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
- 1992-03-03 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 | $45.35 | $88.19 | 19,100 | — | — |
| 2017-12-28 | $46.05 | $89.55 | 9,100 | — | — |
| 2017-12-27 | $46.00 | $89.45 | 5,100 | — | — |
| 2017-12-26 | $46.00 | $89.45 | 7,500 | — | — |
| 2017-12-22 | $46.40 | $90.23 | 8,900 | — | — |
| 2017-12-21 | $47.15 | $91.69 | 8,400 | — | — |
| 2017-12-20 | $46.40 | $90.23 | 16,900 | — | — |
| 2017-12-19 | $46.80 | $91.01 | 14,300 | — | — |
| 2017-12-18 | $47.50 | $92.37 | 24,400 | — | — |
| 2017-12-15 | $46.65 | $90.72 | 83,300 | — | — |
| 2017-12-14 | $45.70 | $88.87 | 17,100 | — | — |
| 2017-12-13 | $46.70 | $90.81 | 23,100 | — | — |
| 2017-12-12 | $46.20 | $89.84 | 9,600 | — | — |
| 2017-12-11 | $45.80 | $89.06 | 11,500 | — | — |
| 2017-12-08 | $46.20 | $89.84 | 11,400 | — | — |
| 2017-12-07 | $46.90 | $91.20 | 19,400 | — | — |
| 2017-12-06 | $47.15 | $91.69 | 17,600 | — | — |
| 2017-12-05 | $47.50 | $92.37 | 24,500 | — | — |
| 2017-12-04 | $48.55 | $94.41 | 14,300 | — | — |
| 2017-12-01 | $48.50 | $94.31 | 15,800 | — | — |
| 2017-11-30 | $48.20 | $93.73 | 23,900 | — | — |
| 2017-11-29 | $49.95 | $97.13 | 27,400 | — | — |
| 2017-11-28 | $47.65 | $92.66 | 18,400 | — | — |
| 2017-11-27 | $46.70 | $90.81 | 12,600 | — | — |
| 2017-11-24 | $46.60 | $90.62 | 4,300 | — | — |
| 2017-11-22 | $46.80 | $91.01 | 14,900 | — | — |
| 2017-11-21 | $47.05 | $91.49 | 14,900 | — | — |
| 2017-11-20 | $46.75 | $90.91 | 16,300 | — | — |
| 2017-11-17 | $46.35 | $90.13 | 14,700 | — | — |
| 2017-11-16 | $46.15 | $89.74 | 21,900 | — | — |
| 2017-11-15 | $47.55 | $89.55 | 36,500 | — | — |
| 2017-11-14 | $47.30 | $89.08 | 16,100 | — | — |
| 2017-11-13 | $46.90 | $88.33 | 14,800 | — | — |
| 2017-11-10 | $46.15 | $86.91 | 12,300 | — | — |
| 2017-11-09 | $46.20 | $87.01 | 20,500 | — | — |
| 2017-11-08 | $46.05 | $86.72 | 14,200 | — | — |
| 2017-11-07 | $46.30 | $87.20 | 20,400 | — | — |
| 2017-11-06 | $47.75 | $89.93 | 10,800 | — | — |
| 2017-11-03 | $47.65 | $89.74 | 16,800 | — | — |
| 2017-11-02 | $48.70 | $91.72 | 20,900 | — | — |
| 2017-11-01 | $47.65 | $89.74 | 19,300 | — | — |
| 2017-10-31 | $47.50 | $89.46 | 25,700 | — | — |
| 2017-10-30 | $47.55 | $89.55 | 19,400 | — | — |
| 2017-10-27 | $49.00 | $92.28 | 17,500 | — | — |
| 2017-10-26 | $48.70 | $91.72 | 11,900 | — | — |
| 2017-10-25 | $48.35 | $91.06 | 11,800 | — | — |
| 2017-10-24 | $48.20 | $90.77 | 28,000 | — | — |
| 2017-10-23 | $48.45 | $91.24 | 13,500 | — | — |
| 2017-10-20 | $48.10 | $90.59 | 42,500 | — | — |
