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
- 1985-03-07 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 | $45.62 | $257.13 | 60,600 | — | — |
| 2017-12-28 | $45.98 | $259.16 | 62,700 | — | — |
| 2017-12-27 | $45.70 | $257.58 | 242,300 | — | — |
| 2017-12-26 | $45.09 | $254.14 | 113,900 | — | — |
| 2017-12-22 | $44.32 | $249.80 | 95,300 | — | — |
| 2017-12-21 | $44.14 | $248.79 | 93,600 | — | — |
| 2017-12-20 | $45.20 | $254.76 | 93,400 | — | — |
| 2017-12-19 | $45.64 | $257.24 | 108,600 | — | — |
| 2017-12-18 | $47.51 | $267.78 | 96,100 | — | — |
| 2017-12-15 | $48.00 | $270.55 | 205,900 | — | — |
| 2017-12-14 | $47.55 | $268.01 | 74,900 | — | — |
| 2017-12-13 | $48.66 | $274.27 | 98,800 | — | — |
| 2017-12-12 | $48.36 | $272.58 | 441,500 | — | — |
| 2017-12-11 | $49.78 | $280.58 | 53,200 | — | — |
| 2017-12-08 | $50.18 | $282.83 | 40,200 | — | — |
| 2017-12-07 | $50.79 | $286.27 | 97,500 | — | — |
| 2017-12-06 | $50.94 | $287.12 | 47,900 | — | — |
| 2017-12-05 | $50.74 | $285.99 | 49,000 | — | — |
| 2017-12-04 | $51.89 | $292.47 | 35,500 | — | — |
| 2017-12-01 | $51.89 | $292.47 | 31,100 | — | — |
| 2017-11-30 | $52.24 | $294.44 | 45,900 | — | — |
| 2017-11-29 | $52.06 | $293.43 | 47,000 | — | — |
| 2017-11-28 | $51.23 | $288.75 | 53,000 | — | — |
| 2017-11-27 | $50.75 | $286.05 | 35,700 | — | — |
| 2017-11-24 | $50.29 | $283.45 | 15,600 | — | — |
| 2017-11-22 | $50.25 | $283.23 | 28,000 | — | — |
| 2017-11-21 | $50.63 | $285.37 | 54,600 | — | — |
| 2017-11-20 | $49.96 | $281.59 | 54,800 | — | — |
| 2017-11-17 | $49.62 | $279.68 | 43,500 | — | — |
| 2017-11-16 | $49.86 | $281.03 | 50,700 | — | — |
| 2017-11-15 | $49.91 | $281.31 | 233,600 | — | — |
| 2017-11-14 | $50.74 | $285.99 | 46,400 | — | — |
| 2017-11-13 | $50.04 | $280.02 | 34,600 | — | — |
| 2017-11-10 | $50.49 | $282.53 | 25,400 | — | — |
| 2017-11-09 | $51.17 | $286.34 | 20,500 | — | — |
| 2017-11-08 | $51.32 | $287.18 | 36,700 | — | — |
| 2017-11-07 | $51.59 | $288.69 | 33,400 | — | — |
| 2017-11-06 | $51.48 | $288.07 | 19,800 | — | — |
| 2017-11-03 | $51.87 | $290.26 | 21,400 | — | — |
| 2017-11-02 | $52.08 | $291.43 | 26,300 | — | — |
| 2017-11-01 | $51.66 | $289.08 | 30,000 | — | — |
| 2017-10-31 | $52.00 | $290.98 | 45,800 | — | — |
| 2017-10-30 | $51.57 | $288.58 | 29,000 | — | — |
| 2017-10-27 | $52.32 | $292.77 | 39,600 | — | — |
| 2017-10-26 | $51.92 | $290.54 | 31,300 | — | — |
| 2017-10-25 | $51.98 | $290.87 | 26,000 | — | — |
| 2017-10-24 | $51.93 | $290.59 | 32,500 | — | — |
| 2017-10-23 | $52.08 | $291.43 | 14,400 | — | — |
