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 | $44.91 | $92.95 | 153,600 | — | — |
| 2017-12-28 | $45.19 | $93.53 | 81,400 | — | — |
| 2017-12-27 | $45.02 | $93.17 | 119,400 | — | — |
| 2017-12-26 | $45.01 | $93.15 | 48,800 | — | — |
| 2017-12-22 | $44.99 | $93.11 | 89,400 | — | — |
| 2017-12-21 | $45.59 | $94.35 | 106,000 | — | — |
| 2017-12-20 | $45.34 | $93.84 | 81,700 | — | — |
| 2017-12-19 | $45.27 | $93.69 | 85,700 | — | — |
| 2017-12-18 | $45.40 | $93.96 | 66,100 | — | — |
| 2017-12-15 | $45.00 | $93.13 | 274,500 | — | — |
| 2017-12-14 | $44.10 | $91.27 | 154,100 | — | — |
| 2017-12-13 | $44.30 | $91.68 | 88,000 | — | — |
| 2017-12-12 | $44.17 | $91.41 | 104,000 | — | — |
| 2017-12-11 | $44.02 | $91.10 | 116,000 | — | — |
| 2017-12-08 | $44.00 | $91.06 | 60,700 | — | — |
| 2017-12-07 | $43.50 | $90.03 | 71,600 | — | — |
| 2017-12-06 | $43.58 | $90.19 | 56,200 | — | — |
| 2017-12-05 | $43.96 | $90.98 | 65,800 | — | — |
| 2017-12-04 | $44.66 | $92.43 | 84,700 | — | — |
| 2017-12-01 | $44.44 | $91.97 | 107,600 | — | — |
| 2017-11-30 | $45.21 | $93.57 | 109,400 | — | — |
| 2017-11-29 | $46.66 | $96.57 | 142,800 | — | — |
| 2017-11-28 | $44.42 | $91.93 | 123,900 | — | — |
| 2017-11-27 | $43.32 | $89.66 | 135,500 | — | — |
| 2017-11-24 | $43.43 | $89.88 | 44,500 | — | — |
| 2017-11-22 | $43.56 | $90.15 | 84,300 | — | — |
| 2017-11-21 | $43.71 | $90.46 | 128,400 | — | — |
| 2017-11-20 | $42.80 | $88.58 | 57,600 | — | — |
| 2017-11-17 | $42.42 | $87.79 | 117,400 | — | — |
| 2017-11-16 | $42.27 | $87.48 | 135,200 | — | — |
| 2017-11-15 | $40.61 | $84.05 | 84,000 | — | — |
| 2017-11-14 | $41.38 | $85.64 | 48,900 | — | — |
| 2017-11-13 | $41.27 | $85.02 | 51,800 | — | — |
| 2017-11-10 | $41.24 | $84.96 | 52,500 | — | — |
| 2017-11-09 | $41.13 | $84.73 | 65,500 | — | — |
| 2017-11-08 | $41.35 | $85.18 | 87,400 | — | — |
| 2017-11-07 | $41.71 | $85.93 | 92,600 | — | — |
| 2017-11-06 | $42.43 | $87.41 | 52,800 | — | — |
| 2017-11-03 | $42.77 | $88.11 | 65,100 | — | — |
| 2017-11-02 | $43.10 | $88.79 | 68,500 | — | — |
| 2017-11-01 | $42.97 | $88.52 | 115,800 | — | — |
| 2017-10-31 | $43.67 | $89.96 | 155,500 | — | — |
| 2017-10-30 | $44.67 | $92.02 | 189,000 | — | — |
| 2017-10-27 | $45.35 | $93.42 | 201,300 | — | — |
| 2017-10-26 | $44.22 | $91.10 | 230,700 | — | — |
| 2017-10-25 | $46.44 | $95.67 | 96,500 | — | — |
| 2017-10-24 | $47.24 | $97.32 | 59,200 | — | — |
| 2017-10-23 | $47.04 | $96.91 | 37,700 | — | — |
| 2017-10-20 | $47.28 | $97.40 | 51,400 | — | — |
| 2017-10-19 | $47.39 | $97.63 | 52,000 | — | — |
