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
- 1990-07-20 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 | $40.64 | $40.64 | 748,100 | — | — |
| 2017-12-28 | $40.97 | $40.97 | 784,800 | — | — |
| 2017-12-27 | $40.41 | $40.41 | 369,800 | — | — |
| 2017-12-26 | $40.35 | $40.35 | 456,400 | — | — |
| 2017-12-22 | $40.51 | $40.51 | 400,400 | — | — |
| 2017-12-21 | $40.48 | $40.48 | 699,200 | — | — |
| 2017-12-20 | $40.94 | $40.94 | 794,700 | — | — |
| 2017-12-19 | $41.23 | $41.23 | 761,200 | — | — |
| 2017-12-18 | $41.14 | $41.14 | 972,500 | — | — |
| 2017-12-15 | $40.67 | $40.67 | 2,387,200 | — | — |
| 2017-12-14 | $40.24 | $40.24 | 1,080,800 | — | — |
| 2017-12-13 | $40.51 | $40.51 | 781,500 | — | — |
| 2017-12-12 | $40.80 | $40.80 | 753,400 | — | — |
| 2017-12-11 | $41.19 | $41.19 | 1,142,000 | — | — |
| 2017-12-08 | $41.21 | $41.21 | 1,043,100 | — | — |
| 2017-12-07 | $40.87 | $40.87 | 1,193,700 | — | — |
| 2017-12-06 | $40.73 | $40.73 | 1,061,700 | — | — |
| 2017-12-05 | $41.23 | $41.23 | 1,106,700 | — | — |
| 2017-12-04 | $41.61 | $41.61 | 1,147,100 | — | — |
| 2017-12-01 | $42.00 | $42.00 | 1,298,500 | — | — |
| 2017-11-30 | $41.99 | $41.99 | 1,596,900 | — | — |
| 2017-11-29 | $41.44 | $41.44 | 1,316,100 | — | — |
| 2017-11-28 | $42.40 | $42.40 | 1,056,100 | — | — |
| 2017-11-27 | $42.42 | $42.42 | 1,042,400 | — | — |
| 2017-11-24 | $42.11 | $42.11 | 354,700 | — | — |
| 2017-11-22 | $41.95 | $41.95 | 1,007,700 | — | — |
| 2017-11-21 | $42.04 | $42.04 | 807,800 | — | — |
| 2017-11-20 | $41.79 | $41.79 | 851,100 | — | — |
| 2017-11-17 | $41.42 | $41.42 | 983,500 | — | — |
| 2017-11-16 | $41.53 | $41.53 | 983,800 | — | — |
| 2017-11-15 | $40.94 | $40.94 | 936,800 | — | — |
| 2017-11-14 | $41.30 | $41.30 | 1,241,500 | — | — |
| 2017-11-13 | $40.99 | $40.99 | 1,226,600 | — | — |
| 2017-11-10 | $40.37 | $40.37 | 927,000 | — | — |
| 2017-11-09 | $40.56 | $40.56 | 926,100 | — | — |
| 2017-11-08 | $40.42 | $40.42 | 757,500 | — | — |
| 2017-11-07 | $40.48 | $40.48 | 848,600 | — | — |
| 2017-11-06 | $40.65 | $40.65 | 893,800 | — | — |
| 2017-11-03 | $40.10 | $40.10 | 1,615,600 | — | — |
| 2017-11-02 | $39.79 | $39.79 | 1,304,400 | — | — |
| 2017-11-01 | $40.37 | $40.37 | 1,251,500 | — | — |
| 2017-10-31 | $40.88 | $40.88 | 1,250,300 | — | — |
| 2017-10-30 | $40.76 | $40.76 | 2,349,300 | — | — |
| 2017-10-27 | $42.89 | $42.89 | 2,585,300 | — | — |
| 2017-10-26 | $41.21 | $41.21 | 1,550,600 | — | — |
| 2017-10-25 | $41.20 | $41.20 | 1,334,200 | — | — |
| 2017-10-24 | $41.12 | $41.12 | 1,647,200 | — | — |
| 2017-10-23 | $40.78 | $40.78 | 522,600 | — | — |