| 2017-10-19 | $48.00 | $90.40 | 11,500 | — | — |
| 2017-10-18 | $48.05 | $90.49 | 17,500 | — | — |
| 2017-10-17 | $48.05 | $90.49 | 6,600 | — | — |
| 2017-10-16 | $48.85 | $92.00 | 13,300 | — | — |
| 2017-10-13 | $48.40 | $91.15 | 14,600 | — | — |
| 2017-10-12 | $48.50 | $91.34 | 13,500 | — | — |
| 2017-10-11 | $48.50 | $91.34 | 20,000 | — | — |
| 2017-10-10 | $48.30 | $90.96 | 17,800 | — | — |
| 2017-10-09 | $48.10 | $90.59 | 9,100 | — | — |
| 2017-10-06 | $48.30 | $90.96 | 19,200 | — | — |
| 2017-10-05 | $47.70 | $89.83 | 25,400 | — | — |
| 2017-10-04 | $47.45 | $89.36 | 15,800 | — | — |
| 2017-10-03 | $48.40 | $91.15 | 18,100 | — | — |
| 2017-10-02 | $48.40 | $91.15 | 17,900 | — | — |
| 2017-09-29 | $47.60 | $89.64 | 17,700 | — | — |
| 2017-09-28 | $48.00 | $90.40 | 13,700 | — | — |
| 2017-09-27 | $47.95 | $90.30 | 41,300 | — | — |
| 2017-09-26 | $46.85 | $88.23 | 27,600 | — | — |
| 2017-09-25 | $45.60 | $85.88 | 7,100 | — | — |
| 2017-09-22 | $45.45 | $85.60 | 26,100 | — | — |
| 2017-09-21 | $45.10 | $84.94 | 16,400 | — | — |
| 2017-09-20 | $45.35 | $85.41 | 15,300 | — | — |
| 2017-09-19 | $44.35 | $83.52 | 9,500 | — | — |
| 2017-09-18 | $44.40 | $83.62 | 12,800 | — | — |
| 2017-09-15 | $43.50 | $81.92 | 58,000 | — | — |
| 2017-09-14 | $43.20 | $81.36 | 13,400 | — | — |
| 2017-09-13 | $43.85 | $82.58 | 21,200 | — | — |
| 2017-09-12 | $43.80 | $82.49 | 8,800 | — | — |
| 2017-09-11 | $43.35 | $81.64 | 9,600 | — | — |
| 2017-09-08 | $42.65 | $80.32 | 18,600 | — | — |
| 2017-09-07 | $41.85 | $78.82 | 9,300 | — | — |
| 2017-09-06 | $42.55 | $80.13 | 13,500 | — | — |
| 2017-09-05 | $42.40 | $79.85 | 14,700 | — | — |
| 2017-09-01 | $43.65 | $82.21 | 6,500 | — | — |
| 2017-08-31 | $43.40 | $81.73 | 18,100 | — | — |
| 2017-08-30 | $43.10 | $81.17 | 14,800 | — | — |
| 2017-08-29 | $43.30 | $81.55 | 8,200 | — | — |
| 2017-08-28 | $43.55 | $82.02 | 17,100 | — | — |
| 2017-08-25 | $44.05 | $82.96 | 29,900 | — | — |
| 2017-08-24 | $42.80 | $80.60 | 30,800 | — | — |
| 2017-08-23 | $43.05 | $81.08 | 24,200 | — | — |
| 2017-08-22 | $43.60 | $82.11 | 11,600 | — | — |
| 2017-08-21 | $43.30 | $81.55 | 10,700 | — | — |
| 2017-08-18 | $43.60 | $82.11 | 23,200 | — | — |
| 2017-08-17 | $43.55 | $82.02 | 29,100 | — | — |
| 2017-08-16 | $44.20 | $83.24 | 18,400 | — | — |
| 2017-08-15 | $44.30 | $83.43 | 18,300 | — | — |
| 2017-08-14 | $45.25 | $85.22 | 14,900 | — | — |
| 2017-08-11 | $43.70 | $82.30 | 17,000 | — | — |
| 2017-08-10 | $44.30 | $83.43 | 32,700 | — | — |
