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 | $49.63 | $68.95 | 51,300 | — | — |
| 2017-12-28 | $48.95 | $68.01 | 67,500 | — | — |
| 2017-12-27 | $50.01 | $69.48 | 189,900 | — | — |
| 2017-12-26 | $49.24 | $68.42 | 158,400 | — | — |
| 2017-12-22 | $48.11 | $66.85 | 97,200 | — | — |
| 2017-12-21 | $46.48 | $64.59 | 181,800 | — | — |
| 2017-12-20 | $45.90 | $63.78 | 101,700 | — | — |
| 2017-12-19 | $45.50 | $63.22 | 144,900 | — | — |
| 2017-12-18 | $44.47 | $61.79 | 137,700 | — | — |
| 2017-12-15 | $44.11 | $61.29 | 164,700 | — | — |
| 2017-12-14 | $44.38 | $61.67 | 54,900 | — | — |
| 2017-12-13 | $44.28 | $61.53 | 94,500 | — | — |
| 2017-12-12 | $44.44 | $61.75 | 66,600 | — | — |
| 2017-12-11 | $44.44 | $61.75 | 42,300 | — | — |
| 2017-12-08 | $44.28 | $61.52 | 72,900 | — | — |
| 2017-12-07 | $44.38 | $61.66 | 125,100 | — | — |
| 2017-12-06 | $44.35 | $61.62 | 79,200 | — | — |
| 2017-12-05 | $44.74 | $62.17 | 90,900 | — | — |
| 2017-12-04 | $45.12 | $62.70 | 78,300 | — | — |
| 2017-12-01 | $45.00 | $62.53 | 63,000 | — | — |
| 2017-11-30 | $45.31 | $62.95 | 86,400 | — | — |
| 2017-11-29 | $44.88 | $62.35 | 72,900 | — | — |
| 2017-11-28 | $45.22 | $62.83 | 88,200 | — | — |
| 2017-11-27 | $45.50 | $63.22 | 47,700 | — | — |
| 2017-11-24 | $45.59 | $63.34 | 41,400 | — | — |
| 2017-11-22 | $45.55 | $63.29 | 47,700 | — | — |
| 2017-11-21 | $45.55 | $63.29 | 105,300 | — | — |
| 2017-11-20 | $45.30 | $62.95 | 91,800 | — | — |
| 2017-11-17 | $45.45 | $63.16 | 95,400 | — | — |
| 2017-11-16 | $44.99 | $62.52 | 121,500 | — | — |
| 2017-11-15 | $45.48 | $63.19 | 130,500 | — | — |
| 2017-11-14 | $45.20 | $62.80 | 64,800 | — | — |
| 2017-11-13 | $45.59 | $63.35 | 62,100 | — | — |
| 2017-11-10 | $45.86 | $63.72 | 46,800 | — | — |
| 2017-11-09 | $45.67 | $63.45 | 62,100 | — | — |
| 2017-11-08 | $46.18 | $64.17 | 186,300 | — | — |
| 2017-11-07 | $45.77 | $63.60 | 189,000 | — | — |
| 2017-11-06 | $46.38 | $64.45 | 130,500 | — | — |
| 2017-11-03 | $45.93 | $63.82 | 80,100 | — | — |
| 2017-11-02 | $45.15 | $62.73 | 168,300 | — | — |
| 2017-11-01 | $45.41 | $63.09 | 126,900 | — | — |
| 2017-10-31 | $45.25 | $62.87 | 307,800 | — | — |
| 2017-10-30 | $43.96 | $61.09 | 91,800 | — | — |
| 2017-10-27 | $44.03 | $61.18 | 265,500 | — | — |
| 2017-10-26 | $43.34 | $60.21 | 157,500 | — | — |
| 2017-10-25 | $43.76 | $60.80 | 156,600 | — | — |
| 2017-10-24 | $43.88 | $60.96 | 270,000 | — | — |
| 2017-10-23 | $44.38 | $61.67 | 259,200 | — | — |
| 2017-10-20 | $45.58 | $63.33 | 54,000 | — | — |
| 2017-10-19 | $45.33 | $62.99 | 94,500 | — | — |
