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
- 1982-10-22 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 | $48.43 | $79.48 | 62,700 | — | — |
| 2017-12-28 | $49.12 | $80.62 | 11,300 | — | — |
| 2017-12-27 | $49.40 | $81.08 | 45,200 | — | — |
| 2017-12-26 | $48.05 | $78.86 | 25,100 | — | — |
| 2017-12-22 | $49.56 | $81.34 | 10,000 | — | — |
| 2017-12-21 | $50.09 | $82.21 | 15,700 | — | — |
| 2017-12-20 | $49.83 | $81.78 | 29,100 | — | — |
| 2017-12-19 | $49.94 | $81.96 | 21,500 | — | — |
| 2017-12-18 | $50.13 | $82.27 | 26,900 | — | — |
| 2017-12-15 | $51.22 | $84.06 | 78,000 | — | — |
| 2017-12-14 | $48.68 | $79.89 | 27,000 | — | — |
| 2017-12-13 | $49.75 | $81.65 | 39,600 | — | — |
| 2017-12-12 | $50.22 | $82.42 | 55,900 | — | — |
| 2017-12-11 | $47.03 | $77.19 | 20,900 | — | — |
| 2017-12-08 | $46.59 | $76.46 | 14,700 | — | — |
| 2017-12-07 | $47.20 | $77.46 | 22,400 | — | — |
| 2017-12-06 | $46.66 | $76.58 | 24,400 | — | — |
| 2017-12-05 | $47.01 | $77.15 | 20,200 | — | — |
| 2017-12-04 | $47.56 | $78.06 | 51,500 | — | — |
| 2017-12-01 | $47.37 | $77.74 | 29,800 | — | — |
| 2017-11-30 | $47.77 | $78.40 | 81,200 | — | — |
| 2017-11-29 | $49.18 | $80.71 | 17,500 | — | — |
| 2017-11-28 | $48.70 | $79.93 | 20,000 | — | — |
| 2017-11-27 | $47.91 | $78.63 | 21,300 | — | — |
| 2017-11-24 | $48.05 | $78.86 | 8,300 | — | — |
| 2017-11-22 | $48.11 | $78.96 | 18,800 | — | — |
| 2017-11-21 | $48.78 | $80.06 | 22,400 | — | — |
| 2017-11-20 | $48.05 | $78.86 | 22,200 | — | — |
| 2017-11-17 | $46.75 | $76.73 | 21,800 | — | — |
| 2017-11-16 | $45.73 | $75.05 | 20,800 | — | — |
| 2017-11-15 | $45.54 | $74.74 | 26,600 | — | — |
| 2017-11-14 | $46.30 | $75.99 | 22,000 | — | — |
| 2017-11-13 | $45.65 | $74.92 | 21,600 | — | — |
| 2017-11-10 | $47.34 | $77.69 | 23,200 | — | — |
| 2017-11-09 | $47.71 | $78.30 | 27,200 | — | — |
| 2017-11-08 | $47.64 | $78.19 | 39,600 | — | — |
| 2017-11-07 | $47.90 | $78.61 | 31,000 | — | — |
| 2017-11-06 | $48.52 | $79.52 | 17,700 | — | — |
| 2017-11-03 | $48.34 | $79.22 | 23,200 | — | — |
| 2017-11-02 | $48.82 | $80.01 | 48,700 | — | — |
| 2017-11-01 | $48.62 | $79.68 | 56,500 | — | — |
| 2017-10-31 | $49.10 | $80.47 | 63,100 | — | — |
| 2017-10-30 | $49.76 | $81.55 | 46,700 | — | — |
| 2017-10-27 | $50.02 | $81.97 | 141,700 | — | — |
| 2017-10-26 | $57.52 | $94.27 | 29,400 | — | — |
| 2017-10-25 | $58.01 | $95.07 | 17,800 | — | — |
| 2017-10-24 | $58.02 | $95.08 | 28,500 | — | — |
| 2017-10-23 | $57.54 | $94.30 | 13,200 | — | — |
| 2017-10-20 | $59.13 | $96.90 | 35,400 | — | — |
