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
- 1992-02-25 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 | $40.11 | $46.46 | 127,400 | — | — |
| 2017-12-28 | $40.60 | $47.03 | 129,100 | — | — |
| 2017-12-27 | $40.40 | $46.80 | 135,400 | — | — |
| 2017-12-26 | $40.43 | $46.83 | 119,000 | — | — |
| 2017-12-22 | $40.48 | $46.89 | 155,600 | — | — |
| 2017-12-21 | $40.58 | $47.01 | 89,300 | — | — |
| 2017-12-20 | $40.47 | $46.88 | 161,900 | — | — |
| 2017-12-19 | $40.55 | $46.97 | 147,700 | — | — |
| 2017-12-18 | $40.61 | $47.04 | 308,400 | — | — |
| 2017-12-15 | $40.34 | $46.73 | 473,400 | — | — |
| 2017-12-14 | $40.35 | $46.74 | 257,300 | — | — |
| 2017-12-13 | $42.24 | $48.93 | 180,300 | — | — |
| 2017-12-12 | $41.71 | $48.32 | 77,400 | — | — |
| 2017-12-11 | $41.71 | $48.32 | 158,900 | — | — |
| 2017-12-08 | $41.99 | $48.64 | 185,900 | — | — |
| 2017-12-07 | $42.02 | $48.67 | 197,800 | — | — |
| 2017-12-06 | $41.98 | $48.63 | 108,200 | — | — |
| 2017-12-05 | $41.60 | $48.19 | 127,800 | — | — |
| 2017-12-04 | $41.80 | $48.42 | 109,100 | — | — |
| 2017-12-01 | $41.31 | $47.85 | 137,200 | — | — |
| 2017-11-30 | $41.12 | $47.63 | 127,200 | — | — |
| 2017-11-29 | $40.88 | $47.35 | 117,700 | — | — |
| 2017-11-28 | $40.00 | $46.33 | 169,400 | — | — |
| 2017-11-27 | $39.33 | $45.56 | 91,000 | — | — |
| 2017-11-24 | $39.17 | $45.37 | 37,500 | — | — |
| 2017-11-22 | $38.89 | $45.05 | 65,800 | — | — |
| 2017-11-21 | $38.88 | $45.04 | 102,000 | — | — |
| 2017-11-20 | $38.73 | $44.86 | 94,600 | — | — |
| 2017-11-17 | $38.41 | $44.49 | 134,200 | — | — |
| 2017-11-16 | $38.16 | $44.20 | 117,200 | — | — |
| 2017-11-15 | $37.55 | $43.50 | 114,200 | — | — |
| 2017-11-14 | $37.60 | $43.55 | 100,700 | — | — |
| 2017-11-13 | $37.29 | $43.20 | 96,400 | — | — |
| 2017-11-10 | $37.00 | $42.86 | 55,300 | — | — |
| 2017-11-09 | $37.36 | $43.28 | 92,200 | — | — |
| 2017-11-08 | $37.03 | $42.89 | 60,600 | — | — |
| 2017-11-07 | $36.73 | $42.55 | 94,600 | — | — |
| 2017-11-06 | $37.10 | $42.98 | 54,400 | — | — |
| 2017-11-03 | $37.04 | $42.91 | 86,500 | — | — |
| 2017-11-02 | $37.15 | $43.03 | 143,300 | — | — |
| 2017-11-01 | $36.87 | $42.71 | 111,900 | — | — |
| 2017-10-31 | $36.94 | $42.79 | 89,900 | — | — |
| 2017-10-30 | $37.45 | $43.38 | 84,100 | — | — |
| 2017-10-27 | $38.28 | $44.17 | 133,900 | — | — |
| 2017-10-26 | $38.00 | $43.85 | 119,000 | — | — |
| 2017-10-25 | $37.18 | $42.90 | 137,000 | — | — |
| 2017-10-24 | $37.01 | $42.70 | 119,800 | — | — |
| 2017-10-23 | $37.15 | $42.86 | 133,300 | — | — |
