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 | $46.30 | $52.35 | 228,000 | — | — |
| 2017-12-28 | $46.50 | $52.58 | 157,950 | — | — |
| 2017-12-27 | $45.73 | $51.71 | 83,400 | — | — |
| 2017-12-26 | $45.67 | $51.64 | 100,350 | — | — |
| 2017-12-22 | $45.77 | $51.75 | 176,400 | — | — |
| 2017-12-21 | $45.67 | $51.64 | 261,750 | — | — |
| 2017-12-20 | $44.90 | $50.77 | 292,500 | — | — |
| 2017-12-19 | $44.00 | $49.75 | 321,450 | — | — |
| 2017-12-18 | $45.47 | $51.41 | 222,450 | — | — |
| 2017-12-15 | $44.13 | $49.90 | 587,400 | — | — |
| 2017-12-14 | $43.23 | $48.89 | 170,250 | — | — |
| 2017-12-13 | $43.83 | $49.56 | 210,150 | — | — |
| 2017-12-12 | $43.07 | $48.70 | 325,950 | — | — |
| 2017-12-11 | $43.80 | $49.53 | 250,800 | — | — |
| 2017-12-08 | $43.89 | $49.63 | 153,000 | — | — |
| 2017-12-07 | $43.42 | $49.10 | 131,400 | — | — |
| 2017-12-06 | $43.24 | $48.90 | 142,650 | — | — |
| 2017-12-05 | $43.38 | $49.05 | 244,800 | — | — |
| 2017-12-04 | $43.56 | $49.25 | 247,950 | — | — |
| 2017-12-01 | $44.04 | $49.80 | 193,950 | — | — |
| 2017-11-30 | $44.98 | $50.86 | 222,300 | — | — |
| 2017-11-29 | $43.80 | $49.53 | 207,225 | — | — |
| 2017-11-28 | $43.51 | $49.20 | 484,425 | — | — |
| 2017-11-27 | $41.80 | $47.26 | 114,300 | — | — |
| 2017-11-24 | $42.18 | $47.69 | 46,800 | — | — |
| 2017-11-22 | $41.87 | $47.34 | 143,775 | — | — |
| 2017-11-21 | $42.00 | $47.49 | 217,800 | — | — |
| 2017-11-20 | $40.76 | $46.08 | 140,175 | — | — |
| 2017-11-17 | $40.29 | $45.56 | 194,175 | — | — |
| 2017-11-16 | $40.13 | $45.38 | 207,000 | — | — |
| 2017-11-15 | $38.64 | $43.70 | 170,325 | — | — |
| 2017-11-14 | $39.13 | $44.25 | 242,325 | — | — |
| 2017-11-13 | $38.71 | $43.77 | 344,700 | — | — |
| 2017-11-10 | $38.84 | $43.92 | 115,875 | — | — |
| 2017-11-09 | $39.04 | $44.15 | 163,800 | — | — |
| 2017-11-08 | $39.56 | $44.73 | 124,425 | — | — |
| 2017-11-07 | $39.53 | $44.70 | 166,050 | — | — |
| 2017-11-06 | $40.20 | $45.46 | 118,800 | — | — |
| 2017-11-03 | $40.84 | $46.18 | 137,700 | — | — |
| 2017-11-02 | $41.38 | $46.79 | 180,675 | — | — |
| 2017-11-01 | $40.89 | $46.23 | 241,875 | — | — |
| 2017-10-31 | $41.33 | $46.74 | 281,700 | — | — |
| 2017-10-30 | $41.29 | $46.69 | 221,625 | — | — |
| 2017-10-27 | $40.80 | $46.13 | 376,650 | — | — |
| 2017-10-26 | $40.96 | $46.31 | 632,475 | — | — |
| 2017-10-25 | $37.53 | $42.44 | 290,025 | — | — |
| 2017-10-24 | $37.96 | $42.92 | 171,450 | — | — |
| 2017-10-23 | $37.33 | $42.21 | 68,850 | — | — |
| 2017-10-20 | $37.67 | $42.59 | 153,900 | — | — |
| 2017-10-19 | $37.47 | $42.36 | 102,600 | — | — |