| 2017-08-09 | $45.05 | $84.84 | 20,100 | — | — |
| 2017-08-08 | $45.65 | $85.97 | 14,100 | — | — |
| 2017-08-07 | $45.55 | $85.78 | 13,000 | — | — |
| 2017-08-04 | $45.85 | $86.35 | 12,000 | — | — |
| 2017-08-03 | $45.55 | $85.78 | 17,500 | — | — |
| 2017-08-02 | $45.65 | $85.97 | 21,600 | — | — |
| 2017-08-01 | $46.35 | $87.29 | 19,100 | — | — |
| 2017-07-31 | $46.05 | $86.72 | 31,500 | — | — |
| 2017-07-28 | $45.55 | $85.78 | 13,600 | — | — |
| 2017-07-27 | $45.80 | $86.25 | 13,700 | — | — |
| 2017-07-26 | $46.30 | $87.20 | 20,200 | — | — |
| 2017-07-25 | $47.60 | $89.64 | 14,300 | — | — |
| 2017-07-24 | $47.05 | $88.61 | 21,000 | — | — |
| 2017-07-21 | $46.95 | $88.42 | 33,000 | — | — |
| 2017-07-20 | $47.60 | $89.64 | 9,800 | — | — |
| 2017-07-19 | $47.60 | $89.64 | 11,700 | — | — |
| 2017-07-18 | $47.75 | $89.93 | 16,000 | — | — |
| 2017-07-17 | $47.65 | $89.74 | 17,100 | — | — |
| 2017-07-14 | $47.70 | $89.83 | 18,700 | — | — |
| 2017-07-13 | $47.40 | $89.27 | 20,300 | — | — |
| 2017-07-12 | $48.05 | $90.49 | 14,400 | — | — |
| 2017-07-11 | $47.45 | $89.36 | 15,100 | — | — |
| 2017-07-10 | $47.50 | $89.46 | 7,600 | — | — |
| 2017-07-07 | $48.20 | $90.77 | 21,100 | — | — |
| 2017-07-06 | $47.70 | $89.83 | 14,700 | — | — |
| 2017-07-05 | $47.80 | $90.02 | 13,800 | — | — |
| 2017-07-03 | $48.65 | $91.62 | 10,600 | — | — |
| 2017-06-30 | $47.30 | $89.08 | 16,100 | — | — |
| 2017-06-29 | $47.95 | $90.30 | 15,200 | — | — |
| 2017-06-28 | $47.50 | $89.46 | 14,200 | — | — |
| 2017-06-27 | $46.75 | $88.04 | 14,400 | — | — |
| 2017-06-26 | $46.55 | $87.67 | 18,600 | — | — |
| 2017-06-23 | $46.80 | $88.14 | 97,500 | — | — |
| 2017-06-22 | $46.65 | $87.85 | 12,500 | — | — |
| 2017-06-21 | $46.70 | $87.95 | 23,000 | — | — |
| 2017-06-20 | $47.90 | $90.21 | 15,900 | — | — |
| 2017-06-19 | $48.10 | $90.59 | 23,400 | — | — |
| 2017-06-16 | $48.10 | $90.59 | 63,800 | — | — |
| 2017-06-15 | $48.55 | $91.43 | 26,300 | — | — |
| 2017-06-14 | $49.00 | $92.28 | 26,400 | — | — |
| 2017-06-13 | $49.20 | $91.72 | 20,200 | — | — |
| 2017-06-12 | $49.95 | $93.11 | 47,400 | — | — |
| 2017-06-09 | $49.30 | $91.90 | 34,600 | — | — |
| 2017-06-08 | $47.65 | $88.83 | 29,800 | — | — |
| 2017-06-07 | $46.30 | $86.31 | 15,600 | — | — |
| 2017-06-06 | $46.05 | $85.84 | 18,500 | — | — |
| 2017-06-05 | $46.15 | $86.03 | 18,100 | — | — |
| 2017-06-02 | $46.60 | $86.87 | 29,200 | — | — |
| 2017-06-01 | $46.15 | $86.03 | 21,900 | — | — |
| 2017-05-31 | $45.55 | $84.91 | 15,600 | — | — |
| 2017-05-30 | $45.45 | $84.73 | 22,400 | — | — |
