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 | $48.60 | $74.87 | 154,300 | — | — |
| 2017-12-28 | $48.95 | $75.41 | 41,800 | — | — |
| 2017-12-27 | $48.75 | $75.11 | 87,900 | — | — |
| 2017-12-26 | $48.90 | $75.34 | 39,600 | — | — |
| 2017-12-22 | $48.35 | $74.49 | 125,100 | — | — |
| 2017-12-21 | $49.00 | $75.49 | 159,600 | — | — |
| 2017-12-20 | $48.75 | $75.11 | 267,000 | — | — |
| 2017-12-19 | $48.75 | $75.11 | 148,300 | — | — |
| 2017-12-18 | $49.00 | $75.49 | 157,700 | — | — |
| 2017-12-15 | $48.40 | $74.57 | 308,400 | — | — |
| 2017-12-14 | $48.25 | $74.34 | 98,200 | — | — |
| 2017-12-13 | $48.30 | $74.41 | 71,200 | — | — |
| 2017-12-12 | $47.75 | $73.57 | 67,400 | — | — |
| 2017-12-11 | $47.60 | $73.33 | 82,300 | — | — |
| 2017-12-08 | $47.30 | $72.87 | 66,500 | — | — |
| 2017-12-07 | $47.75 | $73.57 | 57,600 | — | — |
| 2017-12-06 | $47.80 | $73.64 | 60,000 | — | — |
| 2017-12-05 | $48.60 | $74.87 | 141,400 | — | — |
| 2017-12-04 | $49.00 | $75.49 | 95,400 | — | — |
| 2017-12-01 | $48.95 | $75.41 | 89,700 | — | — |
| 2017-11-30 | $48.90 | $75.34 | 145,800 | — | — |
| 2017-11-29 | $49.85 | $76.80 | 90,400 | — | — |
| 2017-11-28 | $50.05 | $77.11 | 81,600 | — | — |
| 2017-11-27 | $49.60 | $76.42 | 46,700 | — | — |
| 2017-11-24 | $50.45 | $77.72 | 44,700 | — | — |
| 2017-11-22 | $49.45 | $76.18 | 64,700 | — | — |
| 2017-11-21 | $49.60 | $76.42 | 125,700 | — | — |
| 2017-11-20 | $49.60 | $76.42 | 97,100 | — | — |
| 2017-11-17 | $49.65 | $76.49 | 111,900 | — | — |
| 2017-11-16 | $49.80 | $76.72 | 117,700 | — | — |
| 2017-11-15 | $49.45 | $76.18 | 111,700 | — | — |
| 2017-11-14 | $50.50 | $77.80 | 72,600 | — | — |
| 2017-11-13 | $50.50 | $77.80 | 84,900 | — | — |
| 2017-11-10 | $51.55 | $79.42 | 101,500 | — | — |
| 2017-11-09 | $50.65 | $78.03 | 138,600 | — | — |
| 2017-11-08 | $50.80 | $78.26 | 118,200 | — | — |
| 2017-11-07 | $50.35 | $77.57 | 117,900 | — | — |
| 2017-11-06 | $50.20 | $77.19 | 92,200 | — | — |
| 2017-11-03 | $49.95 | $76.80 | 97,700 | — | — |
| 2017-11-02 | $49.95 | $76.80 | 144,500 | — | — |
| 2017-11-01 | $50.50 | $77.65 | 143,200 | — | — |
| 2017-10-31 | $51.35 | $78.95 | 162,500 | — | — |
| 2017-10-30 | $50.90 | $78.26 | 161,500 | — | — |
| 2017-10-27 | $50.15 | $77.11 | 249,800 | — | — |
| 2017-10-26 | $47.25 | $72.65 | 151,900 | — | — |
| 2017-10-25 | $42.90 | $65.96 | 46,000 | — | — |
| 2017-10-24 | $43.50 | $66.88 | 82,800 | — | — |
| 2017-10-23 | $42.70 | $65.65 | 40,600 | — | — |
| 2017-10-20 | $42.75 | $65.73 | 68,900 | — | — |