| 2017-10-18 | $47.86 | $98.60 | 45,500 | — | — |
| 2017-10-17 | $47.36 | $97.57 | 45,300 | — | — |
| 2017-10-16 | $47.18 | $97.19 | 61,200 | — | — |
| 2017-10-13 | $46.91 | $96.64 | 71,500 | — | — |
| 2017-10-12 | $46.92 | $96.66 | 70,400 | — | — |
| 2017-10-11 | $47.67 | $98.20 | 115,600 | — | — |
| 2017-10-10 | $47.77 | $98.41 | 59,100 | — | — |
| 2017-10-09 | $48.44 | $99.79 | 94,500 | — | — |
| 2017-10-06 | $48.45 | $99.81 | 51,300 | — | — |
| 2017-10-05 | $48.92 | $100.78 | 56,600 | — | — |
| 2017-10-04 | $49.09 | $101.13 | 43,300 | — | — |
| 2017-10-03 | $49.15 | $101.25 | 82,800 | — | — |
| 2017-10-02 | $48.91 | $100.76 | 130,000 | — | — |
| 2017-09-29 | $48.25 | $99.40 | 119,200 | — | — |
| 2017-09-28 | $48.40 | $99.71 | 98,200 | — | — |
| 2017-09-27 | $48.43 | $99.77 | 133,100 | — | — |
| 2017-09-26 | $47.47 | $97.79 | 104,900 | — | — |
| 2017-09-25 | $47.33 | $97.50 | 137,000 | — | — |
| 2017-09-22 | $46.81 | $96.43 | 68,600 | — | — |
| 2017-09-21 | $46.92 | $96.66 | 37,600 | — | — |
| 2017-09-20 | $47.01 | $96.84 | 80,800 | — | — |
| 2017-09-19 | $45.97 | $94.70 | 79,800 | — | — |
| 2017-09-18 | $45.71 | $94.17 | 102,400 | — | — |
| 2017-09-15 | $46.36 | $95.51 | 184,300 | — | — |
| 2017-09-14 | $46.35 | $95.48 | 69,200 | — | — |
| 2017-09-13 | $46.50 | $95.79 | 70,300 | — | — |
| 2017-09-12 | $45.84 | $94.43 | 123,600 | — | — |
| 2017-09-11 | $45.04 | $92.79 | 132,900 | — | — |
| 2017-09-08 | $45.09 | $92.89 | 81,100 | — | — |
| 2017-09-07 | $45.06 | $92.83 | 77,200 | — | — |
| 2017-09-06 | $45.55 | $93.84 | 101,400 | — | — |
| 2017-09-05 | $45.44 | $93.61 | 85,300 | — | — |
| 2017-09-01 | $44.81 | $92.31 | 99,500 | — | — |
| 2017-08-31 | $44.10 | $90.85 | 76,500 | — | — |
| 2017-08-30 | $44.01 | $90.66 | 84,000 | — | — |
| 2017-08-29 | $44.10 | $90.85 | 50,100 | — | — |
| 2017-08-28 | $44.24 | $91.14 | 50,200 | — | — |
| 2017-08-25 | $44.78 | $92.25 | 70,000 | — | — |
| 2017-08-24 | $44.64 | $91.96 | 130,500 | — | — |
| 2017-08-23 | $44.49 | $91.65 | 112,100 | — | — |
| 2017-08-22 | $44.33 | $91.32 | 83,200 | — | — |
| 2017-08-21 | $44.34 | $91.34 | 71,900 | — | — |
| 2017-08-18 | $44.21 | $91.08 | 130,500 | — | — |
| 2017-08-17 | $43.59 | $89.80 | 95,500 | — | — |
| 2017-08-16 | $44.31 | $91.28 | 128,400 | — | — |
| 2017-08-15 | $44.49 | $91.65 | 91,800 | — | — |
| 2017-08-14 | $45.73 | $94.21 | 75,300 | — | — |
| 2017-08-11 | $45.32 | $93.36 | 74,000 | — | — |
| 2017-08-10 | $45.52 | $93.38 | 69,100 | — | — |
| 2017-08-09 | $45.71 | $93.77 | 71,100 | — | — |
