21 | $38.61 | $82.13 | 22,600 | — | — |
| 2017-08-18 | $38.64 | $82.19 | 46,800 | — | — |
| 2017-08-17 | $38.62 | $82.15 | 51,300 | — | — |
| 2017-08-16 | $39.12 | $83.22 | 37,600 | — | — |
| 2017-08-15 | $38.98 | $82.92 | 33,900 | — | — |
| 2017-08-14 | $39.59 | $84.22 | 43,000 | — | — |
| 2017-08-11 | $38.49 | $81.88 | 46,600 | — | — |
| 2017-08-10 | $38.62 | $82.15 | 52,600 | — | — |
| 2017-08-09 | $39.45 | $83.92 | 42,700 | — | — |
| 2017-08-08 | $39.47 | $83.96 | 77,300 | — | — |
| 2017-08-07 | $39.81 | $84.68 | 85,000 | — | — |
| 2017-08-04 | $41.31 | $87.87 | 110,300 | — | — |
| 2017-08-03 | $40.46 | $86.07 | 143,400 | — | — |
| 2017-08-02 | $36.83 | $78.34 | 153,800 | — | — |
| 2017-08-01 | $36.54 | $77.73 | 80,000 | — | — |
| 2017-07-31 | $35.53 | $75.58 | 94,400 | — | — |
| 2017-07-28 | $34.53 | $73.45 | 24,400 | — | — |
| 2017-07-27 | $34.78 | $73.98 | 41,800 | — | — |
| 2017-07-26 | $34.54 | $73.47 | 47,100 | — | — |
| 2017-07-25 | $34.72 | $73.86 | 40,600 | — | — |
| 2017-07-24 | $34.51 | $73.41 | 34,500 | — | — |
| 2017-07-21 | $34.67 | $73.75 | 68,000 | — | — |
| 2017-07-20 | $34.49 | $73.37 | 39,800 | — | — |
| 2017-07-19 | $34.60 | $73.60 | 37,300 | — | — |
| 2017-07-18 | $34.20 | $72.75 | 65,500 | — | — |
| 2017-07-17 | $33.60 | $71.47 | 44,700 | — | — |
| 2017-07-14 | $33.96 | $72.24 | 34,800 | — | — |
| 2017-07-13 | $34.04 | $72.41 | 52,000 | — | — |
| 2017-07-12 | $33.69 | $71.11 | 58,200 | — | — |
| 2017-07-11 | $33.77 | $71.28 | 79,300 | — | — |
| 2017-07-10 | $33.94 | $71.64 | 70,300 | — | — |
| 2017-07-07 | $34.63 | $73.10 | 57,300 | — | — |
| 2017-07-06 | $34.43 | $72.67 | 90,200 | — | — |
| 2017-07-05 | $34.57 | $72.97 | 87,200 | — | — |
| 2017-07-03 | $35.31 | $74.53 | 35,400 | — | — |
| 2017-06-30 | $34.63 | $73.10 | 158,300 | — | — |
| 2017-06-29 | $34.84 | $73.54 | 88,200 | — | — |
| 2017-06-28 | $35.17 | $74.24 | 76,300 | — | — |
| 2017-06-27 | $34.10 | $71.98 | 56,200 | — | — |
| 2017-06-26 | $33.99 | $71.74 | 56,700 | — | — |
| 2017-06-23 | $33.48 | $70.67 | 208,100 | — | — |
| 2017-06-22 | $32.96 | $69.57 | 74,500 | — | — |
| 2017-06-21 | $33.05 | $69.76 | 45,300 | — | — |
| 2017-06-20 | $33.35 | $70.39 | 33,600 | — | — |
| 2017-06-19 | $34.10 | $71.98 | 37,500 | — | — |
| 2017-06-16 | $34.12 | $72.02 | 164,600 | — | — |
| 2017-06-15 | $33.69 | $71.11 | 39,200 | — | — |
| 2017-06-14 | $33.96 | $71.68 | 41,200 | — | — |
| 2017-06-13 | $34.21 | $72.21 | 39,700 | — | — |
| 2017-06-12 | $34.37 | $72.55 | 55,100 | — | — |
| 2017-06-09 | $34.24 | $72.27 | 85,200 | — | — |
| 2017-06-08 | $33.76 | $71.26 | 53,400 | — | — |
| 2017-06-07 | $33.21 | $70.10 | 78,100 | — | — |
| 2017-06-06 | $33.20 | $70.08 | 77,000 | — | — |