| 2017-10-18 | $37.58 | $42.49 | 132,525 | — | — |
| 2017-10-17 | $37.40 | $42.29 | 104,400 | — | — |
| 2017-10-16 | $37.76 | $42.69 | 111,375 | — | — |
| 2017-10-13 | $37.62 | $42.54 | 109,350 | — | — |
| 2017-10-12 | $37.44 | $42.34 | 104,175 | — | — |
| 2017-10-11 | $37.38 | $42.26 | 89,775 | — | — |
| 2017-10-10 | $37.22 | $42.09 | 150,300 | — | — |
| 2017-10-09 | $37.22 | $42.09 | 116,550 | — | — |
| 2017-10-06 | $37.60 | $42.52 | 106,875 | — | — |
| 2017-10-05 | $37.31 | $42.19 | 189,225 | — | — |
| 2017-10-04 | $37.51 | $42.41 | 158,400 | — | — |
| 2017-10-03 | $38.69 | $43.75 | 273,375 | — | — |
| 2017-10-02 | $38.33 | $43.34 | 245,475 | — | — |
| 2017-09-29 | $37.38 | $42.26 | 192,825 | — | — |
| 2017-09-28 | $37.29 | $42.16 | 202,275 | — | — |
| 2017-09-27 | $37.49 | $42.39 | 331,425 | — | — |
| 2017-09-26 | $36.22 | $40.96 | 166,275 | — | — |
| 2017-09-25 | $35.78 | $40.45 | 130,950 | — | — |
| 2017-09-22 | $35.27 | $39.88 | 180,000 | — | — |
| 2017-09-21 | $34.62 | $39.15 | 162,900 | — | — |
| 2017-09-20 | $34.62 | $39.15 | 134,775 | — | — |
| 2017-09-19 | $34.58 | $39.10 | 135,450 | — | — |
| 2017-09-18 | $34.69 | $39.22 | 212,400 | — | — |
| 2017-09-15 | $33.91 | $38.34 | 346,050 | — | — |
| 2017-09-14 | $33.11 | $37.44 | 99,450 | — | — |
| 2017-09-13 | $33.82 | $38.24 | 133,200 | — | — |
| 2017-09-12 | $33.33 | $37.69 | 121,500 | — | — |
| 2017-09-11 | $32.76 | $37.04 | 186,525 | — | — |
| 2017-09-08 | $32.69 | $36.96 | 150,750 | — | — |
| 2017-09-07 | $32.13 | $36.33 | 168,975 | — | — |
| 2017-09-06 | $32.42 | $36.66 | 174,825 | — | — |
| 2017-09-05 | $32.13 | $36.33 | 152,550 | — | — |
| 2017-09-01 | $32.31 | $36.54 | 105,300 | — | — |
| 2017-08-31 | $32.89 | $37.19 | 160,650 | — | — |
| 2017-08-30 | $33.04 | $37.36 | 158,175 | — | — |
| 2017-08-29 | $32.58 | $36.84 | 118,350 | — | — |
| 2017-08-28 | $32.56 | $36.81 | 283,275 | — | — |
| 2017-08-25 | $30.84 | $34.88 | 67,500 | — | — |
| 2017-08-24 | $30.80 | $34.83 | 77,400 | — | — |
| 2017-08-23 | $30.78 | $34.80 | 94,500 | — | — |
| 2017-08-22 | $31.44 | $35.56 | 77,850 | — | — |
| 2017-08-21 | $30.64 | $34.65 | 100,350 | — | — |
| 2017-08-18 | $30.53 | $34.52 | 180,675 | — | — |
| 2017-08-17 | $30.76 | $34.78 | 152,550 | — | — |
| 2017-08-16 | $31.80 | $35.96 | 148,275 | — | — |
| 2017-08-15 | $32.49 | $36.74 | 85,950 | — | — |
| 2017-08-14 | $32.87 | $37.16 | 137,475 | — | — |
| 2017-08-11 | $32.20 | $36.41 | 148,500 | — | — |
| 2017-08-10 | $31.89 | $36.06 | 175,500 | — | — |
| 2017-08-09 | $32.36 | $36.59 | 119,925 | — | — |