| 2017-10-20 | $41.12 | $41.12 | 681,100 | — | — |
| 2017-10-19 | $40.92 | $40.92 | 481,900 | — | — |
| 2017-10-18 | $41.03 | $41.03 | 623,600 | — | — |
| 2017-10-17 | $41.05 | $41.05 | 667,700 | — | — |
| 2017-10-16 | $40.98 | $40.98 | 683,600 | — | — |
| 2017-10-13 | $40.63 | $40.63 | 597,500 | — | — |
| 2017-10-12 | $40.68 | $40.68 | 572,900 | — | — |
| 2017-10-11 | $40.59 | $40.59 | 498,500 | — | — |
| 2017-10-10 | $40.59 | $40.59 | 454,700 | — | — |
| 2017-10-09 | $40.59 | $40.59 | 464,600 | — | — |
| 2017-10-06 | $40.62 | $40.62 | 1,299,700 | — | — |
| 2017-10-05 | $40.63 | $40.63 | 508,800 | — | — |
| 2017-10-04 | $40.67 | $40.67 | 584,600 | — | — |
| 2017-10-03 | $40.70 | $40.70 | 1,197,300 | — | — |
| 2017-10-02 | $39.88 | $39.88 | 1,247,300 | — | — |
| 2017-09-29 | $39.25 | $39.25 | 988,100 | — | — |
| 2017-09-28 | $39.42 | $39.42 | 575,300 | — | — |
| 2017-09-27 | $39.55 | $39.55 | 773,900 | — | — |
| 2017-09-26 | $38.98 | $38.98 | 973,700 | — | — |
| 2017-09-25 | $39.13 | $39.13 | 1,412,200 | — | — |
| 2017-09-22 | $39.76 | $39.76 | 478,500 | — | — |
| 2017-09-21 | $39.45 | $39.45 | 596,000 | — | — |
| 2017-09-20 | $39.61 | $39.61 | 903,200 | — | — |
| 2017-09-19 | $40.14 | $40.14 | 1,542,900 | — | — |
| 2017-09-18 | $39.92 | $39.92 | 1,121,300 | — | — |
| 2017-09-15 | $39.66 | $39.66 | 1,267,300 | — | — |
| 2017-09-14 | $39.79 | $39.79 | 833,400 | — | — |
| 2017-09-13 | $39.87 | $39.87 | 857,600 | — | — |
| 2017-09-12 | $39.88 | $39.88 | 1,042,800 | — | — |
| 2017-09-11 | $39.55 | $39.55 | 1,078,800 | — | — |
| 2017-09-08 | $38.87 | $38.87 | 1,035,400 | — | — |
| 2017-09-07 | $38.91 | $38.91 | 667,300 | — | — |
| 2017-09-06 | $38.61 | $38.61 | 1,007,900 | — | — |
| 2017-09-05 | $38.53 | $38.53 | 1,034,800 | — | — |
| 2017-09-01 | $38.68 | $38.68 | 479,000 | — | — |
| 2017-08-31 | $38.68 | $38.68 | 995,700 | — | — |
| 2017-08-30 | $38.50 | $38.50 | 575,100 | — | — |
| 2017-08-29 | $38.02 | $38.02 | 558,000 | — | — |
| 2017-08-28 | $38.09 | $38.09 | 804,500 | — | — |
| 2017-08-25 | $38.13 | $38.13 | 1,111,200 | — | — |
| 2017-08-24 | $38.01 | $38.01 | 643,700 | — | — |
| 2017-08-23 | $37.70 | $37.70 | 1,296,600 | — | — |
| 2017-08-22 | $38.18 | $38.18 | 552,000 | — | — |
| 2017-08-21 | $37.46 | $37.46 | 726,000 | — | — |
| 2017-08-18 | $37.31 | $37.31 | 783,900 | — | — |
| 2017-08-17 | $37.21 | $37.21 | 1,202,900 | — | — |
| 2017-08-16 | $37.28 | $37.28 | 1,581,100 | — | — |
| 2017-08-15 | $36.93 | $36.93 | 1,283,000 | — | — |
| 2017-08-14 | $37.00 | $37.00 | 1,344,400 | — | — |
| 2017-08-11 | $36.48 | $36.48 | 1,443,900 | — | — |
| 2017-08-10 | $36.18 | $36.18 | 742,300 | — | — |