| 2017-06-05 | $33.23 | $70.14 | 42,000 | — | — |
| 2017-06-02 | $33.84 | $71.43 | 47,400 | — | — |
| 2017-06-01 | $33.88 | $71.51 | 63,800 | — | — |
| 2017-05-31 | $33.17 | $70.01 | 92,400 | — | — |
| 2017-05-30 | $32.61 | $68.83 | 90,500 | — | — |
| 2017-05-26 | $32.91 | $69.47 | 63,500 | — | — |
| 2017-05-25 | $33.36 | $70.42 | 89,300 | — | — |
| 2017-05-24 | $33.34 | $70.37 | 99,500 | — | — |
| 2017-05-23 | $34.46 | $72.74 | 83,700 | — | — |
| 2017-05-22 | $34.65 | $73.14 | 172,500 | — | — |
| 2017-05-19 | $34.01 | $71.79 | 65,400 | — | — |
| 2017-05-18 | $33.88 | $71.51 | 54,600 | — | — |
| 2017-05-17 | $34.21 | $72.21 | 90,500 | — | — |
| 2017-05-16 | $35.71 | $75.38 | 54,800 | — | — |
| 2017-05-15 | $36.05 | $76.09 | 48,000 | — | — |
| 2017-05-12 | $35.91 | $75.80 | 81,200 | — | — |
| 2017-05-11 | $35.97 | $75.92 | 77,900 | — | — |
| 2017-05-10 | $36.40 | $76.83 | 70,700 | — | — |
| 2017-05-09 | $36.28 | $76.58 | 150,700 | — | — |
| 2017-05-08 | $34.72 | $73.29 | 119,500 | — | — |
| 2017-05-05 | $34.92 | $73.71 | 65,900 | — | — |
| 2017-05-04 | $35.49 | $74.91 | 77,300 | — | — |
| 2017-05-03 | $36.90 | $77.89 | 152,200 | — | — |
| 2017-05-02 | $34.70 | $73.24 | 69,300 | — | — |
| 2017-05-01 | $34.72 | $73.29 | 34,800 | — | — |
| 2017-04-28 | $34.81 | $73.48 | 45,000 | — | — |
| 2017-04-27 | $35.34 | $74.59 | 40,300 | — | — |
| 2017-04-26 | $35.78 | $75.52 | 65,400 | — | — |
| 2017-04-25 | $35.13 | $74.15 | 77,500 | — | — |
| 2017-04-24 | $34.95 | $73.77 | 57,300 | — | — |
| 2017-04-21 | $34.66 | $73.16 | 137,300 | — | — |
| 2017-04-20 | $34.28 | $72.36 | 103,500 | — | — |
| 2017-04-19 | $33.50 | $70.71 | 47,500 | — | — |
| 2017-04-18 | $33.69 | $71.11 | 63,100 | — | — |
| 2017-04-17 | $33.19 | $70.06 | 121,500 | — | — |
| 2017-04-13 | $32.74 | $69.11 | 58,800 | — | — |
| 2017-04-12 | $33.12 | $69.91 | 47,900 | — | — |
| 2017-04-11 | $33.84 | $71.43 | 44,000 | — | — |
| 2017-04-10 | $33.55 | $70.27 | 69,200 | — | — |
| 2017-04-07 | $33.36 | $69.87 | 93,000 | — | — |
| 2017-04-06 | $33.38 | $69.91 | 84,100 | — | — |
| 2017-04-05 | $32.88 | $68.86 | 67,600 | — | — |
| 2017-04-04 | $32.80 | $68.70 | 78,000 | — | — |
| 2017-04-03 | $33.03 | $69.18 | 52,000 | — | — |
| 2017-03-31 | $33.57 | $70.31 | 109,600 | — | — |
| 2017-03-30 | $33.26 | $69.66 | 105,000 | — | — |
| 2017-03-29 | $33.31 | $69.76 | 45,800 | — | — |
| 2017-03-28 | $33.23 | $69.60 | 74,100 | — | — |
| 2017-03-27 | $32.72 | $68.53 | 52,600 | — | — |
| 2017-03-24 | $32.65 | $68.38 | 41,600 | — | — |
| 2017-03-23 | $32.84 | $68.78 | 41,400 | — | — |
| 2017-03-22 | $32.66 | $68.40 | 48,800 | — | — |
| 2017-03-21 | $32.93 | $68.97 | 47,500 | — | — |