| 2017-10-18 | $46.00 | $63.91 | 77,400 | — | — |
| 2017-10-17 | $45.70 | $63.49 | 118,800 | — | — |
| 2017-10-16 | $47.22 | $65.62 | 166,500 | — | — |
| 2017-10-13 | $47.28 | $65.69 | 179,100 | — | — |
| 2017-10-12 | $47.00 | $65.31 | 237,600 | — | — |
| 2017-10-11 | $45.67 | $63.45 | 196,200 | — | — |
| 2017-10-10 | $45.89 | $63.76 | 151,200 | — | — |
| 2017-10-09 | $45.23 | $62.85 | 97,200 | — | — |
| 2017-10-06 | $45.02 | $62.56 | 149,400 | — | — |
| 2017-10-05 | $45.62 | $63.38 | 101,700 | — | — |
| 2017-10-04 | $45.42 | $63.11 | 65,700 | — | — |
| 2017-10-03 | $44.99 | $62.51 | 126,900 | — | — |
| 2017-10-02 | $45.58 | $63.33 | 104,400 | — | — |
| 2017-09-29 | $44.90 | $62.39 | 56,700 | — | — |
| 2017-09-28 | $45.48 | $63.20 | 131,400 | — | — |
| 2017-09-27 | $45.33 | $62.99 | 153,000 | — | — |
| 2017-09-26 | $44.23 | $61.45 | 88,200 | — | — |
| 2017-09-25 | $44.36 | $61.64 | 78,300 | — | — |
| 2017-09-22 | $44.41 | $61.71 | 50,400 | — | — |
| 2017-09-21 | $44.89 | $62.37 | 122,400 | — | — |
| 2017-09-20 | $44.59 | $61.96 | 91,800 | — | — |
| 2017-09-19 | $43.48 | $60.41 | 145,800 | — | — |
| 2017-09-18 | $43.36 | $60.25 | 180,900 | — | — |
| 2017-09-15 | $43.33 | $60.20 | 100,800 | — | — |
| 2017-09-14 | $43.28 | $60.13 | 120,600 | — | — |
| 2017-09-13 | $42.30 | $58.77 | 142,200 | — | — |
| 2017-09-12 | $41.98 | $58.33 | 398,700 | — | — |
| 2017-09-11 | $43.27 | $60.12 | 207,900 | — | — |
| 2017-09-08 | $43.17 | $59.98 | 111,600 | — | — |
| 2017-09-07 | $43.95 | $61.06 | 162,000 | — | — |
| 2017-09-06 | $43.56 | $60.52 | 195,300 | — | — |
| 2017-09-05 | $42.78 | $59.45 | 117,000 | — | — |
| 2017-09-01 | $43.79 | $60.84 | 155,700 | — | — |
| 2017-08-31 | $44.89 | $62.37 | 307,800 | — | — |
| 2017-08-30 | $44.44 | $61.75 | 306,900 | — | — |
| 2017-08-29 | $42.79 | $59.46 | 196,200 | — | — |
| 2017-08-28 | $42.49 | $59.04 | 137,700 | — | — |
| 2017-08-25 | $42.37 | $58.86 | 135,000 | — | — |
| 2017-08-24 | $41.28 | $57.35 | 176,400 | — | — |
| 2017-08-23 | $41.52 | $57.69 | 204,300 | — | — |
| 2017-08-22 | $41.11 | $57.11 | 116,100 | — | — |
| 2017-08-21 | $41.46 | $57.60 | 254,700 | — | — |
| 2017-08-18 | $40.92 | $56.86 | 160,200 | — | — |
| 2017-08-17 | $40.58 | $56.38 | 201,600 | — | — |
| 2017-08-16 | $42.39 | $58.90 | 342,900 | — | — |
| 2017-08-15 | $42.57 | $59.16 | 391,500 | — | — |
| 2017-08-14 | $41.26 | $57.33 | 409,500 | — | — |
| 2017-08-11 | $39.99 | $55.57 | 360,000 | — | — |
| 2017-08-10 | $39.69 | $55.15 | 194,400 | — | — |
| 2017-08-09 | $39.50 | $54.88 | 215,100 | — | — |