| 2017-08-09 | $37.02 | $37.02 | 1,266,800 | — | — |
| 2017-08-08 | $37.45 | $37.45 | 608,700 | — | — |
| 2017-08-07 | $37.83 | $37.83 | 877,100 | — | — |
| 2017-08-04 | $37.75 | $37.75 | 857,400 | — | — |
| 2017-08-03 | $37.84 | $37.84 | 1,749,600 | — | — |
| 2017-08-02 | $37.58 | $37.58 | 1,600,000 | — | — |
| 2017-08-01 | $37.50 | $37.50 | 1,047,400 | — | — |
| 2017-07-31 | $37.43 | $37.43 | 716,200 | — | — |
| 2017-07-28 | $37.43 | $37.43 | 915,000 | — | — |
| 2017-07-27 | $37.80 | $37.80 | 982,500 | — | — |
| 2017-07-26 | $38.36 | $38.36 | 718,900 | — | — |
| 2017-07-25 | $38.79 | $38.79 | 1,586,500 | — | — |
| 2017-07-24 | $38.20 | $38.20 | 690,200 | — | — |
| 2017-07-21 | $37.71 | $37.71 | 459,000 | — | — |
| 2017-07-20 | $37.55 | $37.55 | 303,700 | — | — |
| 2017-07-19 | $37.56 | $37.56 | 426,900 | — | — |
| 2017-07-18 | $37.15 | $37.15 | 460,700 | — | — |
| 2017-07-17 | $37.23 | $37.23 | 487,000 | — | — |
| 2017-07-14 | $37.45 | $37.45 | 545,800 | — | — |
| 2017-07-13 | $37.26 | $37.26 | 776,300 | — | — |
| 2017-07-12 | $37.36 | $37.36 | 870,700 | — | — |
| 2017-07-11 | $37.01 | $37.01 | 1,073,500 | — | — |
| 2017-07-10 | $36.74 | $36.74 | 849,700 | — | — |
| 2017-07-07 | $36.69 | $36.69 | 755,000 | — | — |
| 2017-07-06 | $35.69 | $35.69 | 917,500 | — | — |
| 2017-07-05 | $35.92 | $35.92 | 888,000 | — | — |
| 2017-07-03 | $35.79 | $35.79 | 608,600 | — | — |
| 2017-06-30 | $35.67 | $35.67 | 875,700 | — | — |
| 2017-06-29 | $35.72 | $35.72 | 656,600 | — | — |
| 2017-06-28 | $36.13 | $36.13 | 746,500 | — | — |
| 2017-06-27 | $35.80 | $35.80 | 485,100 | — | — |
| 2017-06-26 | $36.51 | $36.51 | 513,900 | — | — |
| 2017-06-23 | $36.45 | $36.45 | 1,092,600 | — | — |
| 2017-06-22 | $36.56 | $36.56 | 547,200 | — | — |
| 2017-06-21 | $36.33 | $36.33 | 619,000 | — | — |
| 2017-06-20 | $36.51 | $36.51 | 683,700 | — | — |
| 2017-06-19 | $37.15 | $37.15 | 603,900 | — | — |
| 2017-06-16 | $36.60 | $36.60 | 1,754,300 | — | — |
| 2017-06-15 | $36.39 | $36.39 | 539,800 | — | — |
| 2017-06-14 | $36.74 | $36.74 | 866,300 | — | — |
| 2017-06-13 | $36.52 | $36.52 | 738,100 | — | — |
| 2017-06-12 | $36.31 | $36.31 | 921,900 | — | — |
| 2017-06-09 | $36.32 | $36.32 | 880,400 | — | — |
| 2017-06-08 | $36.78 | $36.78 | 742,300 | — | — |
| 2017-06-07 | $36.91 | $36.91 | 866,800 | — | — |
| 2017-06-06 | $36.78 | $36.78 | 960,500 | — | — |
| 2017-06-05 | $37.00 | $37.00 | 978,400 | — | — |
| 2017-06-02 | $36.74 | $36.74 | 911,300 | — | — |
| 2017-06-01 | $36.47 | $36.47 | 831,400 | — | — |
| 2017-05-31 | $36.04 | $36.04 | 1,166,000 | — | — |
| 2017-05-30 | $35.86 | $35.86 | 405,900 | — | — |
