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
- 1997-05-29 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 | $41.69 | $50.39 | 223,411 | — | — |
| 2017-12-28 | $41.88 | $50.62 | 702,469 | — | — |
| 2017-12-27 | $41.35 | $49.98 | 593,263 | — | — |
| 2017-12-26 | $41.32 | $49.93 | 375,350 | — | — |
| 2017-12-22 | $41.74 | $50.44 | 323,371 | — | — |
| 2017-12-21 | $42.13 | $50.91 | 591,763 | — | — |
| 2017-12-20 | $42.76 | $51.67 | 2,321,571 | — | — |
| 2017-12-19 | $42.62 | $51.50 | 2,418,032 | — | — |
| 2017-12-18 | $41.34 | $49.96 | 2,869,852 | — | — |
| 2017-12-15 | $42.65 | $51.55 | 4,248,800 | — | — |
| 2017-12-14 | $44.99 | $54.38 | 697,471 | — | — |
| 2017-12-13 | $46.33 | $55.99 | 569,772 | — | — |
| 2017-12-12 | $45.99 | $55.58 | 1,201,019 | — | — |
| 2017-12-11 | $47.04 | $56.85 | 797,431 | — | — |
| 2017-12-08 | $48.14 | $58.18 | 925,880 | — | — |
| 2017-12-07 | $47.60 | $57.53 | 867,403 | — | — |
| 2017-12-06 | $47.62 | $57.55 | 819,672 | — | — |
| 2017-12-05 | $47.61 | $57.53 | 1,148,291 | — | — |
| 2017-12-04 | $48.38 | $58.46 | 740,454 | — | — |
| 2017-12-01 | $48.20 | $58.25 | 1,428,179 | — | — |
| 2017-11-30 | $48.80 | $58.97 | 1,761,295 | — | — |
| 2017-11-29 | $50.70 | $61.27 | 2,579,968 | — | — |
| 2017-11-28 | $48.90 | $59.10 | 1,719,312 | — | — |
| 2017-11-27 | $48.18 | $58.23 | 709,966 | — | — |
| 2017-11-24 | $48.63 | $58.77 | 376,849 | — | — |
| 2017-11-22 | $48.04 | $58.06 | 890,644 | — | — |
| 2017-11-21 | $48.33 | $58.40 | 495,302 | — | — |
| 2017-11-20 | $47.58 | $57.50 | 1,291,733 | — | — |
| 2017-11-17 | $47.57 | $57.49 | 1,013,844 | — | — |
| 2017-11-16 | $46.99 | $56.79 | 675,980 | — | — |
| 2017-11-15 | $45.95 | $55.54 | 603,758 | — | — |
| 2017-11-14 | $44.98 | $54.36 | 1,026,089 | — | — |
| 2017-11-13 | $44.58 | $53.88 | 839,664 | — | — |
| 2017-11-10 | $44.52 | $53.80 | 970,862 | — | — |
| 2017-11-09 | $44.77 | $54.10 | 1,767,543 | — | — |
| 2017-11-08 | $44.68 | $53.99 | 1,003,099 | — | — |
| 2017-11-07 | $44.74 | $54.07 | 907,137 | — | — |
| 2017-11-06 | $45.23 | $54.67 | 666,983 | — | — |
| 2017-11-03 | $44.99 | $54.37 | 651,239 | — | — |
| 2017-11-02 | $44.95 | $54.32 | 1,192,273 | — | — |
| 2017-11-01 | $45.28 | $54.72 | 1,921,731 | — | — |
| 2017-10-31 | $44.86 | $54.22 | 1,779,288 | — | — |
| 2017-10-30 | $42.03 | $50.80 | 845,912 | — | — |
| 2017-10-27 | $41.55 | $50.21 | 890,644 | — | — |
| 2017-10-26 | $41.94 | $50.68 | 1,290,484 | — | — |
| 2017-10-25 | $41.40 | $50.03 | 1,732,557 | — | — |
| 2017-10-24 | $41.62 | $50.30 | 994,102 | — | — |
| 2017-10-23 | $41.86 | $50.59 | 1,556,877 | — | — |