| 2017-08-08 | $33.00 | $37.31 | 126,000 | — | — |
| 2017-08-07 | $33.11 | $37.44 | 120,600 | — | — |
| 2017-08-04 | $32.60 | $36.86 | 100,125 | — | — |
| 2017-08-03 | $32.20 | $36.41 | 128,925 | — | — |
| 2017-08-02 | $32.91 | $37.21 | 140,175 | — | — |
| 2017-08-01 | $33.89 | $38.32 | 211,725 | — | — |
| 2017-07-31 | $33.82 | $38.24 | 194,625 | — | — |
| 2017-07-28 | $33.24 | $37.59 | 200,025 | — | — |
| 2017-07-27 | $33.18 | $37.52 | 603,675 | — | — |
| 2017-07-26 | $34.02 | $38.47 | 455,400 | — | — |
| 2017-07-25 | $32.62 | $36.89 | 201,825 | — | — |
| 2017-07-24 | $32.18 | $36.38 | 132,975 | — | — |
| 2017-07-21 | $32.11 | $36.31 | 143,100 | — | — |
| 2017-07-20 | $32.33 | $36.56 | 131,175 | — | — |
| 2017-07-19 | $33.07 | $37.39 | 125,550 | — | — |
| 2017-07-18 | $32.29 | $36.51 | 114,525 | — | — |
| 2017-07-17 | $32.87 | $37.16 | 239,850 | — | — |
| 2017-07-14 | $32.70 | $36.98 | 85,500 | — | — |
| 2017-07-13 | $32.80 | $37.09 | 152,100 | — | — |
| 2017-07-12 | $32.89 | $37.19 | 174,825 | — | — |
| 2017-07-11 | $32.42 | $36.66 | 191,250 | — | — |
| 2017-07-10 | $32.62 | $36.89 | 199,350 | — | — |
| 2017-07-07 | $32.42 | $36.66 | 256,950 | — | — |
| 2017-07-06 | $31.09 | $35.15 | 228,375 | — | — |
| 2017-07-05 | $31.96 | $36.13 | 180,450 | — | — |
| 2017-07-03 | $32.98 | $37.29 | 153,225 | — | — |
| 2017-06-30 | $32.38 | $36.61 | 239,400 | — | — |
| 2017-06-29 | $32.84 | $37.14 | 304,650 | — | — |
| 2017-06-28 | $33.64 | $38.04 | 208,575 | — | — |
| 2017-06-27 | $32.98 | $37.29 | 157,500 | — | — |
| 2017-06-26 | $34.49 | $39.00 | 162,675 | — | — |
| 2017-06-23 | $34.53 | $39.05 | 284,625 | — | — |
| 2017-06-22 | $34.36 | $38.85 | 193,950 | — | — |
| 2017-06-21 | $34.04 | $38.50 | 196,650 | — | — |
| 2017-06-20 | $33.62 | $38.02 | 270,000 | — | — |
| 2017-06-19 | $34.27 | $38.75 | 221,175 | — | — |
| 2017-06-16 | $33.76 | $38.17 | 301,275 | — | — |
| 2017-06-15 | $34.51 | $39.02 | 97,200 | — | — |
| 2017-06-14 | $34.38 | $38.87 | 159,525 | — | — |
| 2017-06-13 | $35.11 | $39.70 | 434,925 | — | — |
| 2017-06-12 | $33.42 | $37.79 | 280,800 | — | — |
| 2017-06-09 | $33.56 | $37.94 | 220,275 | — | — |
| 2017-06-08 | $33.18 | $37.52 | 174,375 | — | — |
| 2017-06-07 | $33.20 | $37.54 | 363,600 | — | — |
| 2017-06-06 | $32.89 | $37.19 | 462,375 | — | — |
| 2017-06-05 | $31.18 | $35.25 | 196,200 | — | — |
| 2017-06-02 | $31.20 | $35.28 | 339,075 | — | — |
| 2017-06-01 | $30.07 | $34.00 | 271,350 | — | — |
| 2017-05-31 | $29.42 | $33.27 | 202,275 | — | — |
| 2017-05-30 | $29.11 | $32.92 | 186,525 | — | — |