| 2017-05-26 | $35.76 | $35.76 | 476,300 | — | — |
| 2017-05-25 | $35.79 | $35.79 | 476,300 | — | — |
| 2017-05-24 | $35.69 | $35.69 | 534,500 | — | — |
| 2017-05-23 | $35.86 | $35.86 | 697,200 | — | — |
| 2017-05-22 | $35.67 | $35.67 | 712,300 | — | — |
| 2017-05-19 | $35.53 | $35.53 | 1,355,400 | — | — |
| 2017-05-18 | $34.35 | $34.35 | 1,780,700 | — | — |
| 2017-05-17 | $34.46 | $34.46 | 995,500 | — | — |
| 2017-05-16 | $35.59 | $35.59 | 987,200 | — | — |
| 2017-05-15 | $35.63 | $35.63 | 1,088,100 | — | — |
| 2017-05-12 | $35.58 | $35.58 | 691,400 | — | — |
| 2017-05-11 | $35.65 | $35.65 | 1,016,900 | — | — |
| 2017-05-10 | $35.83 | $35.83 | 920,100 | — | — |
| 2017-05-09 | $35.67 | $35.67 | 1,058,000 | — | — |
| 2017-05-08 | $35.91 | $35.91 | 1,279,900 | — | — |
| 2017-05-05 | $36.00 | $36.00 | 1,209,800 | — | — |
| 2017-05-04 | $35.67 | $35.67 | 1,193,200 | — | — |
| 2017-05-03 | $35.61 | $35.61 | 1,569,600 | — | — |
| 2017-05-02 | $36.04 | $36.04 | 2,109,700 | — | — |
| 2017-05-01 | $35.83 | $35.83 | 1,563,600 | — | — |
| 2017-04-28 | $35.43 | $35.43 | 4,177,900 | — | — |
| 2017-04-27 | $32.62 | $32.62 | 1,160,100 | — | — |
| 2017-04-26 | $32.34 | $32.34 | 763,300 | — | — |
| 2017-04-25 | $32.74 | $32.74 | 1,525,400 | — | — |
| 2017-04-24 | $32.05 | $32.05 | 1,091,700 | — | — |
| 2017-04-21 | $30.95 | $30.95 | 1,269,300 | — | — |
| 2017-04-20 | $31.10 | $31.10 | 962,800 | — | — |
| 2017-04-19 | $30.91 | $30.91 | 587,500 | — | — |
| 2017-04-18 | $30.87 | $30.87 | 594,400 | — | — |
| 2017-04-17 | $30.69 | $30.69 | 808,100 | — | — |
| 2017-04-13 | $30.46 | $30.46 | 815,000 | — | — |
| 2017-04-12 | $30.84 | $30.84 | 649,000 | — | — |
| 2017-04-11 | $31.45 | $31.45 | 935,000 | — | — |
| 2017-04-10 | $31.25 | $31.25 | 495,600 | — | — |
| 2017-04-07 | $31.21 | $31.21 | 697,300 | — | — |
| 2017-04-06 | $31.38 | $31.38 | 413,500 | — | — |
| 2017-04-05 | $31.00 | $31.00 | 1,386,800 | — | — |
| 2017-04-04 | $31.27 | $31.27 | 1,801,400 | — | — |
| 2017-04-03 | $31.75 | $31.75 | 991,800 | — | — |
| 2017-03-31 | $32.01 | $32.01 | 1,479,900 | — | — |
| 2017-03-30 | $32.20 | $32.20 | 1,004,400 | — | — |
| 2017-03-29 | $31.67 | $31.67 | 529,200 | — | — |
| 2017-03-28 | $31.71 | $31.71 | 707,100 | — | — |
| 2017-03-27 | $31.35 | $31.35 | 739,900 | — | — |
| 2017-03-24 | $31.32 | $31.32 | 761,300 | — | — |
| 2017-03-23 | $31.24 | $31.24 | 746,300 | — | — |
| 2017-03-22 | $31.17 | $31.17 | 697,800 | — | — |
| 2017-03-21 | $31.05 | $31.05 | 1,397,200 | — | — |
| 2017-03-20 | $31.73 | $31.73 | 784,100 | — | — |
| 2017-03-17 | $31.72 | $31.72 | 2,314,000 | — | — |
| 2017-03-16 | $31.81 | $31.81 | 628,000 | — | — |