| 2017-10-20 | $37.39 | $43.14 | 141,600 | — | — |
| 2017-10-19 | $36.97 | $42.66 | 80,300 | — | — |
| 2017-10-18 | $36.88 | $42.55 | 119,800 | — | — |
| 2017-10-17 | $36.86 | $42.53 | 139,500 | — | — |
| 2017-10-16 | $37.29 | $43.03 | 140,900 | — | — |
| 2017-10-13 | $37.64 | $43.43 | 257,000 | — | — |
| 2017-10-12 | $36.99 | $42.68 | 137,700 | — | — |
| 2017-10-11 | $37.04 | $42.74 | 119,200 | — | — |
| 2017-10-10 | $37.10 | $42.81 | 151,600 | — | — |
| 2017-10-09 | $36.97 | $42.66 | 82,700 | — | — |
| 2017-10-06 | $37.25 | $42.98 | 105,100 | — | — |
| 2017-10-05 | $37.36 | $43.11 | 129,800 | — | — |
| 2017-10-04 | $37.77 | $43.58 | 215,600 | — | — |
| 2017-10-03 | $37.74 | $43.55 | 179,900 | — | — |
| 2017-10-02 | $37.30 | $43.04 | 143,700 | — | — |
| 2017-09-29 | $37.20 | $42.92 | 157,100 | — | — |
| 2017-09-28 | $37.04 | $42.74 | 101,900 | — | — |
| 2017-09-27 | $37.11 | $42.82 | 270,500 | — | — |
| 2017-09-26 | $36.24 | $41.81 | 198,500 | — | — |
| 2017-09-25 | $36.70 | $42.35 | 215,100 | — | — |
| 2017-09-22 | $36.23 | $41.80 | 316,400 | — | — |
| 2017-09-21 | $35.79 | $41.30 | 855,800 | — | — |
| 2017-09-20 | $38.51 | $44.43 | 203,700 | — | — |
| 2017-09-19 | $38.54 | $44.47 | 217,800 | — | — |
| 2017-09-18 | $38.70 | $44.65 | 260,700 | — | — |
| 2017-09-15 | $39.23 | $45.26 | 321,900 | — | — |
| 2017-09-14 | $39.05 | $45.06 | 130,600 | — | — |
| 2017-09-13 | $39.48 | $45.55 | 157,200 | — | — |
| 2017-09-12 | $39.22 | $45.25 | 167,100 | — | — |
| 2017-09-11 | $38.98 | $44.98 | 126,300 | — | — |
| 2017-09-08 | $38.84 | $44.81 | 119,600 | — | — |
| 2017-09-07 | $38.80 | $44.77 | 119,200 | — | — |
| 2017-09-06 | $39.17 | $45.20 | 101,200 | — | — |
| 2017-09-05 | $39.07 | $45.08 | 127,800 | — | — |
| 2017-09-01 | $39.82 | $45.95 | 69,300 | — | — |
| 2017-08-31 | $39.43 | $45.50 | 102,600 | — | — |
| 2017-08-30 | $39.31 | $45.36 | 97,700 | — | — |
| 2017-08-29 | $38.74 | $44.70 | 214,900 | — | — |
| 2017-08-28 | $38.82 | $44.62 | 85,400 | — | — |
| 2017-08-25 | $38.77 | $44.56 | 134,700 | — | — |
| 2017-08-24 | $38.37 | $44.10 | 98,000 | — | — |
| 2017-08-23 | $38.34 | $44.07 | 124,700 | — | — |
| 2017-08-22 | $39.00 | $44.83 | 95,800 | — | — |
| 2017-08-21 | $38.99 | $44.81 | 135,200 | — | — |
| 2017-08-18 | $38.64 | $44.41 | 232,900 | — | — |
| 2017-08-17 | $38.67 | $44.45 | 162,700 | — | — |
| 2017-08-16 | $39.30 | $45.17 | 122,400 | — | — |
| 2017-08-15 | $39.39 | $45.27 | 123,800 | — | — |
| 2017-08-14 | $39.98 | $45.95 | 119,400 | — | — |
| 2017-08-11 | $39.77 | $45.71 | 98,400 | — | — |
| 2017-08-10 | $40.01 | $45.99 | 75,600 | — | — |