| 2017-10-20 | $52.28 | $292.55 | 23,000 | — | — |
| 2017-10-19 | $52.52 | $293.89 | 23,900 | — | — |
| 2017-10-18 | $52.12 | $291.65 | 38,300 | — | — |
| 2017-10-17 | $51.88 | $290.31 | 21,900 | — | — |
| 2017-10-16 | $51.61 | $288.80 | 61,800 | — | — |
| 2017-10-13 | $51.98 | $290.87 | 46,600 | — | — |
| 2017-10-12 | $52.18 | $291.99 | 55,200 | — | — |
| 2017-10-11 | $51.68 | $289.19 | 76,400 | — | — |
| 2017-10-10 | $51.46 | $287.96 | 51,300 | — | — |
| 2017-10-09 | $50.31 | $281.53 | 24,300 | — | — |
| 2017-10-06 | $50.52 | $282.70 | 23,700 | — | — |
| 2017-10-05 | $50.52 | $282.70 | 23,700 | — | — |
| 2017-10-04 | $50.67 | $283.54 | 49,200 | — | — |
| 2017-10-03 | $50.48 | $282.48 | 53,600 | — | — |
| 2017-10-02 | $50.23 | $281.08 | 39,700 | — | — |
| 2017-09-29 | $49.46 | $276.77 | 26,100 | — | — |
| 2017-09-28 | $49.83 | $278.84 | 43,800 | — | — |
| 2017-09-27 | $49.60 | $277.55 | 48,700 | — | — |
| 2017-09-26 | $49.76 | $278.45 | 55,500 | — | — |
| 2017-09-25 | $49.24 | $275.54 | 44,700 | — | — |
| 2017-09-22 | $48.85 | $273.36 | 27,200 | — | — |
| 2017-09-21 | $49.00 | $274.20 | 78,600 | — | — |
| 2017-09-20 | $49.04 | $274.42 | 44,300 | — | — |
| 2017-09-19 | $49.32 | $275.99 | 28,200 | — | — |
| 2017-09-18 | $49.60 | $277.55 | 21,100 | — | — |
| 2017-09-15 | $49.76 | $278.45 | 83,000 | — | — |
| 2017-09-14 | $49.47 | $276.83 | 29,700 | — | — |
| 2017-09-13 | $49.17 | $275.15 | 55,200 | — | — |
| 2017-09-12 | $49.85 | $278.95 | 40,000 | — | — |
| 2017-09-11 | $50.76 | $284.04 | 54,600 | — | — |
| 2017-09-08 | $50.33 | $281.64 | 31,000 | — | — |
| 2017-09-07 | $50.00 | $279.79 | 48,000 | — | — |
| 2017-09-06 | $49.23 | $275.48 | 38,700 | — | — |
| 2017-09-05 | $49.51 | $277.05 | 23,400 | — | — |
| 2017-09-01 | $49.76 | $278.45 | 45,600 | — | — |
| 2017-08-31 | $49.86 | $279.01 | 42,000 | — | — |
| 2017-08-30 | $49.72 | $278.22 | 24,300 | — | — |
| 2017-08-29 | $50.35 | $281.75 | 39,200 | — | — |
| 2017-08-28 | $50.40 | $282.03 | 28,800 | — | — |
| 2017-08-25 | $50.16 | $280.69 | 46,900 | — | — |
| 2017-08-24 | $49.61 | $277.61 | 18,300 | — | — |
| 2017-08-23 | $49.66 | $277.89 | 32,900 | — | — |
| 2017-08-22 | $49.81 | $278.73 | 23,900 | — | — |
| 2017-08-21 | $49.64 | $277.78 | 36,300 | — | — |
| 2017-08-18 | $49.22 | $275.43 | 46,400 | — | — |
| 2017-08-17 | $48.63 | $272.12 | 45,900 | — | — |
| 2017-08-16 | $49.99 | $279.74 | 34,200 | — | — |
| 2017-08-15 | $49.48 | $276.88 | 24,100 | — | — |
| 2017-08-14 | $49.87 | $279.06 | 29,600 | — | — |
| 2017-08-11 | $49.07 | $274.59 | 41,200 | — | — |
| 2017-08-10 | $50.31 | $279.51 | 81,000 | — | — |