| 2017-08-08 | $46.06 | $94.49 | 118,900 | — | — |
| 2017-08-07 | $45.67 | $93.69 | 65,700 | — | — |
| 2017-08-04 | $45.82 | $94.00 | 201,600 | — | — |
| 2017-08-03 | $45.59 | $93.53 | 114,600 | — | — |
| 2017-08-02 | $46.62 | $95.64 | 143,700 | — | — |
| 2017-08-01 | $49.52 | $101.59 | 137,200 | — | — |
| 2017-07-31 | $50.38 | $103.35 | 245,700 | — | — |
| 2017-07-28 | $52.79 | $108.30 | 52,300 | — | — |
| 2017-07-27 | $53.37 | $109.49 | 64,000 | — | — |
| 2017-07-26 | $53.37 | $109.49 | 47,500 | — | — |
| 2017-07-25 | $52.45 | $107.60 | 60,400 | — | — |
| 2017-07-24 | $52.37 | $107.44 | 48,800 | — | — |
| 2017-07-21 | $52.22 | $107.13 | 63,400 | — | — |
| 2017-07-20 | $52.64 | $107.99 | 45,000 | — | — |
| 2017-07-19 | $52.56 | $107.83 | 70,300 | — | — |
| 2017-07-18 | $51.92 | $106.51 | 57,500 | — | — |
| 2017-07-17 | $51.57 | $105.79 | 65,200 | — | — |
| 2017-07-14 | $51.20 | $105.04 | 60,600 | — | — |
| 2017-07-13 | $50.88 | $104.38 | 75,800 | — | — |
| 2017-07-12 | $51.31 | $105.26 | 57,000 | — | — |
| 2017-07-11 | $51.36 | $105.36 | 84,000 | — | — |
| 2017-07-10 | $51.52 | $105.69 | 64,300 | — | — |
| 2017-07-07 | $51.89 | $106.45 | 36,400 | — | — |
| 2017-07-06 | $50.92 | $104.46 | 68,900 | — | — |
| 2017-07-05 | $52.20 | $107.09 | 69,600 | — | — |
| 2017-07-03 | $53.15 | $109.04 | 40,100 | — | — |
| 2017-06-30 | $52.22 | $107.13 | 39,200 | — | — |
| 2017-06-29 | $52.32 | $107.33 | 53,600 | — | — |
| 2017-06-28 | $51.78 | $106.23 | 85,800 | — | — |
| 2017-06-27 | $51.42 | $105.49 | 85,300 | — | — |
| 2017-06-26 | $51.60 | $105.86 | 68,400 | — | — |
| 2017-06-23 | $51.10 | $104.83 | 100,000 | — | — |
| 2017-06-22 | $50.53 | $103.66 | 73,000 | — | — |
| 2017-06-21 | $50.49 | $103.58 | 37,900 | — | — |
| 2017-06-20 | $50.46 | $103.52 | 64,200 | — | — |
| 2017-06-19 | $50.71 | $104.03 | 59,000 | — | — |
| 2017-06-16 | $50.58 | $103.76 | 104,000 | — | — |
| 2017-06-15 | $50.65 | $103.91 | 64,500 | — | — |
| 2017-06-14 | $50.82 | $104.26 | 52,100 | — | — |
| 2017-06-13 | $50.92 | $104.46 | 59,900 | — | — |
| 2017-06-12 | $51.64 | $105.94 | 128,800 | — | — |
| 2017-06-09 | $50.62 | $103.85 | 99,200 | — | — |
| 2017-06-08 | $49.58 | $101.71 | 61,800 | — | — |
| 2017-06-07 | $49.41 | $101.36 | 57,000 | — | — |
| 2017-06-06 | $49.43 | $101.40 | 65,300 | — | — |
| 2017-06-05 | $50.03 | $102.64 | 73,000 | — | — |
| 2017-06-02 | $50.11 | $102.80 | 74,400 | — | — |
| 2017-06-01 | $49.37 | $101.28 | 64,100 | — | — |
| 2017-05-31 | $48.66 | $99.83 | 54,900 | — | — |
| 2017-05-30 | $48.09 | $98.66 | 79,900 | — | — |