| 2017-08-08 | $39.66 | $55.11 | 283,500 | — | — |
| 2017-08-07 | $39.96 | $55.53 | 242,100 | — | — |
| 2017-08-04 | $40.67 | $56.51 | 262,800 | — | — |
| 2017-08-03 | $41.23 | $57.29 | 377,100 | — | — |
| 2017-08-02 | $40.70 | $56.55 | 853,200 | — | — |
| 2017-08-01 | $38.67 | $53.73 | 412,200 | — | — |
| 2017-07-31 | $36.89 | $51.26 | 83,700 | — | — |
| 2017-07-28 | $37.03 | $51.45 | 203,400 | — | — |
| 2017-07-27 | $37.14 | $51.61 | 120,600 | — | — |
| 2017-07-26 | $37.33 | $51.87 | 322,200 | — | — |
| 2017-07-25 | $36.75 | $51.06 | 533,700 | — | — |
| 2017-07-24 | $35.89 | $49.87 | 210,600 | — | — |
| 2017-07-21 | $35.35 | $49.11 | 251,100 | — | — |
| 2017-07-20 | $35.57 | $49.43 | 166,500 | — | — |
| 2017-07-19 | $35.25 | $48.97 | 449,100 | — | — |
| 2017-07-18 | $34.24 | $47.58 | 368,100 | — | — |
| 2017-07-17 | $33.87 | $47.06 | 218,700 | — | — |
| 2017-07-14 | $33.86 | $47.05 | 64,800 | — | — |
| 2017-07-13 | $34.05 | $47.31 | 158,400 | — | — |
| 2017-07-12 | $33.51 | $46.56 | 294,300 | — | — |
| 2017-07-11 | $33.52 | $46.58 | 376,200 | — | — |
| 2017-07-10 | $32.94 | $45.77 | 63,900 | — | — |
| 2017-07-07 | $32.36 | $44.96 | 136,800 | — | — |
| 2017-07-06 | $32.20 | $44.74 | 142,200 | — | — |
| 2017-07-05 | $32.42 | $45.04 | 63,900 | — | — |
| 2017-07-03 | $32.85 | $45.64 | 43,200 | — | — |
| 2017-06-30 | $32.64 | $45.35 | 208,800 | — | — |
| 2017-06-29 | $32.24 | $44.79 | 233,100 | — | — |
| 2017-06-28 | $32.28 | $44.85 | 191,700 | — | — |
| 2017-06-27 | $31.74 | $44.10 | 249,300 | — | — |
| 2017-06-26 | $31.98 | $44.44 | 215,100 | — | — |
| 2017-06-23 | $32.69 | $45.42 | 238,500 | — | — |
| 2017-06-22 | $32.15 | $44.68 | 363,600 | — | — |
| 2017-06-21 | $32.11 | $44.62 | 203,400 | — | — |
| 2017-06-20 | $33.05 | $45.93 | 180,900 | — | — |
| 2017-06-19 | $33.92 | $47.13 | 147,600 | — | — |
| 2017-06-16 | $33.91 | $47.11 | 209,700 | — | — |
| 2017-06-15 | $32.72 | $45.46 | 126,900 | — | — |
| 2017-06-14 | $32.64 | $45.35 | 217,800 | — | — |
| 2017-06-13 | $32.55 | $45.23 | 119,700 | — | — |
| 2017-06-12 | $32.05 | $44.54 | 221,400 | — | — |
| 2017-06-09 | $31.80 | $44.18 | 95,400 | — | — |
| 2017-06-08 | $31.37 | $43.58 | 148,500 | — | — |
| 2017-06-07 | $31.72 | $44.07 | 127,800 | — | — |
| 2017-06-06 | $32.00 | $44.46 | 94,500 | — | — |
| 2017-06-05 | $31.61 | $43.92 | 142,200 | — | — |
| 2017-06-02 | $31.88 | $44.29 | 258,300 | — | — |
| 2017-06-01 | $31.05 | $43.14 | 187,200 | — | — |
| 2017-05-31 | $31.48 | $43.74 | 207,900 | — | — |
| 2017-05-30 | $31.69 | $44.04 | 99,000 | — | — |