| 2017-08-09 | $50.37 | $279.84 | 25,300 | — | — |
| 2017-08-08 | $50.69 | $281.62 | 27,700 | — | — |
| 2017-08-07 | $50.65 | $281.40 | 29,800 | — | — |
| 2017-08-04 | $50.50 | $280.57 | 45,400 | — | — |
| 2017-08-03 | $50.40 | $280.01 | 44,400 | — | — |
| 2017-08-02 | $50.28 | $279.34 | 20,800 | — | — |
| 2017-08-01 | $50.73 | $281.84 | 37,900 | — | — |
| 2017-07-31 | $50.75 | $281.96 | 55,000 | — | — |
| 2017-07-28 | $51.55 | $286.40 | 34,500 | — | — |
| 2017-07-27 | $51.30 | $285.01 | 34,200 | — | — |
| 2017-07-26 | $51.71 | $287.29 | 29,500 | — | — |
| 2017-07-25 | $51.82 | $287.90 | 70,100 | — | — |
| 2017-07-24 | $51.29 | $284.96 | 65,400 | — | — |
| 2017-07-21 | $51.22 | $284.57 | 122,000 | — | — |
| 2017-07-20 | $50.30 | $279.46 | 33,100 | — | — |
| 2017-07-19 | $49.73 | $276.29 | 29,200 | — | — |
| 2017-07-18 | $49.41 | $274.51 | 28,400 | — | — |
| 2017-07-17 | $49.26 | $273.68 | 39,400 | — | — |
| 2017-07-14 | $48.79 | $271.07 | 27,200 | — | — |
| 2017-07-13 | $48.50 | $269.46 | 36,700 | — | — |
| 2017-07-12 | $49.04 | $272.46 | 23,000 | — | — |
| 2017-07-11 | $48.31 | $268.40 | 28,600 | — | — |
| 2017-07-10 | $48.20 | $267.79 | 53,700 | — | — |
| 2017-07-07 | $48.70 | $270.57 | 20,400 | — | — |
| 2017-07-06 | $48.25 | $268.07 | 45,000 | — | — |
| 2017-07-05 | $48.39 | $268.84 | 41,500 | — | — |
| 2017-07-03 | $48.44 | $269.12 | 14,800 | — | — |
| 2017-06-30 | $48.31 | $268.40 | 41,700 | — | — |
| 2017-06-29 | $48.26 | $268.12 | 40,200 | — | — |
| 2017-06-28 | $48.52 | $269.57 | 38,900 | — | — |
| 2017-06-27 | $48.53 | $269.62 | 44,800 | — | — |
| 2017-06-26 | $48.45 | $269.18 | 24,200 | — | — |
| 2017-06-23 | $48.56 | $269.79 | 57,400 | — | — |
| 2017-06-22 | $48.41 | $268.96 | 22,500 | — | — |
| 2017-06-21 | $48.78 | $271.01 | 33,800 | — | — |
| 2017-06-20 | $49.24 | $273.57 | 27,700 | — | — |
| 2017-06-19 | $49.25 | $273.62 | 33,600 | — | — |
| 2017-06-16 | $50.34 | $279.68 | 60,400 | — | — |
| 2017-06-15 | $49.55 | $275.29 | 23,100 | — | — |
| 2017-06-14 | $49.41 | $274.51 | 42,700 | — | — |
| 2017-06-13 | $49.05 | $272.51 | 44,300 | — | — |
| 2017-06-12 | $48.61 | $270.07 | 50,700 | — | — |
| 2017-06-09 | $48.52 | $269.57 | 58,400 | — | — |
| 2017-06-08 | $48.32 | $268.46 | 58,500 | — | — |
| 2017-06-07 | $48.42 | $269.01 | 39,300 | — | — |
| 2017-06-06 | $49.00 | $272.23 | 35,800 | — | — |
| 2017-06-05 | $48.44 | $269.12 | 33,500 | — | — |
| 2017-06-02 | $48.94 | $271.90 | 41,200 | — | — |
| 2017-06-01 | $48.82 | $271.23 | 34,600 | — | — |
| 2017-05-31 | $47.58 | $264.34 | 25,600 | — | — |
| 2017-05-30 | $47.32 | $262.90 | 19,400 | — | — |