| 2017-08-09 | $39.87 | $45.83 | 236,200 | — | — |
| 2017-08-08 | $39.92 | $45.88 | 144,700 | — | — |
| 2017-08-07 | $40.36 | $46.39 | 65,400 | — | — |
| 2017-08-04 | $40.59 | $46.65 | 119,000 | — | — |
| 2017-08-03 | $40.43 | $46.47 | 152,300 | — | — |
| 2017-08-02 | $40.71 | $46.79 | 91,100 | — | — |
| 2017-08-01 | $41.80 | $48.04 | 66,800 | — | — |
| 2017-07-31 | $41.43 | $47.62 | 129,500 | — | — |
| 2017-07-28 | $41.43 | $47.62 | 105,400 | — | — |
| 2017-07-27 | $41.25 | $47.41 | 107,300 | — | — |
| 2017-07-26 | $41.55 | $47.76 | 84,800 | — | — |
| 2017-07-25 | $41.73 | $47.96 | 134,600 | — | — |
| 2017-07-24 | $41.71 | $47.94 | 157,800 | — | — |
| 2017-07-21 | $42.15 | $48.45 | 173,300 | — | — |
| 2017-07-20 | $43.99 | $50.56 | 138,600 | — | — |
| 2017-07-19 | $44.53 | $51.18 | 140,700 | — | — |
| 2017-07-18 | $42.99 | $49.41 | 77,100 | — | — |
| 2017-07-17 | $43.16 | $49.61 | 73,400 | — | — |
| 2017-07-14 | $42.88 | $49.28 | 84,700 | — | — |
| 2017-07-13 | $42.46 | $48.80 | 89,700 | — | — |
| 2017-07-12 | $41.97 | $48.24 | 89,800 | — | — |
| 2017-07-11 | $42.24 | $48.55 | 111,500 | — | — |
| 2017-07-10 | $42.54 | $48.89 | 75,100 | — | — |
| 2017-07-07 | $42.79 | $49.18 | 88,400 | — | — |
| 2017-07-06 | $42.94 | $49.35 | 107,700 | — | — |
| 2017-07-05 | $43.51 | $50.01 | 67,200 | — | — |
| 2017-07-03 | $43.84 | $50.39 | 41,600 | — | — |
| 2017-06-30 | $43.59 | $50.10 | 98,700 | — | — |
| 2017-06-29 | $43.74 | $50.27 | 178,800 | — | — |
| 2017-06-28 | $44.55 | $51.20 | 98,400 | — | — |
| 2017-06-27 | $44.03 | $50.61 | 110,300 | — | — |
| 2017-06-26 | $44.52 | $51.17 | 72,600 | — | — |
| 2017-06-23 | $44.58 | $51.24 | 163,800 | — | — |
| 2017-06-22 | $44.29 | $50.91 | 78,200 | — | — |
| 2017-06-21 | $44.47 | $51.11 | 94,500 | — | — |
| 2017-06-20 | $44.29 | $50.91 | 61,300 | — | — |
| 2017-06-19 | $45.35 | $52.12 | 84,600 | — | — |
| 2017-06-16 | $45.39 | $52.17 | 224,500 | — | — |
| 2017-06-15 | $45.61 | $52.42 | 85,000 | — | — |
| 2017-06-14 | $45.52 | $52.32 | 109,700 | — | — |
| 2017-06-13 | $45.58 | $52.39 | 116,200 | — | — |
| 2017-06-12 | $44.86 | $51.56 | 109,900 | — | — |
| 2017-06-09 | $44.52 | $51.17 | 111,600 | — | — |
| 2017-06-08 | $43.82 | $50.37 | 120,800 | — | — |
| 2017-06-07 | $42.71 | $49.09 | 111,400 | — | — |
| 2017-06-06 | $41.76 | $48.00 | 140,200 | — | — |
| 2017-06-05 | $42.65 | $49.02 | 52,200 | — | — |
| 2017-06-02 | $43.00 | $49.42 | 144,700 | — | — |
| 2017-06-01 | $42.97 | $49.39 | 98,700 | — | — |
| 2017-05-31 | $42.53 | $48.88 | 184,900 | — | — |
| 2017-05-30 | $42.17 | $48.47 | 58,200 | — | — |