| 2017-05-26 | $32.15 | $44.68 | 108,000 | — | — |
| 2017-05-25 | $32.05 | $44.53 | 97,200 | — | — |
| 2017-05-24 | $32.39 | $45.01 | 121,500 | — | — |
| 2017-05-23 | $32.29 | $44.86 | 82,800 | — | — |
| 2017-05-22 | $32.01 | $44.48 | 125,100 | — | — |
| 2017-05-19 | $31.93 | $44.37 | 218,700 | — | — |
| 2017-05-18 | $31.60 | $43.91 | 207,900 | — | — |
| 2017-05-17 | $31.55 | $43.84 | 227,700 | — | — |
| 2017-05-16 | $33.11 | $46.01 | 104,400 | — | — |
| 2017-05-15 | $33.21 | $46.14 | 93,600 | — | — |
| 2017-05-12 | $32.84 | $45.63 | 30,600 | — | — |
| 2017-05-11 | $33.11 | $46.01 | 66,600 | — | — |
| 2017-05-10 | $33.36 | $46.36 | 84,600 | — | — |
| 2017-05-09 | $33.22 | $46.15 | 74,700 | — | — |
| 2017-05-08 | $33.23 | $46.18 | 87,300 | — | — |
| 2017-05-05 | $33.32 | $46.30 | 54,000 | — | — |
| 2017-05-04 | $33.32 | $46.30 | 169,200 | — | — |
| 2017-05-03 | $33.45 | $46.48 | 216,000 | — | — |
| 2017-05-02 | $34.24 | $47.58 | 94,500 | — | — |
| 2017-05-01 | $34.45 | $47.87 | 153,900 | — | — |
| 2017-04-28 | $34.12 | $47.41 | 548,100 | — | — |
| 2017-04-27 | $32.22 | $44.77 | 90,000 | — | — |
| 2017-04-26 | $32.26 | $44.82 | 78,300 | — | — |
| 2017-04-25 | $32.53 | $45.20 | 123,300 | — | — |
| 2017-04-24 | $32.41 | $45.04 | 169,200 | — | — |
| 2017-04-21 | $31.94 | $44.39 | 132,300 | — | — |
| 2017-04-20 | $31.42 | $43.66 | 160,200 | — | — |
| 2017-04-19 | $31.42 | $43.66 | 173,700 | — | — |
| 2017-04-18 | $31.71 | $44.06 | 262,800 | — | — |
| 2017-04-17 | $31.34 | $43.54 | 121,500 | — | — |
| 2017-04-13 | $31.11 | $43.22 | 195,300 | — | — |
| 2017-04-12 | $32.28 | $44.85 | 243,000 | — | — |
| 2017-04-11 | $31.89 | $44.31 | 140,400 | — | — |
| 2017-04-10 | $31.21 | $43.37 | 174,600 | — | — |
| 2017-04-07 | $31.20 | $43.36 | 88,200 | — | — |
| 2017-04-06 | $31.27 | $43.45 | 208,800 | — | — |
| 2017-04-05 | $31.38 | $43.60 | 165,600 | — | — |
| 2017-04-04 | $31.54 | $43.83 | 108,000 | — | — |
| 2017-04-03 | $31.34 | $43.55 | 82,800 | — | — |
| 2017-03-31 | $31.08 | $43.19 | 124,200 | — | — |
| 2017-03-30 | $30.94 | $43.00 | 239,400 | — | — |
| 2017-03-29 | $31.00 | $43.07 | 260,100 | — | — |
| 2017-03-28 | $31.04 | $43.12 | 92,700 | — | — |
| 2017-03-27 | $31.37 | $43.58 | 215,100 | — | — |
| 2017-03-24 | $31.11 | $43.23 | 124,200 | — | — |
| 2017-03-23 | $30.77 | $42.75 | 116,100 | — | — |
| 2017-03-22 | $30.46 | $42.32 | 123,300 | — | — |
| 2017-03-21 | $30.39 | $42.22 | 227,700 | — | — |
| 2017-03-20 | $31.34 | $43.55 | 200,700 | — | — |
| 2017-03-17 | $31.36 | $43.57 | 143,100 | — | — |
| 2017-03-16 | $30.23 | $42.00 | 90,000 | — | — |