| 2017-10-20 | $42.76 | $51.68 | 1,115,804 | — | — |
| 2017-10-19 | $42.10 | $50.88 | 1,698,320 | — | — |
| 2017-10-18 | $42.41 | $51.26 | 1,510,396 | — | — |
| 2017-10-17 | $42.57 | $51.44 | 528,539 | — | — |
| 2017-10-16 | $42.67 | $51.57 | 506,547 | — | — |
| 2017-10-13 | $43.08 | $52.06 | 447,321 | — | — |
| 2017-10-12 | $42.69 | $51.59 | 519,042 | — | — |
| 2017-10-11 | $43.44 | $52.50 | 732,957 | — | — |
| 2017-10-10 | $42.48 | $51.34 | 1,777,039 | — | — |
| 2017-10-09 | $41.86 | $50.59 | 816,173 | — | — |
| 2017-10-06 | $42.31 | $51.13 | 1,127,799 | — | — |
| 2017-10-05 | $42.61 | $51.49 | 814,174 | — | — |
| 2017-10-04 | $43.65 | $52.75 | 678,229 | — | — |
| 2017-10-03 | $43.49 | $52.56 | 649,490 | — | — |
| 2017-10-02 | $42.65 | $51.55 | 1,138,544 | — | — |
| 2017-09-29 | $42.18 | $50.98 | 1,729,308 | — | — |
| 2017-09-28 | $40.65 | $49.13 | 1,917,233 | — | — |
| 2017-09-27 | $43.07 | $52.05 | 726,959 | — | — |
| 2017-09-26 | $41.90 | $50.63 | 666,483 | — | — |
| 2017-09-25 | $42.16 | $50.95 | 882,397 | — | — |
| 2017-09-22 | $42.43 | $51.28 | 606,008 | — | — |
| 2017-09-21 | $42.57 | $51.44 | 681,477 | — | — |
| 2017-09-20 | $42.50 | $51.36 | 636,245 | — | — |
| 2017-09-19 | $43.52 | $52.59 | 860,906 | — | — |
| 2017-09-18 | $42.82 | $51.75 | 604,758 | — | — |
| 2017-09-15 | $43.28 | $52.30 | 838,415 | — | — |
| 2017-09-14 | $44.13 | $53.33 | 956,617 | — | — |
| 2017-09-13 | $45.65 | $55.17 | 389,094 | — | — |
| 2017-09-12 | $46.69 | $56.42 | 563,774 | — | — |
| 2017-09-11 | $46.54 | $56.25 | 537,285 | — | — |
| 2017-09-08 | $46.43 | $56.11 | 322,371 | — | — |
| 2017-09-07 | $46.55 | $56.25 | 437,075 | — | — |
| 2017-09-06 | $46.25 | $55.89 | 541,783 | — | — |
| 2017-09-05 | $45.79 | $55.34 | 322,371 | — | — |
| 2017-09-01 | $45.97 | $55.56 | 253,649 | — | — |
| 2017-08-31 | $45.50 | $54.99 | 479,558 | — | — |
| 2017-08-30 | $44.87 | $54.23 | 483,307 | — | — |
| 2017-08-29 | $45.68 | $55.20 | 296,132 | — | — |
| 2017-08-28 | $45.41 | $54.88 | 256,397 | — | — |
| 2017-08-25 | $45.35 | $54.80 | 490,804 | — | — |
| 2017-08-24 | $45.09 | $54.49 | 550,530 | — | — |
| 2017-08-23 | $45.52 | $55.01 | 331,367 | — | — |
| 2017-08-22 | $46.25 | $55.90 | 345,362 | — | — |
| 2017-08-21 | $46.24 | $55.88 | 624,250 | — | — |
| 2017-08-18 | $46.06 | $55.66 | 509,046 | — | — |
| 2017-08-17 | $46.64 | $56.37 | 290,384 | — | — |
| 2017-08-16 | $48.08 | $58.11 | 375,100 | — | — |
| 2017-08-15 | $47.90 | $57.88 | 466,563 | — | — |
| 2017-08-14 | $46.89 | $56.67 | 197,421 | — | — |
| 2017-08-11 | $45.89 | $55.45 | 458,567 | — | — |
| 2017-08-10 | $46.09 | $55.70 | 304,878 | — | — |