| 2017-05-26 | $47.43 | $263.51 | 20,000 | — | — |
| 2017-05-25 | $47.88 | $266.01 | 26,100 | — | — |
| 2017-05-24 | $46.99 | $261.07 | 28,900 | — | — |
| 2017-05-23 | $46.88 | $260.46 | 18,800 | — | — |
| 2017-05-22 | $46.51 | $258.40 | 32,100 | — | — |
| 2017-05-19 | $45.88 | $254.90 | 37,700 | — | — |
| 2017-05-18 | $46.20 | $256.68 | 43,200 | — | — |
| 2017-05-17 | $46.22 | $256.79 | 44,900 | — | — |
| 2017-05-16 | $46.36 | $257.57 | 29,300 | — | — |
| 2017-05-15 | $46.87 | $260.40 | 37,100 | — | — |
| 2017-05-12 | $46.60 | $258.90 | 26,800 | — | — |
| 2017-05-11 | $47.27 | $260.62 | 36,400 | — | — |
| 2017-05-10 | $47.31 | $260.84 | 43,200 | — | — |
| 2017-05-09 | $47.16 | $260.02 | 26,000 | — | — |
| 2017-05-08 | $48.06 | $264.98 | 30,400 | — | — |
| 2017-05-05 | $47.87 | $263.93 | 21,500 | — | — |
| 2017-05-04 | $47.65 | $262.72 | 29,600 | — | — |
| 2017-05-03 | $47.51 | $261.95 | 32,900 | — | — |
| 2017-05-02 | $48.26 | $266.08 | 23,500 | — | — |
| 2017-05-01 | $48.12 | $265.31 | 27,000 | — | — |
| 2017-04-28 | $48.43 | $267.02 | 43,400 | — | — |
| 2017-04-27 | $47.97 | $264.48 | 27,100 | — | — |
| 2017-04-26 | $48.48 | $267.29 | 45,400 | — | — |
| 2017-04-25 | $47.99 | $264.59 | 50,200 | — | — |
| 2017-04-24 | $48.28 | $266.19 | 53,100 | — | — |
| 2017-04-21 | $46.44 | $256.05 | 32,400 | — | — |
| 2017-04-20 | $45.99 | $253.56 | 37,800 | — | — |
| 2017-04-19 | $46.00 | $253.62 | 30,100 | — | — |
| 2017-04-18 | $46.09 | $254.12 | 26,400 | — | — |
| 2017-04-17 | $46.05 | $253.90 | 19,200 | — | — |
| 2017-04-13 | $45.76 | $252.30 | 36,200 | — | — |
| 2017-04-12 | $45.92 | $253.18 | 32,800 | — | — |
| 2017-04-11 | $46.12 | $254.28 | 25,400 | — | — |
| 2017-04-10 | $45.41 | $250.37 | 22,300 | — | — |
| 2017-04-07 | $45.45 | $250.59 | 40,000 | — | — |
| 2017-04-06 | $45.71 | $252.02 | 30,000 | — | — |
| 2017-04-05 | $45.28 | $249.65 | 38,200 | — | — |
| 2017-04-04 | $45.00 | $248.11 | 33,700 | — | — |
| 2017-04-03 | $45.22 | $249.32 | 38,400 | — | — |
| 2017-03-31 | $45.03 | $248.27 | 36,000 | — | — |
| 2017-03-30 | $45.06 | $248.44 | 33,200 | — | — |
| 2017-03-29 | $44.96 | $247.89 | 19,500 | — | — |
| 2017-03-28 | $45.11 | $248.71 | 29,300 | — | — |
| 2017-03-27 | $44.91 | $247.61 | 36,300 | — | — |
| 2017-03-24 | $44.53 | $245.51 | 27,500 | — | — |
| 2017-03-23 | $44.64 | $246.12 | 19,400 | — | — |
| 2017-03-22 | $44.40 | $244.80 | 49,900 | — | — |
| 2017-03-21 | $44.26 | $244.03 | 53,200 | — | — |
| 2017-03-20 | $44.11 | $243.20 | 27,700 | — | — |
| 2017-03-17 | $44.57 | $245.74 | 73,000 | — | — |
