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 | $40.20 | $168.39 | 755,200 | — | — |
| 2017-12-28 | $39.70 | $166.29 | 529,400 | — | — |
| 2017-12-27 | $39.25 | $164.41 | 500,100 | — | — |
| 2017-12-26 | $38.65 | $161.90 | 268,500 | — | — |
| 2017-12-22 | $38.75 | $162.31 | 474,800 | — | — |
| 2017-12-21 | $38.80 | $162.52 | 436,400 | — | — |
| 2017-12-20 | $39.45 | $165.25 | 481,100 | — | — |
| 2017-12-19 | $39.25 | $164.41 | 465,800 | — | — |
| 2017-12-18 | $40.30 | $168.81 | 452,200 | — | — |
| 2017-12-15 | $40.95 | $171.53 | 1,298,200 | — | — |
| 2017-12-14 | $40.45 | $169.44 | 1,084,700 | — | — |
| 2017-12-13 | $41.75 | $173.74 | 496,700 | — | — |
| 2017-12-12 | $42.10 | $175.19 | 264,500 | — | — |
| 2017-12-11 | $43.20 | $179.77 | 341,000 | — | — |
| 2017-12-08 | $43.60 | $181.44 | 254,200 | — | — |
| 2017-12-07 | $43.55 | $181.23 | 352,700 | — | — |
| 2017-12-06 | $43.40 | $180.60 | 424,500 | — | — |
| 2017-12-05 | $43.30 | $180.19 | 605,400 | — | — |
| 2017-12-04 | $44.30 | $184.35 | 684,800 | — | — |
| 2017-12-01 | $44.35 | $184.56 | 518,000 | — | — |
| 2017-11-30 | $44.60 | $185.60 | 427,300 | — | — |
| 2017-11-29 | $44.30 | $184.35 | 651,700 | — | — |
| 2017-11-28 | $43.85 | $182.48 | 554,500 | — | — |
| 2017-11-27 | $43.20 | $179.77 | 449,700 | — | — |
| 2017-11-24 | $42.55 | $177.07 | 292,400 | — | — |
| 2017-11-22 | $43.60 | $181.44 | 666,700 | — | — |
| 2017-11-21 | $43.80 | $182.27 | 449,000 | — | — |
| 2017-11-20 | $44.30 | $184.35 | 405,200 | — | — |
| 2017-11-17 | $44.75 | $186.22 | 421,000 | — | — |
| 2017-11-16 | $45.00 | $187.26 | 425,400 | — | — |
| 2017-11-15 | $44.95 | $187.05 | 574,800 | — | — |
| 2017-11-14 | $45.00 | $187.26 | 396,900 | — | — |
| 2017-11-13 | $44.30 | $184.35 | 443,000 | — | — |
| 2017-11-10 | $43.80 | $182.27 | 408,200 | — | — |
| 2017-11-09 | $43.95 | $182.89 | 302,000 | — | — |
| 2017-11-08 | $44.05 | $183.31 | 384,000 | — | — |
| 2017-11-07 | $44.30 | $184.35 | 396,200 | — | — |
| 2017-11-06 | $44.00 | $183.10 | 337,600 | — | — |
| 2017-11-03 | $44.05 | $183.31 | 398,400 | — | — |
| 2017-11-02 | $44.15 | $183.72 | 563,700 | — | — |
| 2017-11-01 | $44.10 | $183.52 | 404,300 | — | — |
| 2017-10-31 | $44.45 | $184.97 | 1,401,300 | — | — |
| 2017-10-30 | $44.10 | $183.52 | 446,500 | — | — |
| 2017-10-27 | $44.25 | $184.14 | 801,900 | — | — |
| 2017-10-26 | $43.25 | $179.98 | 376,600 | — | — |
| 2017-10-25 | $43.35 | $180.40 | 431,500 | — | — |
| 2017-10-24 | $43.35 | $180.40 | 440,100 | — | — |
| 2017-10-23 | $43.75 | $182.06 | 273,700 | — | — |
| 2017-10-20 | $43.75 | $182.06 | 262,100 | — | — |
| 2017-10-19 | $43.85 | $182.48 | 171,300 | — | — |