| 2017-05-26 | $42.06 | $48.34 | 54,000 | — | — |
| 2017-05-25 | $41.85 | $48.10 | 41,700 | — | — |
| 2017-05-24 | $41.86 | $48.11 | 75,300 | — | — |
| 2017-05-23 | $42.56 | $48.92 | 79,800 | — | — |
| 2017-05-22 | $42.31 | $48.63 | 52,300 | — | — |
| 2017-05-19 | $42.15 | $48.45 | 110,500 | — | — |
| 2017-05-18 | $42.01 | $48.28 | 133,400 | — | — |
| 2017-05-17 | $41.18 | $47.33 | 108,000 | — | — |
| 2017-05-16 | $41.66 | $47.88 | 91,200 | — | — |
| 2017-05-15 | $41.92 | $48.18 | 105,200 | — | — |
| 2017-05-12 | $41.84 | $48.09 | 102,200 | — | — |
| 2017-05-11 | $42.26 | $48.57 | 76,800 | — | — |
| 2017-05-10 | $42.48 | $48.83 | 98,700 | — | — |
| 2017-05-09 | $42.71 | $49.09 | 111,100 | — | — |
| 2017-05-08 | $42.28 | $48.60 | 137,700 | — | — |
| 2017-05-05 | $42.98 | $49.40 | 223,000 | — | — |
| 2017-05-04 | $43.42 | $49.91 | 165,600 | — | — |
| 2017-05-03 | $43.61 | $50.12 | 129,100 | — | — |
| 2017-05-02 | $43.37 | $49.85 | 99,400 | — | — |
| 2017-05-01 | $43.45 | $49.94 | 65,500 | — | — |
| 2017-04-28 | $43.23 | $49.69 | 140,800 | — | — |
| 2017-04-27 | $44.37 | $51.00 | 78,400 | — | — |
| 2017-04-26 | $44.56 | $51.22 | 139,400 | — | — |
| 2017-04-25 | $43.35 | $49.65 | 139,700 | — | — |
| 2017-04-24 | $43.44 | $49.76 | 137,800 | — | — |
| 2017-04-21 | $43.75 | $50.11 | 126,700 | — | — |
| 2017-04-20 | $44.00 | $50.40 | 139,300 | — | — |
| 2017-04-19 | $43.01 | $49.26 | 121,100 | — | — |
| 2017-04-18 | $42.63 | $48.83 | 80,400 | — | — |
| 2017-04-17 | $42.31 | $48.46 | 88,700 | — | — |
| 2017-04-13 | $41.89 | $47.98 | 82,100 | — | — |
| 2017-04-12 | $42.41 | $48.58 | 100,600 | — | — |
| 2017-04-11 | $43.23 | $49.52 | 158,000 | — | — |
| 2017-04-10 | $42.70 | $48.91 | 68,700 | — | — |
| 2017-04-07 | $42.76 | $48.98 | 138,100 | — | — |
| 2017-04-06 | $42.71 | $48.92 | 98,800 | — | — |
| 2017-04-05 | $42.20 | $48.34 | 142,500 | — | — |
| 2017-04-04 | $42.52 | $48.70 | 164,300 | — | — |
| 2017-04-03 | $42.58 | $48.77 | 154,200 | — | — |
| 2017-03-31 | $42.57 | $48.76 | 207,600 | — | — |
| 2017-03-30 | $42.32 | $48.47 | 123,400 | — | — |
| 2017-03-29 | $41.68 | $47.74 | 221,300 | — | — |
| 2017-03-28 | $41.90 | $47.99 | 217,000 | — | — |
| 2017-03-27 | $42.77 | $48.99 | 120,600 | — | — |
| 2017-03-24 | $42.71 | $48.92 | 177,500 | — | — |
| 2017-03-23 | $42.59 | $48.78 | 306,300 | — | — |
| 2017-03-22 | $44.89 | $51.42 | 179,400 | — | — |
| 2017-03-21 | $45.38 | $51.98 | 127,900 | — | — |
| 2017-03-20 | $46.23 | $52.95 | 91,800 | — | — |
| 2017-03-17 | $46.57 | $53.34 | 436,000 | — | — |