| 2017-10-19 | $42.70 | $65.65 | 45,200 | — | — |
| 2017-10-18 | $42.80 | $65.81 | 134,500 | — | — |
| 2017-10-17 | $42.65 | $65.58 | 40,300 | — | — |
| 2017-10-16 | $43.00 | $66.12 | 54,600 | — | — |
| 2017-10-13 | $42.75 | $65.73 | 75,700 | — | — |
| 2017-10-12 | $42.85 | $65.88 | 55,500 | — | — |
| 2017-10-11 | $43.00 | $66.12 | 65,000 | — | — |
| 2017-10-10 | $43.00 | $66.12 | 63,000 | — | — |
| 2017-10-09 | $43.10 | $66.27 | 87,800 | — | — |
| 2017-10-06 | $43.55 | $66.96 | 68,300 | — | — |
| 2017-10-05 | $43.45 | $66.81 | 64,300 | — | — |
| 2017-10-04 | $43.65 | $67.11 | 125,400 | — | — |
| 2017-10-03 | $44.00 | $67.65 | 155,700 | — | — |
| 2017-10-02 | $43.90 | $67.50 | 140,300 | — | — |
| 2017-09-29 | $43.15 | $66.35 | 148,400 | — | — |
| 2017-09-28 | $42.80 | $65.81 | 220,800 | — | — |
| 2017-09-27 | $41.45 | $63.73 | 148,800 | — | — |
| 2017-09-26 | $39.20 | $60.27 | 129,400 | — | — |
| 2017-09-25 | $38.65 | $59.43 | 109,400 | — | — |
| 2017-09-22 | $38.35 | $58.97 | 90,200 | — | — |
| 2017-09-21 | $38.60 | $59.35 | 49,000 | — | — |
| 2017-09-20 | $38.50 | $59.20 | 85,400 | — | — |
| 2017-09-19 | $38.75 | $59.58 | 50,600 | — | — |
| 2017-09-18 | $38.70 | $59.50 | 53,700 | — | — |
| 2017-09-15 | $37.95 | $58.35 | 279,600 | — | — |
| 2017-09-14 | $38.20 | $58.73 | 47,800 | — | — |
| 2017-09-13 | $38.55 | $59.27 | 53,800 | — | — |
| 2017-09-12 | $38.70 | $59.50 | 26,900 | — | — |
| 2017-09-11 | $38.25 | $58.81 | 64,900 | — | — |
| 2017-09-08 | $38.15 | $58.66 | 48,100 | — | — |
| 2017-09-07 | $38.15 | $58.66 | 50,500 | — | — |
| 2017-09-06 | $38.50 | $59.20 | 39,000 | — | — |
| 2017-09-05 | $38.55 | $59.27 | 65,700 | — | — |
| 2017-09-01 | $38.65 | $59.43 | 35,800 | — | — |
| 2017-08-31 | $38.20 | $58.73 | 42,600 | — | — |
| 2017-08-30 | $38.05 | $58.50 | 37,900 | — | — |
| 2017-08-29 | $38.80 | $59.66 | 52,700 | — | — |
| 2017-08-28 | $38.40 | $59.04 | 49,700 | — | — |
| 2017-08-25 | $37.90 | $58.27 | 31,000 | — | — |
| 2017-08-24 | $37.75 | $58.04 | 35,000 | — | — |
| 2017-08-23 | $38.10 | $58.58 | 22,800 | — | — |
| 2017-08-22 | $38.00 | $58.43 | 35,100 | — | — |
| 2017-08-21 | $37.20 | $57.20 | 32,200 | — | — |
| 2017-08-18 | $37.10 | $57.04 | 67,400 | — | — |
| 2017-08-17 | $37.00 | $56.89 | 52,400 | — | — |
| 2017-08-16 | $38.10 | $58.58 | 45,400 | — | — |
| 2017-08-15 | $38.40 | $58.89 | 44,200 | — | — |
| 2017-08-14 | $38.45 | $58.97 | 57,300 | — | — |
| 2017-08-11 | $37.70 | $57.82 | 70,900 | — | — |
| 2017-08-10 | $37.75 | $57.89 | 46,900 | — | — |
| 2017-08-09 | $38.05 | $58.35 | 49,900 | — | — |