| 2017-10-18 | $43.80 | $182.27 | 359,200 | — | — |
| 2017-10-17 | $43.25 | $179.98 | 260,400 | — | — |
| 2017-10-16 | $42.95 | $178.73 | 312,100 | — | — |
| 2017-10-13 | $43.30 | $180.19 | 227,100 | — | — |
| 2017-10-12 | $43.75 | $182.06 | 327,800 | — | — |
| 2017-10-11 | $43.40 | $180.60 | 203,100 | — | — |
| 2017-10-10 | $43.30 | $180.19 | 300,900 | — | — |
| 2017-10-09 | $42.85 | $178.31 | 145,700 | — | — |
| 2017-10-06 | $42.80 | $178.11 | 304,500 | — | — |
| 2017-10-05 | $43.10 | $179.35 | 216,500 | — | — |
| 2017-10-04 | $42.70 | $177.69 | 292,100 | — | — |
| 2017-10-03 | $42.85 | $178.31 | 339,900 | — | — |
| 2017-10-02 | $42.60 | $177.27 | 427,500 | — | — |
| 2017-09-29 | $42.15 | $175.40 | 302,800 | — | — |
| 2017-09-28 | $42.30 | $176.03 | 287,400 | — | — |
| 2017-09-27 | $42.45 | $176.65 | 436,300 | — | — |
| 2017-09-26 | $42.30 | $176.03 | 362,000 | — | — |
| 2017-09-25 | $42.00 | $174.78 | 414,100 | — | — |
| 2017-09-22 | $41.65 | $173.32 | 293,100 | — | — |
| 2017-09-21 | $41.70 | $173.53 | 313,200 | — | — |
| 2017-09-20 | $42.20 | $174.47 | 450,100 | — | — |
| 2017-09-19 | $42.55 | $175.92 | 360,800 | — | — |
| 2017-09-18 | $42.70 | $176.54 | 237,400 | — | — |
| 2017-09-15 | $43.15 | $178.40 | 726,400 | — | — |
| 2017-09-14 | $43.25 | $178.81 | 272,800 | — | — |
| 2017-09-13 | $42.70 | $176.54 | 394,800 | — | — |
| 2017-09-12 | $43.30 | $179.02 | 223,800 | — | — |
| 2017-09-11 | $43.75 | $180.88 | 209,400 | — | — |
| 2017-09-08 | $43.25 | $178.81 | 243,700 | — | — |
| 2017-09-07 | $42.95 | $177.57 | 307,100 | — | — |
| 2017-09-06 | $43.25 | $178.81 | 236,400 | — | — |
| 2017-09-05 | $43.45 | $179.64 | 275,700 | — | — |
| 2017-09-01 | $43.50 | $179.85 | 277,900 | — | — |
| 2017-08-31 | $43.65 | $180.47 | 295,000 | — | — |
| 2017-08-30 | $43.35 | $179.23 | 202,900 | — | — |
| 2017-08-29 | $43.65 | $180.47 | 298,300 | — | — |
| 2017-08-28 | $43.95 | $181.71 | 206,400 | — | — |
| 2017-08-25 | $43.80 | $181.09 | 155,500 | — | — |
| 2017-08-24 | $43.70 | $180.68 | 260,600 | — | — |
| 2017-08-23 | $43.70 | $180.68 | 288,300 | — | — |
| 2017-08-22 | $43.70 | $180.68 | 327,100 | — | — |
| 2017-08-21 | $43.20 | $178.61 | 219,400 | — | — |
| 2017-08-18 | $43.05 | $177.99 | 687,400 | — | — |
| 2017-08-17 | $43.15 | $178.40 | 357,300 | — | — |
| 2017-08-16 | $43.50 | $179.85 | 235,100 | — | — |
| 2017-08-15 | $43.45 | $179.64 | 250,900 | — | — |
| 2017-08-14 | $43.60 | $180.26 | 286,200 | — | — |
| 2017-08-11 | $43.00 | $177.78 | 427,600 | — | — |
| 2017-08-10 | $44.25 | $182.95 | 522,100 | — | — |
| 2017-08-09 | $43.85 | $181.30 | 428,200 | — | — |