| 2017-05-26 | $46.40 | $86.50 | 30,400 | — | — |
| 2017-05-25 | $46.60 | $86.87 | 31,600 | — | — |
| 2017-05-24 | $46.25 | $86.22 | 26,500 | — | — |
| 2017-05-23 | $46.25 | $86.22 | 12,600 | — | — |
| 2017-05-22 | $45.50 | $84.82 | 12,000 | — | — |
| 2017-05-19 | $45.60 | $85.00 | 39,500 | — | — |
| 2017-05-18 | $45.65 | $85.10 | 51,700 | — | — |
| 2017-05-17 | $45.60 | $85.00 | 41,800 | — | — |
| 2017-05-16 | $47.55 | $88.64 | 20,500 | — | — |
| 2017-05-15 | $47.60 | $88.73 | 24,700 | — | — |
| 2017-05-12 | $46.95 | $87.52 | 35,300 | — | — |
| 2017-05-11 | $47.30 | $88.17 | 34,000 | — | — |
| 2017-05-10 | $47.95 | $89.39 | 37,900 | — | — |
| 2017-05-09 | $47.65 | $88.83 | 38,000 | — | — |
| 2017-05-08 | $48.00 | $89.48 | 37,400 | — | — |
| 2017-05-05 | $48.10 | $89.67 | 21,300 | — | — |
| 2017-05-04 | $48.25 | $89.94 | 27,700 | — | — |
| 2017-05-03 | $48.35 | $90.13 | 48,100 | — | — |
| 2017-05-02 | $48.10 | $89.67 | 45,700 | — | — |
| 2017-05-01 | $49.00 | $91.34 | 40,300 | — | — |
| 2017-04-28 | $48.80 | $90.97 | 25,400 | — | — |
| 2017-04-27 | $49.95 | $93.11 | 38,600 | — | — |
| 2017-04-26 | $50.95 | $94.98 | 57,800 | — | — |
| 2017-04-25 | $50.00 | $93.21 | 33,900 | — | — |
| 2017-04-24 | $49.95 | $93.11 | 38,900 | — | — |
| 2017-04-21 | $48.25 | $89.94 | 45,000 | — | — |
| 2017-04-20 | $48.20 | $89.85 | 49,400 | — | — |
| 2017-04-19 | $46.50 | $86.68 | 30,900 | — | — |
| 2017-04-18 | $46.10 | $85.94 | 24,100 | — | — |
| 2017-04-17 | $46.15 | $86.03 | 13,800 | — | — |
| 2017-04-13 | $45.55 | $84.91 | 37,700 | — | — |
| 2017-04-12 | $46.15 | $86.03 | 22,000 | — | — |
| 2017-04-11 | $46.90 | $87.43 | 12,100 | — | — |
| 2017-04-10 | $45.85 | $85.47 | 16,500 | — | — |
| 2017-04-07 | $46.75 | $87.15 | 27,200 | — | — |
| 2017-04-06 | $46.95 | $87.52 | 25,600 | — | — |
| 2017-04-05 | $45.90 | $85.56 | 32,500 | — | — |
| 2017-04-04 | $46.55 | $86.78 | 33,200 | — | — |
| 2017-04-03 | $47.00 | $87.61 | 41,500 | — | — |
| 2017-03-31 | $47.50 | $88.55 | 40,100 | — | — |
| 2017-03-30 | $48.50 | $90.41 | 20,700 | — | — |
| 2017-03-29 | $46.95 | $87.52 | 24,600 | — | — |
| 2017-03-28 | $46.90 | $87.43 | 25,500 | — | — |
| 2017-03-27 | $46.30 | $86.31 | 17,000 | — | — |
| 2017-03-24 | $46.50 | $86.68 | 35,000 | — | — |
| 2017-03-23 | $46.20 | $86.12 | 22,900 | — | — |
| 2017-03-22 | $45.35 | $84.54 | 30,200 | — | — |
| 2017-03-21 | $46.15 | $86.03 | 69,200 | — | — |
| 2017-03-20 | $47.50 | $88.55 | 26,700 | — | — |
| 2017-03-17 | $47.60 | $88.73 | 60,300 | — | — |