| 2017-03-16 | $45.52 | $52.14 | 80,300 | — | — |
| 2017-03-15 | $45.17 | $51.74 | 99,000 | — | — |
| 2017-03-14 | $44.64 | $51.13 | 120,200 | — | — |
| 2017-03-13 | $44.56 | $51.04 | 74,500 | — | — |
| 2017-03-10 | $44.43 | $50.89 | 122,600 | — | — |
| 2017-03-09 | $44.40 | $50.86 | 74,700 | — | — |
| 2017-03-08 | $44.87 | $51.39 | 93,400 | — | — |
| 2017-03-07 | $44.74 | $51.24 | 72,500 | — | — |
| 2017-03-06 | $44.87 | $51.39 | 113,200 | — | — |
| 2017-03-03 | $44.95 | $51.49 | 88,500 | — | — |
| 2017-03-02 | $45.56 | $52.18 | 54,100 | — | — |
| 2017-03-01 | $45.82 | $52.48 | 228,900 | — | — |
| 2017-02-28 | $45.06 | $51.61 | 167,600 | — | — |
| 2017-02-27 | $46.02 | $52.71 | 89,800 | — | — |
| 2017-02-24 | $46.24 | $52.96 | 60,700 | — | — |
| 2017-02-23 | $46.69 | $53.48 | 139,400 | — | — |
| 2017-02-22 | $46.78 | $53.58 | 104,900 | — | — |
| 2017-02-21 | $46.84 | $53.65 | 114,400 | — | — |
| 2017-02-17 | $46.63 | $53.41 | 154,800 | — | — |
| 2017-02-16 | $46.70 | $53.49 | 67,900 | — | — |
| 2017-02-15 | $46.65 | $53.43 | 102,600 | — | — |
| 2017-02-14 | $46.34 | $53.08 | 84,100 | — | — |
| 2017-02-13 | $46.41 | $53.16 | 84,100 | — | — |
| 2017-02-10 | $46.27 | $53.00 | 93,000 | — | — |
| 2017-02-09 | $46.14 | $52.85 | 117,400 | — | — |
| 2017-02-08 | $45.51 | $52.13 | 121,300 | — | — |
| 2017-02-07 | $45.93 | $52.61 | 140,100 | — | — |
| 2017-02-06 | $45.58 | $52.21 | 56,300 | — | — |
| 2017-02-03 | $45.84 | $52.50 | 63,200 | — | — |
| 2017-02-02 | $45.35 | $51.94 | 96,200 | — | — |
| 2017-02-01 | $45.80 | $52.46 | 117,800 | — | — |
| 2017-01-31 | $45.78 | $52.44 | 103,100 | — | — |
| 2017-01-30 | $45.12 | $51.68 | 125,200 | — | — |
| 2017-01-27 | $45.83 | $52.49 | 66,700 | — | — |
| 2017-01-26 | $46.10 | $52.63 | 90,600 | — | — |
| 2017-01-25 | $46.23 | $52.78 | 86,800 | — | — |
| 2017-01-24 | $45.91 | $52.41 | 127,800 | — | — |
| 2017-01-23 | $45.51 | $51.96 | 143,900 | — | — |
| 2017-01-20 | $45.81 | $52.30 | 100,300 | — | — |
| 2017-01-19 | $45.78 | $52.27 | 140,600 | — | — |
| 2017-01-18 | $46.28 | $52.84 | 120,100 | — | — |
| 2017-01-17 | $45.88 | $52.38 | 125,700 | — | — |
| 2017-01-13 | $46.23 | $52.78 | 218,100 | — | — |
| 2017-01-12 | $46.59 | $53.19 | 96,200 | — | — |
| 2017-01-11 | $46.94 | $53.59 | 124,000 | — | — |
| 2017-01-10 | $46.82 | $53.45 | 146,800 | — | — |
| 2017-01-09 | $46.24 | $52.79 | 248,900 | — | — |
| 2017-01-06 | $47.00 | $53.66 | 100,100 | — | — |
| 2017-01-05 | $46.97 | $53.62 | 164,100 | — | — |
| 2017-01-04 | $47.30 | $54.00 | 203,100 | — | — |
| 2017-01-03 | $47.35 | $54.06 | 176,200 | — | — |