| 2017-03-16 | $44.23 | $243.86 | 30,100 | — | — |
| 2017-03-15 | $44.51 | $245.40 | 32,700 | — | — |
| 2017-03-14 | $43.86 | $241.82 | 15,700 | — | — |
| 2017-03-13 | $43.76 | $241.27 | 45,100 | — | — |
| 2017-03-10 | $43.57 | $240.22 | 46,300 | — | — |
| 2017-03-09 | $43.26 | $238.51 | 29,000 | — | — |
| 2017-03-08 | $43.19 | $238.13 | 32,600 | — | — |
| 2017-03-07 | $44.65 | $246.18 | 164,400 | — | — |
| 2017-03-06 | $44.44 | $245.02 | 21,000 | — | — |
| 2017-03-03 | $44.95 | $247.83 | 33,900 | — | — |
| 2017-03-02 | $45.23 | $249.37 | 24,700 | — | — |
| 2017-03-01 | $45.17 | $249.04 | 42,400 | — | — |
| 2017-02-28 | $44.60 | $245.90 | 61,400 | — | — |
| 2017-02-27 | $44.52 | $245.46 | 37,200 | — | — |
| 2017-02-24 | $44.43 | $244.96 | 43,300 | — | — |
| 2017-02-23 | $44.22 | $243.81 | 32,200 | — | — |
| 2017-02-22 | $44.25 | $243.97 | 17,000 | — | — |
| 2017-02-21 | $44.16 | $243.47 | 40,000 | — | — |
| 2017-02-17 | $44.12 | $243.25 | 34,600 | — | — |
| 2017-02-16 | $44.02 | $242.70 | 50,800 | — | — |
| 2017-02-15 | $43.44 | $239.51 | 40,700 | — | — |
| 2017-02-14 | $43.88 | $241.93 | 67,500 | — | — |
| 2017-02-13 | $44.83 | $247.17 | 42,100 | — | — |
| 2017-02-10 | $44.58 | $245.79 | 55,300 | — | — |
| 2017-02-09 | $44.79 | $244.96 | 73,400 | — | — |
| 2017-02-08 | $45.40 | $248.30 | 28,100 | — | — |
| 2017-02-07 | $45.41 | $248.35 | 33,100 | — | — |
| 2017-02-06 | $45.30 | $247.75 | 26,400 | — | — |
| 2017-02-03 | $45.90 | $251.03 | 41,200 | — | — |
| 2017-02-02 | $45.48 | $248.74 | 30,200 | — | — |
| 2017-02-01 | $45.27 | $247.59 | 40,600 | — | — |
| 2017-01-31 | $45.77 | $250.32 | 33,200 | — | — |
| 2017-01-30 | $45.48 | $248.74 | 25,100 | — | — |
| 2017-01-27 | $46.41 | $253.82 | 27,800 | — | — |
| 2017-01-26 | $46.70 | $255.41 | 23,400 | — | — |
| 2017-01-25 | $46.44 | $253.99 | 72,200 | — | — |
| 2017-01-24 | $46.36 | $253.55 | 26,300 | — | — |
| 2017-01-23 | $45.97 | $251.42 | 36,500 | — | — |
| 2017-01-20 | $45.91 | $251.09 | 36,300 | — | — |
| 2017-01-19 | $45.46 | $248.63 | 58,600 | — | — |
| 2017-01-18 | $45.99 | $251.53 | 21,100 | — | — |
| 2017-01-17 | $45.94 | $251.25 | 30,300 | — | — |
| 2017-01-13 | $45.63 | $249.56 | 26,800 | — | — |
| 2017-01-12 | $45.36 | $248.08 | 33,900 | — | — |
| 2017-01-11 | $45.62 | $249.50 | 32,100 | — | — |
| 2017-01-10 | $44.97 | $245.95 | 49,400 | — | — |
| 2017-01-09 | $44.00 | $240.64 | 31,100 | — | — |
| 2017-01-06 | $45.33 | $247.92 | 29,800 | — | — |
| 2017-01-05 | $45.53 | $249.01 | 39,600 | — | — |
| 2017-01-04 | $46.06 | $251.91 | 35,900 | — | — |
| 2017-01-03 | $45.72 | $250.05 | 46,200 | — | — |