| 2017-08-08 | $38.30 | $58.74 | 50,200 | — | — |
| 2017-08-07 | $38.50 | $59.04 | 56,800 | — | — |
| 2017-08-04 | $39.00 | $59.81 | 98,800 | — | — |
| 2017-08-03 | $38.35 | $58.81 | 55,500 | — | — |
| 2017-08-02 | $38.60 | $59.20 | 84,700 | — | — |
| 2017-08-01 | $38.45 | $58.97 | 79,900 | — | — |
| 2017-07-31 | $38.45 | $58.97 | 126,500 | — | — |
| 2017-07-28 | $39.05 | $59.89 | 157,200 | — | — |
| 2017-07-27 | $38.75 | $59.43 | 186,600 | — | — |
| 2017-07-26 | $37.80 | $57.97 | 46,000 | — | — |
| 2017-07-25 | $37.90 | $58.12 | 65,800 | — | — |
| 2017-07-24 | $38.00 | $58.28 | 54,000 | — | — |
| 2017-07-21 | $37.80 | $57.97 | 98,000 | — | — |
| 2017-07-20 | $37.90 | $58.12 | 53,000 | — | — |
| 2017-07-19 | $37.70 | $57.82 | 47,700 | — | — |
| 2017-07-18 | $37.55 | $57.59 | 58,500 | — | — |
| 2017-07-17 | $37.90 | $58.12 | 98,400 | — | — |
| 2017-07-14 | $37.45 | $57.43 | 48,200 | — | — |
| 2017-07-13 | $37.45 | $57.43 | 61,200 | — | — |
| 2017-07-12 | $37.70 | $57.82 | 67,600 | — | — |
| 2017-07-11 | $37.40 | $57.36 | 101,900 | — | — |
| 2017-07-10 | $37.00 | $56.74 | 111,500 | — | — |
| 2017-07-07 | $37.45 | $57.43 | 54,600 | — | — |
| 2017-07-06 | $37.00 | $56.74 | 305,200 | — | — |
| 2017-07-05 | $37.45 | $57.43 | 96,200 | — | — |
| 2017-07-03 | $38.00 | $58.28 | 28,300 | — | — |
| 2017-06-30 | $37.40 | $57.36 | 77,600 | — | — |
| 2017-06-29 | $37.65 | $57.74 | 65,600 | — | — |
| 2017-06-28 | $37.60 | $57.66 | 97,100 | — | — |
| 2017-06-27 | $37.00 | $56.74 | 101,800 | — | — |
| 2017-06-26 | $37.00 | $56.74 | 66,300 | — | — |
| 2017-06-23 | $37.10 | $56.90 | 129,600 | — | — |
| 2017-06-22 | $37.00 | $56.74 | 90,300 | — | — |
| 2017-06-21 | $37.00 | $56.74 | 69,700 | — | — |
| 2017-06-20 | $37.05 | $56.82 | 81,800 | — | — |
| 2017-06-19 | $36.95 | $56.67 | 126,200 | — | — |
| 2017-06-16 | $36.45 | $55.90 | 161,100 | — | — |
| 2017-06-15 | $36.50 | $55.97 | 84,400 | — | — |
| 2017-06-14 | $36.50 | $55.97 | 82,300 | — | — |
| 2017-06-13 | $36.70 | $56.28 | 48,200 | — | — |
| 2017-06-12 | $36.15 | $55.44 | 73,900 | — | — |
| 2017-06-09 | $37.25 | $57.13 | 84,700 | — | — |
| 2017-06-08 | $36.45 | $55.90 | 61,100 | — | — |
| 2017-06-07 | $34.95 | $53.60 | 71,200 | — | — |
| 2017-06-06 | $35.10 | $53.83 | 66,200 | — | — |
| 2017-06-05 | $34.75 | $53.29 | 62,500 | — | — |
| 2017-06-02 | $34.75 | $53.29 | 81,900 | — | — |
| 2017-06-01 | $34.25 | $52.52 | 72,800 | — | — |
| 2017-05-31 | $34.20 | $52.45 | 68,700 | — | — |
| 2017-05-30 | $34.65 | $53.14 | 49,700 | — | — |