| 2017-05-26 | $28.87 | $32.64 | 297,450 | — | — |
| 2017-05-25 | $30.07 | $34.00 | 129,150 | — | — |
| 2017-05-24 | $30.27 | $34.22 | 319,725 | — | — |
| 2017-05-23 | $30.33 | $34.30 | 264,150 | — | — |
| 2017-05-22 | $30.44 | $34.42 | 259,650 | — | — |
| 2017-05-19 | $29.67 | $33.54 | 223,875 | — | — |
| 2017-05-18 | $29.64 | $33.52 | 322,875 | — | — |
| 2017-05-17 | $29.96 | $33.87 | 259,875 | — | — |
| 2017-05-16 | $31.64 | $35.77 | 287,325 | — | — |
| 2017-05-15 | $31.40 | $35.50 | 234,675 | — | — |
| 2017-05-12 | $30.93 | $34.98 | 197,550 | — | — |
| 2017-05-11 | $31.18 | $35.25 | 276,075 | — | — |
| 2017-05-10 | $30.91 | $34.95 | 191,925 | — | — |
| 2017-05-09 | $31.31 | $35.40 | 242,100 | — | — |
| 2017-05-08 | $31.16 | $35.23 | 315,225 | — | — |
| 2017-05-05 | $32.07 | $36.26 | 405,900 | — | — |
| 2017-05-04 | $31.47 | $35.58 | 446,175 | — | — |
| 2017-05-03 | $33.22 | $37.57 | 364,050 | — | — |
| 2017-05-02 | $33.24 | $37.59 | 465,300 | — | — |
| 2017-05-01 | $33.09 | $37.41 | 506,250 | — | — |
| 2017-04-28 | $31.58 | $35.71 | 447,075 | — | — |
| 2017-04-27 | $32.18 | $36.38 | 690,075 | — | — |
| 2017-04-26 | $30.98 | $35.03 | 460,350 | — | — |
| 2017-04-25 | $30.07 | $34.00 | 265,050 | — | — |
| 2017-04-24 | $29.42 | $33.27 | 242,775 | — | — |
| 2017-04-21 | $28.73 | $32.49 | 229,050 | — | — |
| 2017-04-20 | $28.60 | $32.34 | 225,450 | — | — |
| 2017-04-19 | $28.22 | $31.91 | 348,300 | — | — |
| 2017-04-18 | $27.82 | $31.46 | 252,450 | — | — |
| 2017-04-17 | $28.18 | $31.86 | 722,475 | — | — |
| 2017-04-13 | $26.76 | $30.25 | 248,625 | — | — |
| 2017-04-12 | $27.16 | $30.71 | 258,300 | — | — |
| 2017-04-11 | $27.93 | $31.59 | 217,800 | — | — |
| 2017-04-10 | $27.67 | $31.28 | 450,675 | — | — |
| 2017-04-07 | $28.29 | $31.99 | 482,400 | — | — |
| 2017-04-06 | $27.96 | $31.61 | 611,550 | — | — |
| 2017-04-05 | $28.13 | $31.81 | 467,775 | — | — |
| 2017-04-04 | $29.02 | $32.82 | 576,675 | — | — |
| 2017-04-03 | $29.67 | $33.54 | 550,350 | — | — |
| 2017-03-31 | $31.51 | $35.63 | 633,150 | — | — |
| 2017-03-30 | $30.69 | $34.70 | 227,025 | — | — |
| 2017-03-29 | $30.67 | $34.68 | 302,850 | — | — |
| 2017-03-28 | $30.31 | $34.27 | 312,975 | — | — |
| 2017-03-27 | $30.38 | $34.35 | 413,550 | — | — |
| 2017-03-24 | $30.91 | $34.95 | 702,900 | — | — |
| 2017-03-23 | $30.87 | $34.90 | 285,975 | — | — |
| 2017-03-22 | $30.53 | $34.52 | 356,625 | — | — |
| 2017-03-21 | $30.56 | $34.55 | 494,100 | — | — |
| 2017-03-20 | $31.49 | $35.61 | 639,675 | — | — |
| 2017-03-17 | $31.11 | $35.18 | 787,500 | — | — |
| 2017-03-16 | $31.07 | $35.13 | 338,625 | — | — |