| 2017-03-15 | $31.80 | $31.80 | 981,200 | — | — |
| 2017-03-14 | $31.51 | $31.51 | 501,600 | — | — |
| 2017-03-13 | $31.58 | $31.58 | 557,600 | — | — |
| 2017-03-10 | $31.48 | $31.48 | 1,375,200 | — | — |
| 2017-03-09 | $31.37 | $31.37 | 1,032,100 | — | — |
| 2017-03-08 | $31.57 | $31.57 | 943,300 | — | — |
| 2017-03-07 | $31.52 | $31.52 | 937,900 | — | — |
| 2017-03-06 | $31.67 | $31.67 | 880,900 | — | — |
| 2017-03-03 | $31.80 | $31.80 | 827,200 | — | — |
| 2017-03-02 | $31.80 | $31.80 | 1,094,800 | — | — |
| 2017-03-01 | $32.01 | $32.01 | 1,302,900 | — | — |
| 2017-02-28 | $31.03 | $31.03 | 1,406,700 | — | — |
| 2017-02-27 | $31.48 | $31.48 | 1,387,800 | — | — |
| 2017-02-24 | $31.40 | $31.40 | 632,600 | — | — |
| 2017-02-23 | $31.42 | $31.42 | 740,600 | — | — |
| 2017-02-22 | $31.46 | $31.46 | 856,800 | — | — |
| 2017-02-21 | $31.46 | $31.46 | 1,034,600 | — | — |
| 2017-02-17 | $31.18 | $31.18 | 1,864,800 | — | — |
| 2017-02-16 | $30.86 | $30.86 | 1,088,600 | — | — |
| 2017-02-15 | $31.00 | $31.00 | 985,800 | — | — |
| 2017-02-14 | $31.30 | $31.30 | 817,600 | — | — |
| 2017-02-13 | $31.41 | $31.41 | 1,188,900 | — | — |
| 2017-02-10 | $31.34 | $31.34 | 1,471,600 | — | — |
| 2017-02-09 | $31.70 | $31.70 | 2,153,400 | — | — |
| 2017-02-08 | $30.24 | $30.24 | 1,441,200 | — | — |
| 2017-02-07 | $30.05 | $30.05 | 953,200 | — | — |
| 2017-02-06 | $29.89 | $29.89 | 637,000 | — | — |
| 2017-02-03 | $30.26 | $30.26 | 780,000 | — | — |
| 2017-02-02 | $29.84 | $29.84 | 989,600 | — | — |
| 2017-02-01 | $29.62 | $29.62 | 832,800 | — | — |
| 2017-01-31 | $29.62 | $29.62 | 1,108,400 | — | — |
| 2017-01-30 | $29.34 | $29.34 | 1,740,000 | — | — |
| 2017-01-27 | $29.97 | $29.97 | 574,500 | — | — |
| 2017-01-26 | $29.77 | $29.77 | 1,290,800 | — | — |
| 2017-01-25 | $30.09 | $30.09 | 1,481,500 | — | — |
| 2017-01-24 | $29.95 | $29.95 | 1,505,900 | — | — |
| 2017-01-23 | $29.55 | $29.55 | 1,663,800 | — | — |
| 2017-01-20 | $29.95 | $29.95 | 1,303,700 | — | — |
| 2017-01-19 | $29.96 | $29.96 | 1,065,200 | — | — |
| 2017-01-18 | $30.49 | $30.49 | 554,200 | — | — |
| 2017-01-17 | $30.33 | $30.33 | 806,400 | — | — |
| 2017-01-13 | $30.95 | $30.95 | 717,400 | — | — |
| 2017-01-12 | $30.59 | $30.59 | 636,300 | — | — |
| 2017-01-11 | $30.35 | $30.35 | 1,102,800 | — | — |
| 2017-01-10 | $30.31 | $30.31 | 1,161,600 | — | — |
| 2017-01-09 | $30.25 | $30.25 | 992,500 | — | — |
| 2017-01-06 | $30.44 | $30.44 | 949,700 | — | — |
| 2017-01-05 | $30.49 | $30.49 | 1,415,500 | — | — |
| 2017-01-04 | $30.97 | $30.97 | 1,374,900 | — | — |
| 2017-01-03 | $30.27 | $30.27 | 1,697,700 | — | — |