| 2017-08-09 | $46.35 | $56.02 | 761,945 | — | — |
| 2017-08-08 | $46.44 | $56.13 | 258,896 | — | — |
| 2017-08-07 | $46.67 | $56.40 | 214,414 | — | — |
| 2017-08-04 | $46.71 | $56.46 | 627,499 | — | — |
| 2017-08-03 | $46.87 | $56.64 | 368,852 | — | — |
| 2017-08-02 | $46.32 | $55.98 | 412,835 | — | — |
| 2017-08-01 | $45.91 | $55.49 | 473,311 | — | — |
| 2017-07-31 | $45.35 | $54.81 | 770,692 | — | — |
| 2017-07-28 | $46.16 | $55.78 | 634,996 | — | — |
| 2017-07-27 | $46.32 | $55.98 | 1,125,050 | — | — |
| 2017-07-26 | $46.40 | $56.07 | 823,920 | — | — |
| 2017-07-25 | $46.05 | $55.65 | 1,529,388 | — | — |
| 2017-07-24 | $44.62 | $53.92 | 2,568,972 | — | — |
| 2017-07-21 | $45.01 | $54.39 | 931,127 | — | — |
| 2017-07-20 | $45.19 | $54.61 | 1,098,810 | — | — |
| 2017-07-19 | $46.10 | $55.71 | 567,523 | — | — |
| 2017-07-18 | $46.25 | $55.89 | 1,040,834 | — | — |
| 2017-07-17 | $46.03 | $55.63 | 526,539 | — | — |
| 2017-07-14 | $45.25 | $54.69 | 491,054 | — | — |
| 2017-07-13 | $44.94 | $54.31 | 1,268,992 | — | — |
| 2017-07-12 | $44.86 | $54.21 | 618,253 | — | — |
| 2017-07-11 | $44.69 | $54.01 | 761,445 | — | — |
| 2017-07-10 | $44.72 | $54.04 | 898,640 | — | — |
| 2017-07-07 | $44.37 | $53.62 | 455,318 | — | — |
| 2017-07-06 | $43.08 | $52.06 | 502,049 | — | — |
| 2017-07-05 | $43.45 | $52.50 | 610,006 | — | — |
| 2017-07-03 | $43.74 | $52.86 | 661,235 | — | — |
| 2017-06-30 | $43.06 | $52.04 | 499,300 | — | — |
| 2017-06-29 | $42.72 | $51.62 | 386,096 | — | — |
| 2017-06-28 | $42.89 | $51.83 | 461,815 | — | — |
| 2017-06-27 | $43.15 | $52.15 | 596,761 | — | — |
| 2017-06-26 | $43.48 | $52.55 | 744,452 | — | — |
| 2017-06-23 | $43.64 | $52.74 | 327,119 | — | — |
| 2017-06-22 | $43.73 | $52.85 | 742,203 | — | — |
| 2017-06-21 | $43.61 | $52.71 | 530,038 | — | — |
| 2017-06-20 | $43.40 | $52.45 | 555,028 | — | — |
| 2017-06-19 | $44.25 | $53.48 | 1,298,980 | — | — |
| 2017-06-16 | $43.40 | $52.45 | 498,551 | — | — |
| 2017-06-15 | $43.49 | $52.56 | 442,323 | — | — |
| 2017-06-14 | $43.62 | $52.71 | 361,855 | — | — |
| 2017-06-13 | $43.20 | $52.20 | 422,331 | — | — |
| 2017-06-12 | $42.96 | $51.91 | 613,754 | — | — |
| 2017-06-09 | $42.65 | $51.54 | 481,307 | — | — |
| 2017-06-08 | $43.71 | $52.82 | 351,859 | — | — |
| 2017-06-07 | $43.68 | $52.78 | 768,942 | — | — |
| 2017-06-06 | $43.53 | $52.61 | 348,361 | — | — |
| 2017-06-05 | $43.54 | $52.62 | 446,821 | — | — |
| 2017-06-02 | $43.58 | $52.66 | 528,788 | — | — |
| 2017-06-01 | $43.37 | $52.42 | 677,979 | — | — |
| 2017-05-31 | $42.71 | $51.62 | 1,004,598 | — | — |
| 2017-05-30 | $43.12 | $52.11 | 873,151 | — | — |