| 2017-03-15 | $31.42 | $35.53 | 534,375 | — | — |
| 2017-03-14 | $30.93 | $34.98 | 657,450 | — | — |
| 2017-03-13 | $31.60 | $35.73 | 484,650 | — | — |
| 2017-03-10 | $31.89 | $36.06 | 820,575 | — | — |
| 2017-03-09 | $32.56 | $36.81 | 2,748,150 | — | — |
| 2017-03-08 | $33.42 | $37.79 | 678,150 | — | — |
| 2017-03-07 | $34.04 | $38.50 | 398,250 | — | — |
| 2017-03-06 | $35.98 | $40.68 | 187,650 | — | — |
| 2017-03-03 | $36.13 | $40.86 | 140,850 | — | — |
| 2017-03-02 | $36.00 | $40.71 | 200,250 | — | — |
| 2017-03-01 | $36.62 | $41.41 | 245,475 | — | — |
| 2017-02-28 | $35.49 | $40.13 | 338,625 | — | — |
| 2017-02-27 | $36.36 | $41.11 | 319,050 | — | — |
| 2017-02-24 | $35.22 | $39.83 | 159,525 | — | — |
| 2017-02-23 | $34.84 | $39.40 | 159,525 | — | — |
| 2017-02-22 | $35.49 | $40.13 | 177,300 | — | — |
| 2017-02-21 | $35.13 | $39.73 | 204,525 | — | — |
| 2017-02-17 | $34.82 | $39.37 | 350,550 | — | — |
| 2017-02-16 | $36.00 | $40.71 | 742,275 | — | — |
| 2017-02-15 | $37.44 | $42.34 | 261,450 | — | — |
| 2017-02-14 | $37.00 | $41.84 | 180,450 | — | — |
| 2017-02-13 | $36.80 | $41.61 | 256,725 | — | — |
| 2017-02-10 | $37.22 | $42.09 | 269,550 | — | — |
| 2017-02-09 | $37.98 | $42.94 | 274,050 | — | — |
| 2017-02-08 | $36.44 | $41.21 | 184,725 | — | — |
| 2017-02-07 | $36.09 | $40.81 | 239,625 | — | — |
| 2017-02-06 | $36.00 | $40.71 | 139,950 | — | — |
| 2017-02-03 | $36.09 | $40.81 | 173,250 | — | — |
| 2017-02-02 | $36.09 | $40.81 | 175,725 | — | — |
| 2017-02-01 | $36.47 | $41.23 | 209,925 | — | — |
| 2017-01-31 | $36.33 | $41.08 | 354,825 | — | — |
| 2017-01-30 | $36.24 | $40.98 | 221,625 | — | — |
| 2017-01-27 | $37.07 | $41.91 | 106,200 | — | — |
| 2017-01-26 | $37.00 | $41.84 | 152,325 | — | — |
| 2017-01-25 | $36.84 | $41.66 | 199,575 | — | — |
| 2017-01-24 | $35.91 | $40.61 | 201,825 | — | — |
| 2017-01-23 | $34.78 | $39.32 | 221,175 | — | — |
| 2017-01-20 | $34.76 | $39.30 | 231,975 | — | — |
| 2017-01-19 | $34.84 | $39.40 | 507,600 | — | — |
| 2017-01-18 | $36.09 | $40.81 | 185,175 | — | — |
| 2017-01-17 | $35.89 | $40.58 | 184,725 | — | — |
| 2017-01-13 | $36.16 | $40.88 | 231,525 | — | — |
| 2017-01-12 | $35.73 | $40.40 | 160,875 | — | — |
| 2017-01-11 | $35.76 | $40.43 | 207,450 | — | — |
| 2017-01-10 | $35.69 | $40.35 | 396,675 | — | — |
| 2017-01-09 | $35.62 | $40.28 | 364,275 | — | — |
| 2017-01-06 | $35.67 | $40.33 | 481,950 | — | — |
| 2017-01-05 | $35.40 | $40.03 | 360,900 | — | — |
| 2017-01-04 | $35.58 | $40.23 | 567,000 | — | — |
| 2017-01-03 | $34.42 | $38.92 | 374,175 | — | — |