| 2017-08-08 | $43.60 | $180.26 | 342,500 | — | — |
| 2017-08-07 | $42.80 | $176.95 | 315,700 | — | — |
| 2017-08-04 | $42.95 | $177.57 | 269,300 | — | — |
| 2017-08-03 | $42.65 | $176.33 | 354,000 | — | — |
| 2017-08-02 | $42.55 | $175.92 | 333,500 | — | — |
| 2017-08-01 | $42.35 | $175.09 | 520,100 | — | — |
| 2017-07-31 | $42.15 | $174.27 | 927,600 | — | — |
| 2017-07-28 | $42.05 | $173.85 | 345,700 | — | — |
| 2017-07-27 | $42.40 | $175.30 | 512,000 | — | — |
| 2017-07-26 | $41.70 | $172.41 | 329,300 | — | — |
| 2017-07-25 | $41.40 | $171.17 | 457,100 | — | — |
| 2017-07-24 | $41.00 | $169.51 | 246,700 | — | — |
| 2017-07-21 | $41.15 | $170.13 | 294,100 | — | — |
| 2017-07-20 | $40.80 | $168.69 | 232,000 | — | — |
| 2017-07-19 | $40.70 | $168.27 | 259,500 | — | — |
| 2017-07-18 | $40.10 | $165.79 | 275,900 | — | — |
| 2017-07-17 | $39.95 | $165.17 | 254,000 | — | — |
| 2017-07-14 | $39.70 | $164.14 | 184,400 | — | — |
| 2017-07-13 | $39.65 | $163.93 | 242,500 | — | — |
| 2017-07-12 | $40.05 | $165.58 | 220,800 | — | — |
| 2017-07-11 | $39.65 | $163.93 | 352,300 | — | — |
| 2017-07-10 | $39.90 | $164.96 | 306,400 | — | — |
| 2017-07-07 | $40.05 | $165.58 | 332,800 | — | — |
| 2017-07-06 | $39.65 | $163.93 | 361,200 | — | — |
| 2017-07-05 | $40.05 | $165.58 | 469,800 | — | — |
| 2017-07-03 | $39.95 | $165.17 | 293,600 | — | — |
| 2017-06-30 | $39.70 | $164.14 | 449,000 | — | — |
| 2017-06-29 | $39.90 | $164.96 | 508,000 | — | — |
| 2017-06-28 | $40.70 | $168.27 | 519,400 | — | — |
| 2017-06-27 | $41.30 | $170.75 | 298,700 | — | — |
| 2017-06-26 | $41.75 | $172.61 | 225,700 | — | — |
| 2017-06-23 | $41.45 | $171.37 | 362,900 | — | — |
| 2017-06-22 | $41.45 | $171.37 | 147,700 | — | — |
| 2017-06-21 | $41.60 | $171.99 | 275,300 | — | — |
| 2017-06-20 | $41.90 | $173.23 | 268,200 | — | — |
| 2017-06-19 | $42.40 | $175.30 | 286,800 | — | — |
| 2017-06-16 | $43.00 | $177.78 | 805,000 | — | — |
| 2017-06-15 | $42.45 | $175.51 | 406,000 | — | — |
| 2017-06-14 | $42.90 | $177.37 | 260,600 | — | — |
| 2017-06-13 | $42.80 | $176.95 | 319,100 | — | — |
| 2017-06-12 | $42.95 | $176.52 | 402,500 | — | — |
| 2017-06-09 | $43.05 | $176.93 | 407,700 | — | — |
| 2017-06-08 | $42.90 | $176.31 | 338,700 | — | — |
| 2017-06-07 | $42.70 | $175.49 | 436,200 | — | — |
| 2017-06-06 | $42.60 | $175.08 | 212,700 | — | — |
| 2017-06-05 | $42.30 | $173.85 | 348,700 | — | — |
| 2017-06-02 | $42.95 | $176.52 | 327,800 | — | — |
| 2017-06-01 | $42.50 | $174.67 | 452,200 | — | — |
| 2017-05-31 | $41.90 | $172.20 | 284,200 | — | — |
| 2017-05-30 | $41.70 | $171.38 | 261,700 | — | — |