| 2017-03-15 | $30.60 | $42.52 | 235,800 | — | — |
| 2017-03-14 | $29.62 | $41.16 | 357,300 | — | — |
| 2017-03-13 | $31.09 | $43.20 | 216,000 | — | — |
| 2017-03-10 | $30.29 | $42.08 | 169,200 | — | — |
| 2017-03-09 | $30.61 | $42.53 | 351,000 | — | — |
| 2017-03-08 | $30.36 | $42.19 | 446,400 | — | — |
| 2017-03-07 | $33.09 | $45.97 | 95,400 | — | — |
| 2017-03-06 | $33.33 | $46.11 | 102,600 | — | — |
| 2017-03-03 | $32.78 | $45.34 | 172,800 | — | — |
| 2017-03-02 | $33.06 | $45.72 | 95,400 | — | — |
| 2017-03-01 | $33.13 | $45.83 | 169,200 | — | — |
| 2017-02-28 | $33.17 | $45.88 | 83,700 | — | — |
| 2017-02-27 | $33.42 | $46.23 | 83,700 | — | — |
| 2017-02-24 | $33.11 | $45.80 | 104,400 | — | — |
| 2017-02-23 | $33.14 | $45.83 | 60,300 | — | — |
| 2017-02-22 | $33.34 | $46.11 | 129,600 | — | — |
| 2017-02-21 | $32.79 | $45.36 | 206,100 | — | — |
| 2017-02-17 | $33.66 | $46.56 | 174,600 | — | — |
| 2017-02-16 | $33.43 | $46.23 | 161,100 | — | — |
| 2017-02-15 | $34.12 | $47.20 | 109,800 | — | — |
| 2017-02-14 | $34.44 | $47.64 | 112,500 | — | — |
| 2017-02-13 | $35.36 | $48.91 | 39,600 | — | — |
| 2017-02-10 | $35.42 | $48.99 | 76,500 | — | — |
| 2017-02-09 | $35.22 | $48.72 | 99,000 | — | — |
| 2017-02-08 | $34.86 | $48.21 | 142,200 | — | — |
| 2017-02-07 | $35.28 | $48.79 | 38,700 | — | — |
| 2017-02-06 | $35.22 | $48.72 | 46,800 | — | — |
| 2017-02-03 | $35.31 | $48.83 | 70,200 | — | — |
| 2017-02-02 | $35.16 | $48.63 | 62,100 | — | — |
| 2017-02-01 | $35.54 | $49.17 | 52,200 | — | — |
| 2017-01-31 | $35.28 | $48.80 | 55,800 | — | — |
| 2017-01-30 | $35.46 | $49.05 | 105,300 | — | — |
| 2017-01-27 | $35.78 | $49.49 | 84,600 | — | — |
| 2017-01-26 | $36.28 | $50.18 | 90,900 | — | — |
| 2017-01-25 | $36.02 | $49.82 | 124,200 | — | — |
| 2017-01-24 | $35.77 | $49.47 | 47,700 | — | — |
| 2017-01-23 | $35.44 | $49.01 | 98,100 | — | — |
| 2017-01-20 | $36.33 | $50.25 | 139,500 | — | — |
| 2017-01-19 | $36.61 | $50.63 | 87,300 | — | — |
| 2017-01-18 | $36.78 | $50.87 | 173,700 | — | — |
| 2017-01-17 | $36.96 | $51.12 | 332,100 | — | — |
| 2017-01-13 | $36.39 | $50.33 | 372,600 | — | — |
| 2017-01-12 | $35.48 | $49.08 | 459,900 | — | — |
| 2017-01-11 | $35.28 | $48.80 | 97,200 | — | — |
| 2017-01-10 | $35.89 | $49.64 | 114,300 | — | — |
| 2017-01-09 | $35.73 | $49.42 | 75,600 | — | — |
| 2017-01-06 | $35.56 | $49.18 | 181,800 | — | — |
| 2017-01-05 | $35.96 | $49.75 | 462,600 | — | — |
| 2017-01-04 | $34.23 | $47.35 | 296,100 | — | — |
| 2017-01-03 | $33.29 | $46.04 | 142,200 | — | — |