| 2017-05-26 | $34.60 | $53.06 | 54,600 | — | — |
| 2017-05-25 | $34.40 | $52.75 | 47,800 | — | — |
| 2017-05-24 | $34.55 | $52.98 | 52,100 | — | — |
| 2017-05-23 | $34.55 | $52.98 | 57,300 | — | — |
| 2017-05-22 | $34.75 | $53.29 | 53,800 | — | — |
| 2017-05-19 | $34.55 | $52.98 | 90,700 | — | — |
| 2017-05-18 | $34.20 | $52.45 | 105,600 | — | — |
| 2017-05-17 | $34.35 | $52.68 | 121,300 | — | — |
| 2017-05-16 | $35.60 | $54.59 | 125,700 | — | — |
| 2017-05-15 | $35.40 | $54.29 | 104,600 | — | — |
| 2017-05-12 | $35.60 | $54.44 | 80,400 | — | — |
| 2017-05-11 | $35.50 | $54.29 | 66,700 | — | — |
| 2017-05-10 | $35.85 | $54.82 | 102,100 | — | — |
| 2017-05-09 | $35.30 | $53.98 | 95,700 | — | — |
| 2017-05-08 | $34.85 | $53.29 | 69,700 | — | — |
| 2017-05-05 | $34.40 | $52.61 | 73,800 | — | — |
| 2017-05-04 | $34.00 | $51.99 | 81,100 | — | — |
| 2017-05-03 | $34.30 | $52.45 | 139,800 | — | — |
| 2017-05-02 | $34.70 | $53.07 | 113,200 | — | — |
| 2017-05-01 | $36.10 | $55.21 | 212,200 | — | — |
| 2017-04-28 | $38.05 | $58.19 | 108,900 | — | — |
| 2017-04-27 | $35.55 | $54.36 | 73,000 | — | — |
| 2017-04-26 | $35.80 | $54.75 | 95,400 | — | — |
| 2017-04-25 | $35.35 | $54.06 | 73,100 | — | — |
| 2017-04-24 | $35.00 | $53.52 | 98,800 | — | — |
| 2017-04-21 | $34.25 | $52.38 | 119,200 | — | — |
| 2017-04-20 | $34.35 | $52.53 | 101,500 | — | — |
| 2017-04-19 | $34.20 | $52.30 | 101,000 | — | — |
| 2017-04-18 | $33.60 | $51.38 | 79,600 | — | — |
| 2017-04-17 | $33.40 | $51.08 | 73,500 | — | — |
| 2017-04-13 | $33.50 | $51.23 | 148,000 | — | — |
| 2017-04-12 | $33.85 | $51.77 | 160,200 | — | — |
| 2017-04-11 | $34.70 | $53.07 | 124,700 | — | — |
| 2017-04-10 | $34.40 | $52.61 | 109,300 | — | — |
| 2017-04-07 | $34.70 | $53.07 | 102,300 | — | — |
| 2017-04-06 | $34.65 | $52.99 | 94,500 | — | — |
| 2017-04-05 | $34.25 | $52.38 | 141,100 | — | — |
| 2017-04-04 | $33.95 | $51.92 | 110,100 | — | — |
| 2017-04-03 | $33.55 | $51.31 | 141,400 | — | — |
| 2017-03-31 | $33.55 | $51.31 | 159,300 | — | — |
| 2017-03-30 | $32.65 | $49.93 | 129,900 | — | — |
| 2017-03-29 | $32.40 | $49.55 | 80,900 | — | — |
| 2017-03-28 | $31.90 | $48.78 | 150,800 | — | — |
| 2017-03-27 | $31.85 | $48.71 | 179,400 | — | — |
| 2017-03-24 | $31.80 | $48.63 | 80,900 | — | — |
| 2017-03-23 | $32.50 | $49.70 | 108,300 | — | — |
| 2017-03-22 | $32.80 | $50.16 | 91,200 | — | — |
| 2017-03-21 | $32.75 | $50.08 | 103,700 | — | — |
| 2017-03-20 | $33.75 | $51.61 | 79,000 | — | — |
| 2017-03-17 | $33.45 | $51.15 | 337,900 | — | — |
| 2017-03-16 | $33.25 | $50.85 | 72,800 | — | — |