| 2017-05-26 | $41.75 | $171.59 | 310,500 | — | — |
| 2017-05-25 | $41.85 | $172.00 | 358,300 | — | — |
| 2017-05-24 | $41.35 | $169.94 | 197,200 | — | — |
| 2017-05-23 | $41.20 | $169.33 | 365,000 | — | — |
| 2017-05-22 | $40.85 | $167.89 | 293,500 | — | — |
| 2017-05-19 | $40.40 | $166.04 | 303,500 | — | — |
| 2017-05-18 | $40.25 | $165.42 | 435,800 | — | — |
| 2017-05-17 | $40.45 | $166.25 | 457,100 | — | — |
| 2017-05-16 | $40.20 | $165.22 | 346,000 | — | — |
| 2017-05-15 | $41.00 | $168.51 | 453,700 | — | — |
| 2017-05-12 | $40.45 | $166.25 | 301,500 | — | — |
| 2017-05-11 | $40.05 | $164.60 | 364,200 | — | — |
| 2017-05-10 | $39.80 | $163.57 | 459,700 | — | — |
| 2017-05-09 | $39.85 | $163.78 | 495,800 | — | — |
| 2017-05-08 | $40.70 | $167.27 | 595,800 | — | — |
| 2017-05-05 | $40.65 | $167.07 | 437,800 | — | — |
| 2017-05-04 | $39.75 | $163.37 | 343,800 | — | — |
| 2017-05-03 | $39.50 | $162.34 | 560,700 | — | — |
| 2017-05-02 | $40.10 | $164.81 | 261,700 | — | — |
| 2017-05-01 | $40.10 | $164.81 | 342,300 | — | — |
| 2017-04-28 | $40.35 | $165.83 | 1,055,400 | — | — |
| 2017-04-27 | $40.90 | $168.10 | 345,400 | — | — |
| 2017-04-26 | $40.95 | $168.30 | 388,400 | — | — |
| 2017-04-25 | $40.55 | $166.66 | 381,800 | — | — |
| 2017-04-24 | $40.20 | $165.22 | 451,100 | — | — |
| 2017-04-21 | $40.50 | $166.45 | 603,500 | — | — |
| 2017-04-20 | $40.05 | $164.60 | 353,200 | — | — |
| 2017-04-19 | $40.05 | $164.60 | 496,000 | — | — |
| 2017-04-18 | $40.05 | $164.60 | 640,100 | — | — |
| 2017-04-17 | $39.85 | $163.78 | 643,200 | — | — |
| 2017-04-13 | $39.70 | $163.16 | 650,600 | — | — |
| 2017-04-12 | $40.35 | $165.83 | 545,600 | — | — |
| 2017-04-11 | $40.35 | $165.83 | 460,500 | — | — |
| 2017-04-10 | $40.30 | $165.63 | 320,500 | — | — |
| 2017-04-07 | $40.60 | $166.86 | 335,800 | — | — |
| 2017-04-06 | $40.70 | $167.27 | 423,500 | — | — |
| 2017-04-05 | $40.65 | $167.07 | 963,100 | — | — |
| 2017-04-04 | $39.85 | $163.78 | 945,300 | — | — |
| 2017-04-03 | $39.15 | $160.90 | 491,000 | — | — |
| 2017-03-31 | $39.60 | $162.75 | 464,300 | — | — |
| 2017-03-30 | $39.50 | $162.34 | 358,600 | — | — |
| 2017-03-29 | $39.40 | $161.93 | 410,000 | — | — |
| 2017-03-28 | $39.65 | $162.96 | 396,900 | — | — |
| 2017-03-27 | $39.50 | $162.34 | 303,300 | — | — |
| 2017-03-24 | $39.20 | $161.11 | 336,000 | — | — |
| 2017-03-23 | $39.15 | $160.90 | 354,100 | — | — |
| 2017-03-22 | $38.90 | $159.88 | 357,900 | — | — |
| 2017-03-21 | $38.90 | $159.88 | 522,500 | — | — |
| 2017-03-20 | $38.50 | $158.23 | 318,800 | — | — |
| 2017-03-17 | $39.20 | $161.11 | 1,046,500 | — | — |
| 2017-03-16 | $38.70 | $159.05 | 279,800 | — | — |