| 2017-03-16 | $46.70 | $87.06 | 20,900 | — | — |
| 2017-03-15 | $46.55 | $86.78 | 57,800 | — | — |
| 2017-03-14 | $46.05 | $85.84 | 42,000 | — | — |
| 2017-03-13 | $46.45 | $86.59 | 20,100 | — | — |
| 2017-03-10 | $46.85 | $87.33 | 27,100 | — | — |
| 2017-03-09 | $47.00 | $87.61 | 23,100 | — | — |
| 2017-03-08 | $47.00 | $87.61 | 24,100 | — | — |
| 2017-03-07 | $47.90 | $89.29 | 22,200 | — | — |
| 2017-03-06 | $47.50 | $88.55 | 31,000 | — | — |
| 2017-03-03 | $47.60 | $88.73 | 16,200 | — | — |
| 2017-03-02 | $47.70 | $88.92 | 33,600 | — | — |
| 2017-03-01 | $48.10 | $89.67 | 50,000 | — | — |
| 2017-02-28 | $46.45 | $86.59 | 55,400 | — | — |
| 2017-02-27 | $47.05 | $87.71 | 56,500 | — | — |
| 2017-02-24 | $46.50 | $86.68 | 31,000 | — | — |
| 2017-02-23 | $47.00 | $87.61 | 33,200 | — | — |
| 2017-02-22 | $46.85 | $87.33 | 22,600 | — | — |
| 2017-02-21 | $46.85 | $87.33 | 18,400 | — | — |
| 2017-02-17 | $46.95 | $87.52 | 25,500 | — | — |
| 2017-02-16 | $47.35 | $88.27 | 90,700 | — | — |
| 2017-02-15 | $47.55 | $88.64 | 15,400 | — | — |
| 2017-02-14 | $47.70 | $88.92 | 21,600 | — | — |
| 2017-02-13 | $47.90 | $89.29 | 18,200 | — | — |
| 2017-02-10 | $47.20 | $87.99 | 25,300 | — | — |
| 2017-02-09 | $47.35 | $88.27 | 30,600 | — | — |
| 2017-02-08 | $45.60 | $85.00 | 33,500 | — | — |
| 2017-02-07 | $46.35 | $86.40 | 19,400 | — | — |
| 2017-02-06 | $46.95 | $87.52 | 14,100 | — | — |
| 2017-02-03 | $47.70 | $88.92 | 33,400 | — | — |
| 2017-02-02 | $47.25 | $88.08 | 16,100 | — | — |
| 2017-02-01 | $47.90 | $89.29 | 14,900 | — | — |
| 2017-01-31 | $48.35 | $90.13 | 17,200 | — | — |
| 2017-01-30 | $48.15 | $89.76 | 17,500 | — | — |
| 2017-01-27 | $49.50 | $92.27 | 13,800 | — | — |
| 2017-01-26 | $50.15 | $93.49 | 11,000 | — | — |
| 2017-01-25 | $50.15 | $93.49 | 16,500 | — | — |
| 2017-01-24 | $49.85 | $92.93 | 13,600 | — | — |
| 2017-01-23 | $48.75 | $90.88 | 16,400 | — | — |
| 2017-01-20 | $48.80 | $90.97 | 35,600 | — | — |
| 2017-01-19 | $48.55 | $90.50 | 16,100 | — | — |
| 2017-01-18 | $49.45 | $92.18 | 23,800 | — | — |
| 2017-01-17 | $48.95 | $91.25 | 19,700 | — | — |
| 2017-01-13 | $50.50 | $94.14 | 15,200 | — | — |
| 2017-01-12 | $49.90 | $93.02 | 13,500 | — | — |
| 2017-01-11 | $51.10 | $95.26 | 10,900 | — | — |
| 2017-01-10 | $51.10 | $95.26 | 25,800 | — | — |
| 2017-01-09 | $50.45 | $94.05 | 21,000 | — | — |
| 2017-01-06 | $52.55 | $97.96 | 49,500 | — | — |
| 2017-01-05 | $50.80 | $94.70 | 20,100 | — | — |
| 2017-01-04 | $52.00 | $96.94 | 28,100 | — | — |
| 2017-01-03 | $52.20 | $96.38 | 27,200 | — | — |