| 2017-05-26 | $42.51 | $51.37 | 408,587 | — | — |
| 2017-05-25 | $42.12 | $50.90 | 1,001,849 | — | — |
| 2017-05-24 | $41.38 | $50.00 | 883,646 | — | — |
| 2017-05-23 | $40.58 | $49.04 | 391,843 | — | — |
| 2017-05-22 | $40.32 | $48.73 | 440,574 | — | — |
| 2017-05-19 | $40.26 | $48.66 | 496,551 | — | — |
| 2017-05-18 | $39.86 | $48.18 | 500,800 | — | — |
| 2017-05-17 | $39.99 | $48.33 | 456,068 | — | — |
| 2017-05-16 | $40.36 | $48.78 | 518,543 | — | — |
| 2017-05-15 | $40.38 | $48.80 | 570,022 | — | — |
| 2017-05-12 | $39.29 | $47.48 | 327,119 | — | — |
| 2017-05-11 | $39.30 | $47.49 | 230,408 | — | — |
| 2017-05-10 | $39.24 | $47.42 | 455,818 | — | — |
| 2017-05-09 | $39.20 | $47.37 | 465,564 | — | — |
| 2017-05-08 | $39.20 | $47.37 | 582,017 | — | — |
| 2017-05-05 | $39.10 | $47.25 | 600,760 | — | — |
| 2017-05-04 | $38.94 | $47.06 | 597,511 | — | — |
| 2017-05-03 | $38.34 | $46.33 | 744,452 | — | — |
| 2017-05-02 | $37.33 | $45.12 | 963,115 | — | — |
| 2017-05-01 | $36.77 | $44.44 | 285,636 | — | — |
| 2017-04-28 | $36.79 | $44.46 | 563,025 | — | — |
| 2017-04-27 | $36.54 | $44.16 | 324,120 | — | — |
| 2017-04-26 | $36.31 | $43.89 | 418,333 | — | — |
| 2017-04-25 | $36.42 | $44.02 | 431,577 | — | — |
| 2017-04-24 | $36.64 | $44.28 | 565,774 | — | — |
| 2017-04-21 | $35.45 | $42.84 | 580,018 | — | — |
| 2017-04-20 | $35.45 | $42.84 | 477,559 | — | — |
| 2017-04-19 | $34.96 | $42.25 | 285,386 | — | — |
| 2017-04-18 | $34.81 | $42.06 | 293,383 | — | — |
| 2017-04-17 | $34.77 | $42.02 | 246,401 | — | — |
| 2017-04-13 | $34.42 | $41.60 | 298,880 | — | — |
| 2017-04-12 | $34.53 | $41.73 | 507,797 | — | — |
| 2017-04-11 | $35.12 | $42.44 | 1,031,337 | — | — |
| 2017-04-10 | $34.28 | $41.43 | 325,370 | — | — |
| 2017-04-07 | $34.34 | $41.50 | 361,855 | — | — |
| 2017-04-06 | $34.19 | $41.32 | 482,307 | — | — |
| 2017-04-05 | $33.71 | $40.74 | 465,064 | — | — |
| 2017-04-04 | $33.05 | $39.94 | 624,750 | — | — |
| 2017-04-03 | $33.25 | $40.19 | 390,844 | — | — |
| 2017-03-31 | $33.21 | $40.13 | 705,218 | — | — |
| 2017-03-30 | $33.24 | $40.17 | 646,991 | — | — |
| 2017-03-29 | $33.18 | $40.10 | 1,045,082 | — | — |
| 2017-03-28 | $33.45 | $40.42 | 499,300 | — | — |
| 2017-03-27 | $33.95 | $41.02 | 461,315 | — | — |
| 2017-03-24 | $33.60 | $40.60 | 440,574 | — | — |
| 2017-03-23 | $33.50 | $40.48 | 433,826 | — | — |
| 2017-03-22 | $33.35 | $40.31 | 829,918 | — | — |
| 2017-03-21 | $33.33 | $40.28 | 715,964 | — | — |
| 2017-03-20 | $33.87 | $40.94 | 1,000,600 | — | — |
| 2017-03-17 | $33.93 | $41.00 | 1,635,346 | — | — |