| 2017-05-26 | $48.55 | $99.60 | 39,400 | — | — |
| 2017-05-25 | $48.45 | $99.39 | 45,500 | — | — |
| 2017-05-24 | $48.64 | $99.78 | 43,400 | — | — |
| 2017-05-23 | $48.56 | $99.62 | 93,100 | — | — |
| 2017-05-22 | $48.61 | $99.72 | 43,700 | — | — |
| 2017-05-19 | $48.67 | $99.85 | 270,200 | — | — |
| 2017-05-18 | $49.06 | $100.65 | 92,300 | — | — |
| 2017-05-17 | $48.91 | $100.34 | 85,400 | — | — |
| 2017-05-16 | $50.34 | $103.27 | 49,900 | — | — |
| 2017-05-15 | $50.27 | $103.13 | 60,300 | — | — |
| 2017-05-12 | $49.73 | $102.02 | 45,700 | — | — |
| 2017-05-11 | $50.25 | $103.09 | 51,400 | — | — |
| 2017-05-10 | $51.07 | $104.38 | 52,500 | — | — |
| 2017-05-09 | $50.50 | $103.21 | 96,800 | — | — |
| 2017-05-08 | $50.43 | $103.07 | 46,700 | — | — |
| 2017-05-05 | $50.39 | $102.99 | 86,600 | — | — |
| 2017-05-04 | $50.36 | $102.93 | 101,300 | — | — |
| 2017-05-03 | $52.67 | $107.65 | 142,700 | — | — |
| 2017-05-02 | $50.94 | $104.11 | 55,000 | — | — |
| 2017-05-01 | $51.06 | $104.36 | 52,800 | — | — |
| 2017-04-28 | $50.83 | $103.89 | 59,200 | — | — |
| 2017-04-27 | $51.64 | $105.54 | 66,700 | — | — |
| 2017-04-26 | $51.81 | $105.89 | 85,400 | — | — |
| 2017-04-25 | $51.11 | $104.46 | 57,000 | — | — |
| 2017-04-24 | $50.22 | $102.64 | 80,000 | — | — |
| 2017-04-21 | $49.33 | $100.82 | 78,900 | — | — |
| 2017-04-20 | $49.90 | $101.99 | 91,800 | — | — |
| 2017-04-19 | $48.71 | $99.56 | 81,000 | — | — |
| 2017-04-18 | $48.07 | $98.25 | 48,100 | — | — |
| 2017-04-17 | $47.69 | $97.47 | 45,100 | — | — |
| 2017-04-13 | $47.20 | $96.47 | 68,300 | — | — |
| 2017-04-12 | $47.42 | $96.92 | 66,800 | — | — |
| 2017-04-11 | $47.78 | $97.66 | 118,100 | — | — |
| 2017-04-10 | $47.21 | $96.49 | 82,000 | — | — |
| 2017-04-07 | $47.59 | $97.27 | 72,600 | — | — |
| 2017-04-06 | $47.92 | $97.94 | 69,400 | — | — |
| 2017-04-05 | $47.35 | $96.78 | 96,800 | — | — |
| 2017-04-04 | $48.00 | $98.10 | 88,000 | — | — |
| 2017-04-03 | $48.57 | $99.27 | 111,600 | — | — |
| 2017-03-31 | $49.14 | $100.43 | 84,000 | — | — |
| 2017-03-30 | $49.14 | $100.43 | 91,600 | — | — |
| 2017-03-29 | $48.38 | $98.88 | 83,700 | — | — |
| 2017-03-28 | $48.21 | $98.53 | 49,800 | — | — |
| 2017-03-27 | $48.22 | $98.55 | 52,900 | — | — |
| 2017-03-24 | $48.17 | $98.45 | 50,300 | — | — |
| 2017-03-23 | $48.18 | $98.47 | 43,900 | — | — |
| 2017-03-22 | $48.65 | $99.43 | 94,300 | — | — |
| 2017-03-21 | $48.29 | $98.70 | 111,900 | — | — |
| 2017-03-20 | $48.96 | $100.07 | 73,800 | — | — |
| 2017-03-17 | $49.06 | $100.27 | 216,100 | — | — |
| 2017-03-16 | $48.18 | $98.47 | 45,000 | — | — |