| 2017-03-20 | $34.08 | $71.38 | 100,800 | — | — |
| 2017-03-17 | $34.55 | $72.36 | 355,800 | — | — |
| 2017-03-16 | $34.27 | $71.78 | 51,700 | — | — |
| 2017-03-15 | $34.30 | $71.84 | 137,900 | — | — |
| 2017-03-14 | $33.65 | $70.48 | 61,700 | — | — |
| 2017-03-13 | $33.74 | $70.67 | 97,600 | — | — |
| 2017-03-10 | $33.77 | $70.73 | 142,300 | — | — |
| 2017-03-09 | $32.90 | $68.91 | 83,300 | — | — |
| 2017-03-08 | $33.18 | $69.49 | 80,400 | — | — |
| 2017-03-07 | $34.14 | $71.50 | 98,400 | — | — |
| 2017-03-06 | $34.15 | $71.52 | 114,100 | — | — |
| 2017-03-03 | $34.18 | $71.59 | 105,200 | — | — |
| 2017-03-02 | $34.57 | $72.40 | 239,600 | — | — |
| 2017-03-01 | $35.04 | $73.39 | 282,600 | — | — |
| 2017-02-28 | $37.63 | $78.81 | 234,100 | — | — |
| 2017-02-27 | $37.95 | $79.48 | 84,800 | — | — |
| 2017-02-24 | $37.99 | $79.57 | 67,200 | — | — |
| 2017-02-23 | $38.35 | $80.32 | 63,500 | — | — |
| 2017-02-22 | $38.44 | $80.51 | 58,500 | — | — |
| 2017-02-21 | $38.73 | $81.12 | 47,500 | — | — |
| 2017-02-17 | $38.78 | $81.22 | 63,600 | — | — |
| 2017-02-16 | $38.74 | $81.14 | 95,500 | — | — |
| 2017-02-15 | $38.65 | $80.95 | 30,700 | — | — |
| 2017-02-14 | $38.25 | $80.11 | 43,700 | — | — |
| 2017-02-13 | $38.20 | $80.01 | 64,300 | — | — |
| 2017-02-10 | $37.94 | $79.46 | 44,700 | — | — |
| 2017-02-09 | $37.46 | $78.46 | 51,200 | — | — |
| 2017-02-08 | $37.11 | $77.72 | 44,100 | — | — |
| 2017-02-07 | $37.69 | $78.94 | 41,300 | — | — |
| 2017-02-06 | $38.16 | $79.92 | 39,700 | — | — |
| 2017-02-03 | $38.76 | $81.18 | 47,600 | — | — |
| 2017-02-02 | $38.47 | $80.57 | 53,100 | — | — |
| 2017-02-01 | $38.43 | $80.49 | 57,700 | — | — |
| 2017-01-31 | $38.28 | $80.17 | 74,400 | — | — |
| 2017-01-30 | $38.29 | $80.19 | 45,100 | — | — |
| 2017-01-27 | $39.28 | $82.27 | 45,400 | — | — |
| 2017-01-26 | $39.24 | $82.18 | 51,300 | — | — |
| 2017-01-25 | $39.06 | $81.81 | 42,400 | — | — |
| 2017-01-24 | $38.52 | $80.68 | 87,600 | — | — |
| 2017-01-23 | $37.69 | $78.94 | 55,900 | — | — |
| 2017-01-20 | $37.68 | $78.92 | 52,100 | — | — |
| 2017-01-19 | $37.23 | $77.97 | 35,800 | — | — |
| 2017-01-18 | $37.99 | $79.57 | 70,400 | — | — |
| 2017-01-17 | $37.48 | $78.50 | 56,800 | — | — |
| 2017-01-13 | $38.11 | $79.82 | 62,400 | — | — |
| 2017-01-12 | $37.52 | $78.58 | 47,600 | — | — |
| 2017-01-11 | $38.36 | $79.81 | 65,400 | — | — |
| 2017-01-10 | $38.42 | $79.93 | 147,100 | — | — |
| 2017-01-09 | $36.75 | $76.46 | 155,200 | — | — |
| 2017-01-06 | $37.47 | $77.96 | 68,700 | — | — |
| 2017-01-05 | $38.47 | $80.04 | 70,700 | — | — |
| 2017-01-04 | $38.15 | $79.37 | 89,800 | — | — |
| 2017-01-03 | $38.09 | $79.25 | 129,700 | — | — |