| 2017-03-16 | $33.31 | $40.26 | 2,074,420 | — | — |
| 2017-03-15 | $32.09 | $38.78 | 1,995,452 | — | — |
| 2017-03-14 | $32.25 | $38.98 | 697,971 | — | — |
| 2017-03-13 | $32.99 | $39.87 | 601,759 | — | — |
| 2017-03-10 | $32.97 | $39.85 | 643,742 | — | — |
| 2017-03-09 | $32.77 | $39.61 | 1,011,095 | — | — |
| 2017-03-08 | $31.87 | $38.52 | 671,981 | — | — |
| 2017-03-07 | $31.48 | $38.04 | 1,092,813 | — | — |
| 2017-03-06 | $32.31 | $39.05 | 754,448 | — | — |
| 2017-03-03 | $32.34 | $39.09 | 790,434 | — | — |
| 2017-03-02 | $32.12 | $38.82 | 718,712 | — | — |
| 2017-03-01 | $33.11 | $40.01 | 826,169 | — | — |
| 2017-02-28 | $32.71 | $39.53 | 565,774 | — | — |
| 2017-02-27 | $32.42 | $39.18 | 449,320 | — | — |
| 2017-02-24 | $32.49 | $39.27 | 527,039 | — | — |
| 2017-02-23 | $32.51 | $39.29 | 459,316 | — | — |
| 2017-02-22 | $32.88 | $39.73 | 536,535 | — | — |
| 2017-02-21 | $33.11 | $40.01 | 660,986 | — | — |
| 2017-02-17 | $33.20 | $40.12 | 534,786 | — | — |
| 2017-02-16 | $33.25 | $40.19 | 351,110 | — | — |
| 2017-02-15 | $33.26 | $40.19 | 369,102 | — | — |
| 2017-02-14 | $33.10 | $40.00 | 327,869 | — | — |
| 2017-02-13 | $33.30 | $40.25 | 696,971 | — | — |
| 2017-02-10 | $32.88 | $39.73 | 521,291 | — | — |
| 2017-02-09 | $32.86 | $39.71 | 432,077 | — | — |
| 2017-02-08 | $32.29 | $39.03 | 725,710 | — | — |
| 2017-02-07 | $32.19 | $38.91 | 1,082,817 | — | — |
| 2017-02-06 | $32.68 | $39.50 | 1,026,589 | — | — |
| 2017-02-03 | $34.27 | $41.42 | 510,046 | — | — |
| 2017-02-02 | $33.99 | $41.08 | 1,300,979 | — | — |
| 2017-02-01 | $34.28 | $41.43 | 734,456 | — | — |
| 2017-01-31 | $33.48 | $40.46 | 312,875 | — | — |
| 2017-01-30 | $33.42 | $40.39 | 367,603 | — | — |
| 2017-01-27 | $33.81 | $40.85 | 715,214 | — | — |
| 2017-01-26 | $33.78 | $40.83 | 721,461 | — | — |
| 2017-01-25 | $33.71 | $40.74 | 837,915 | — | — |
| 2017-01-24 | $33.70 | $40.72 | 581,018 | — | — |
| 2017-01-23 | $33.85 | $40.91 | 719,962 | — | — |
| 2017-01-20 | $33.85 | $40.91 | 462,565 | — | — |
| 2017-01-19 | $33.80 | $40.85 | 541,283 | — | — |
| 2017-01-18 | $33.73 | $40.76 | 590,764 | — | — |
| 2017-01-17 | $33.83 | $40.88 | 840,914 | — | — |
| 2017-01-13 | $33.59 | $40.60 | 650,740 | — | — |
| 2017-01-12 | $33.68 | $40.70 | 727,209 | — | — |
| 2017-01-11 | $33.63 | $40.64 | 356,357 | — | — |
| 2017-01-10 | $33.59 | $40.60 | 764,944 | — | — |
| 2017-01-09 | $33.33 | $40.27 | 641,743 | — | — |
| 2017-01-06 | $33.11 | $40.02 | 576,769 | — | — |
| 2017-01-05 | $33.56 | $40.55 | 1,102,309 | — | — |
| 2017-01-04 | $33.20 | $40.12 | 1,139,544 | — | — |
| 2017-01-03 | $31.88 | $38.53 | 1,056,577 | — | — |