| 2017-03-15 | $48.09 | $98.29 | 74,500 | — | — |
| 2017-03-14 | $47.44 | $96.96 | 53,600 | — | — |
| 2017-03-13 | $47.31 | $96.69 | 32,900 | — | — |
| 2017-03-10 | $46.94 | $95.94 | 74,000 | — | — |
| 2017-03-09 | $46.61 | $95.26 | 88,600 | — | — |
| 2017-03-08 | $47.50 | $97.08 | 93,800 | — | — |
| 2017-03-07 | $47.66 | $97.41 | 73,300 | — | — |
| 2017-03-06 | $47.81 | $97.72 | 46,500 | — | — |
| 2017-03-03 | $48.77 | $99.68 | 79,600 | — | — |
| 2017-03-02 | $49.17 | $100.50 | 106,100 | — | — |
| 2017-03-01 | $49.03 | $100.21 | 134,200 | — | — |
| 2017-02-28 | $47.97 | $98.04 | 111,400 | — | — |
| 2017-02-27 | $48.57 | $99.27 | 118,100 | — | — |
| 2017-02-24 | $48.71 | $99.56 | 76,800 | — | — |
| 2017-02-23 | $48.96 | $100.07 | 74,700 | — | — |
| 2017-02-22 | $49.52 | $101.21 | 79,300 | — | — |
| 2017-02-21 | $49.06 | $100.27 | 107,500 | — | — |
| 2017-02-17 | $48.57 | $99.27 | 168,200 | — | — |
| 2017-02-16 | $49.68 | $101.54 | 196,100 | — | — |
| 2017-02-15 | $50.50 | $103.21 | 107,000 | — | — |
| 2017-02-14 | $49.83 | $101.85 | 64,200 | — | — |
| 2017-02-13 | $50.46 | $103.13 | 92,600 | — | — |
| 2017-02-10 | $49.77 | $101.33 | 43,800 | — | — |
| 2017-02-09 | $49.40 | $100.58 | 68,600 | — | — |
| 2017-02-08 | $49.07 | $99.91 | 83,600 | — | — |
| 2017-02-07 | $49.40 | $100.58 | 65,000 | — | — |
| 2017-02-06 | $49.94 | $101.68 | 39,100 | — | — |
| 2017-02-03 | $50.09 | $101.99 | 72,400 | — | — |
| 2017-02-02 | $49.89 | $101.58 | 59,300 | — | — |
| 2017-02-01 | $50.23 | $102.27 | 93,900 | — | — |
| 2017-01-31 | $49.87 | $101.54 | 66,200 | — | — |
| 2017-01-30 | $49.46 | $100.70 | 96,400 | — | — |
| 2017-01-27 | $50.26 | $102.33 | 71,800 | — | — |
| 2017-01-26 | $50.30 | $102.41 | 55,300 | — | — |
| 2017-01-25 | $50.78 | $103.39 | 74,000 | — | — |
| 2017-01-24 | $50.20 | $102.21 | 91,400 | — | — |
| 2017-01-23 | $49.74 | $101.27 | 55,300 | — | — |
| 2017-01-20 | $50.61 | $103.04 | 42,200 | — | — |
| 2017-01-19 | $50.49 | $102.80 | 53,100 | — | — |
| 2017-01-18 | $51.62 | $105.10 | 46,900 | — | — |
| 2017-01-17 | $51.36 | $104.57 | 85,500 | — | — |
| 2017-01-13 | $51.42 | $104.69 | 56,100 | — | — |
| 2017-01-12 | $51.14 | $104.12 | 66,000 | — | — |
| 2017-01-11 | $51.55 | $104.96 | 61,800 | — | — |
| 2017-01-10 | $51.58 | $105.02 | 94,300 | — | — |
| 2017-01-09 | $50.79 | $103.41 | 82,800 | — | — |
| 2017-01-06 | $51.36 | $104.57 | 58,400 | — | — |
| 2017-01-05 | $52.30 | $106.49 | 71,900 | — | — |
| 2017-01-04 | $54.15 | $110.25 | 129,700 | — | — |
| 2017-01-03 | $53.73 | $109.40 | 115,300 | — | — |