| 2017-03-15 | $33.75 | $51.61 | 77,000 | — | — |
| 2017-03-14 | $32.80 | $50.16 | 56,600 | — | — |
| 2017-03-13 | $33.25 | $50.85 | 58,000 | — | — |
| 2017-03-10 | $33.35 | $51.00 | 85,500 | — | — |
| 2017-03-09 | $32.45 | $49.62 | 133,900 | — | — |
| 2017-03-08 | $34.15 | $52.22 | 63,900 | — | — |
| 2017-03-07 | $34.35 | $52.53 | 71,900 | — | — |
| 2017-03-06 | $34.40 | $52.61 | 56,900 | — | — |
| 2017-03-03 | $35.50 | $54.29 | 67,500 | — | — |
| 2017-03-02 | $35.35 | $54.06 | 171,900 | — | — |
| 2017-03-01 | $36.10 | $55.21 | 167,100 | — | — |
| 2017-02-28 | $34.85 | $53.29 | 118,100 | — | — |
| 2017-02-27 | $35.10 | $53.68 | 83,400 | — | — |
| 2017-02-24 | $35.45 | $54.21 | 96,700 | — | — |
| 2017-02-23 | $35.15 | $53.75 | 82,000 | — | — |
| 2017-02-22 | $35.55 | $54.36 | 89,900 | — | — |
| 2017-02-21 | $35.80 | $54.75 | 112,100 | — | — |
| 2017-02-17 | $35.85 | $54.82 | 237,800 | — | — |
| 2017-02-16 | $38.55 | $58.95 | 140,100 | — | — |
| 2017-02-15 | $38.60 | $59.03 | 68,400 | — | — |
| 2017-02-14 | $38.50 | $58.88 | 70,400 | — | — |
| 2017-02-13 | $39.60 | $60.56 | 122,200 | — | — |
| 2017-02-10 | $38.85 | $59.27 | 190,000 | — | — |
| 2017-02-09 | $38.10 | $58.12 | 86,200 | — | — |
| 2017-02-08 | $38.55 | $58.81 | 63,300 | — | — |
| 2017-02-07 | $39.25 | $59.88 | 73,000 | — | — |
| 2017-02-06 | $38.95 | $59.42 | 50,000 | — | — |
| 2017-02-03 | $39.00 | $59.50 | 64,900 | — | — |
| 2017-02-02 | $39.20 | $59.80 | 76,200 | — | — |
| 2017-02-01 | $39.30 | $59.95 | 122,900 | — | — |
| 2017-01-31 | $39.30 | $59.95 | 81,900 | — | — |
| 2017-01-30 | $39.10 | $59.65 | 75,200 | — | — |
| 2017-01-27 | $40.20 | $61.33 | 53,200 | — | — |
| 2017-01-26 | $39.55 | $60.33 | 56,700 | — | — |
| 2017-01-25 | $40.25 | $61.40 | 79,400 | — | — |
| 2017-01-24 | $40.20 | $61.33 | 86,100 | — | — |
| 2017-01-23 | $39.30 | $59.95 | 85,300 | — | — |
| 2017-01-20 | $39.30 | $59.95 | 55,600 | — | — |
| 2017-01-19 | $38.90 | $59.34 | 102,200 | — | — |
| 2017-01-18 | $39.80 | $60.72 | 79,200 | — | — |
| 2017-01-17 | $38.95 | $59.42 | 62,100 | — | — |
| 2017-01-13 | $39.55 | $60.33 | 43,300 | — | — |
| 2017-01-12 | $39.10 | $59.65 | 87,200 | — | — |
| 2017-01-11 | $40.35 | $61.55 | 77,300 | — | — |
| 2017-01-10 | $39.75 | $60.64 | 96,000 | — | — |
| 2017-01-09 | $39.15 | $59.72 | 89,600 | — | — |
| 2017-01-06 | $39.35 | $60.03 | 56,500 | — | — |
| 2017-01-05 | $40.30 | $61.48 | 79,100 | — | — |
| 2017-01-04 | $41.10 | $62.70 | 91,900 | — | — |
| 2017-01-03 | $40.05 | $61.10 | 91,300 | — | — |