| 2017-03-15 | $38.60 | $158.64 | 647,000 | — | — |
| 2017-03-14 | $38.00 | $156.18 | 259,700 | — | — |
| 2017-03-13 | $38.05 | $156.38 | 420,600 | — | — |
| 2017-03-10 | $38.45 | $156.98 | 456,400 | — | — |
| 2017-03-09 | $37.85 | $154.53 | 621,100 | — | — |
| 2017-03-08 | $38.10 | $155.55 | 584,800 | — | — |
| 2017-03-07 | $39.10 | $159.63 | 428,300 | — | — |
| 2017-03-06 | $39.35 | $160.65 | 254,900 | — | — |
| 2017-03-03 | $39.50 | $161.26 | 495,400 | — | — |
| 2017-03-02 | $39.75 | $162.29 | 402,700 | — | — |
| 2017-03-01 | $39.65 | $161.88 | 455,800 | — | — |
| 2017-02-28 | $39.40 | $160.86 | 513,500 | — | — |
| 2017-02-27 | $39.40 | $160.86 | 376,400 | — | — |
| 2017-02-24 | $39.50 | $161.26 | 296,400 | — | — |
| 2017-02-23 | $39.25 | $160.24 | 537,700 | — | — |
| 2017-02-22 | $38.55 | $157.39 | 344,700 | — | — |
| 2017-02-21 | $38.45 | $156.98 | 292,700 | — | — |
| 2017-02-17 | $37.85 | $154.53 | 345,300 | — | — |
| 2017-02-16 | $37.85 | $154.53 | 304,100 | — | — |
| 2017-02-15 | $37.70 | $153.92 | 381,300 | — | — |
| 2017-02-14 | $37.55 | $153.30 | 382,500 | — | — |
| 2017-02-13 | $37.95 | $154.94 | 395,800 | — | — |
| 2017-02-10 | $37.65 | $153.71 | 393,500 | — | — |
| 2017-02-09 | $37.55 | $153.30 | 488,200 | — | — |
| 2017-02-08 | $38.00 | $155.14 | 681,800 | — | — |
| 2017-02-07 | $37.60 | $153.51 | 632,700 | — | — |
| 2017-02-06 | $37.55 | $153.30 | 555,800 | — | — |
| 2017-02-03 | $37.90 | $154.73 | 570,100 | — | — |
| 2017-02-02 | $37.50 | $153.10 | 510,300 | — | — |
| 2017-02-01 | $37.10 | $151.47 | 560,500 | — | — |
| 2017-01-31 | $37.70 | $153.92 | 1,644,800 | — | — |
| 2017-01-30 | $36.85 | $150.45 | 1,017,200 | — | — |
| 2017-01-27 | $37.10 | $151.47 | 597,500 | — | — |
| 2017-01-26 | $37.15 | $151.67 | 677,900 | — | — |
| 2017-01-25 | $36.55 | $149.22 | 521,000 | — | — |
| 2017-01-24 | $36.65 | $149.63 | 557,300 | — | — |
| 2017-01-23 | $36.40 | $148.61 | 354,100 | — | — |
| 2017-01-20 | $36.45 | $148.81 | 450,000 | — | — |
| 2017-01-19 | $36.30 | $148.20 | 600,500 | — | — |
| 2017-01-18 | $36.25 | $148.00 | 505,000 | — | — |
| 2017-01-17 | $36.05 | $147.18 | 595,100 | — | — |
| 2017-01-13 | $35.95 | $146.77 | 611,100 | — | — |
| 2017-01-12 | $35.50 | $144.93 | 1,113,700 | — | — |
| 2017-01-11 | $34.50 | $140.85 | 489,400 | — | — |
| 2017-01-10 | $34.25 | $139.83 | 510,100 | — | — |
| 2017-01-09 | $34.30 | $140.03 | 793,300 | — | — |
| 2017-01-06 | $34.75 | $141.87 | 594,700 | — | — |
| 2017-01-05 | $35.15 | $143.50 | 629,100 | — | — |
| 2017-01-04 | $35.50 | $144.93 | 696,900 | — | — |
| 2017-01-03 | $35.10 | $143.30 | 782,200 | — | — |