| 2017-10-19 | $58.65 | $96.12 | 45,600 | — | — |
| 2017-10-18 | $58.21 | $95.40 | 31,400 | — | — |
| 2017-10-17 | $58.20 | $95.38 | 21,800 | — | — |
| 2017-10-16 | $58.43 | $95.76 | 27,000 | — | — |
| 2017-10-13 | $58.50 | $95.87 | 19,300 | — | — |
| 2017-10-12 | $59.10 | $96.85 | 34,900 | — | — |
| 2017-10-11 | $58.25 | $95.46 | 22,100 | — | — |
| 2017-10-10 | $58.25 | $95.46 | 21,200 | — | — |
| 2017-10-09 | $58.25 | $95.46 | 19,400 | — | — |
| 2017-10-06 | $57.90 | $94.89 | 18,800 | — | — |
| 2017-10-05 | $58.90 | $96.53 | 63,900 | — | — |
| 2017-10-04 | $57.87 | $94.84 | 23,600 | — | — |
| 2017-10-03 | $57.41 | $94.09 | 39,200 | — | — |
| 2017-10-02 | $58.05 | $95.13 | 39,100 | — | — |
| 2017-09-29 | $56.86 | $93.18 | 48,400 | — | — |
| 2017-09-28 | $56.91 | $93.27 | 26,800 | — | — |
| 2017-09-27 | $57.97 | $95.00 | 76,300 | — | — |
| 2017-09-26 | $55.28 | $90.59 | 44,400 | — | — |
| 2017-09-25 | $54.84 | $89.87 | 29,000 | — | — |
| 2017-09-22 | $53.52 | $87.71 | 14,500 | — | — |
| 2017-09-21 | $53.50 | $87.68 | 24,400 | — | — |
| 2017-09-20 | $52.64 | $86.27 | 34,900 | — | — |
| 2017-09-19 | $53.04 | $86.92 | 19,000 | — | — |
| 2017-09-18 | $52.95 | $86.78 | 26,900 | — | — |
| 2017-09-15 | $53.33 | $87.40 | 93,600 | — | — |
| 2017-09-14 | $53.85 | $88.25 | 14,100 | — | — |
| 2017-09-13 | $54.18 | $88.79 | 48,400 | — | — |
| 2017-09-12 | $54.21 | $88.84 | 30,800 | — | — |
| 2017-09-11 | $53.87 | $88.28 | 35,400 | — | — |
| 2017-09-08 | $51.88 | $85.02 | 20,500 | — | — |
| 2017-09-07 | $52.16 | $85.48 | 19,500 | — | — |
| 2017-09-06 | $51.92 | $85.09 | 25,100 | — | — |
| 2017-09-05 | $51.92 | $85.09 | 44,700 | — | — |
| 2017-09-01 | $52.13 | $85.43 | 29,600 | — | — |
| 2017-08-31 | $52.15 | $85.47 | 37,100 | — | — |
| 2017-08-30 | $51.25 | $83.99 | 20,400 | — | — |
| 2017-08-29 | $50.20 | $82.27 | 41,500 | — | — |
| 2017-08-28 | $49.98 | $81.91 | 39,900 | — | — |
| 2017-08-25 | $49.24 | $80.70 | 20,700 | — | — |
| 2017-08-24 | $48.72 | $79.84 | 30,000 | — | — |
| 2017-08-23 | $49.03 | $80.35 | 38,300 | — | — |
| 2017-08-22 | $49.69 | $81.43 | 27,900 | — | — |
| 2017-08-21 | $49.28 | $80.76 | 8,500 | — | — |
| 2017-08-18 | $49.19 | $80.61 | 33,300 | — | — |
| 2017-08-17 | $48.83 | $80.02 | 38,600 | — | — |
| 2017-08-16 | $49.91 | $81.79 | 38,300 | — | — |
| 2017-08-15 | $50.81 | $83.27 | 20,600 | — | — |
| 2017-08-14 | $51.20 | $83.91 | 20,700 | — | — |
| 2017-08-11 | $50.41 | $82.61 | 26,300 | — | — |
| 2017-08-10 | $50.13 | $82.15 | 19,700 | — | — |
| 2017-08-09 | $50.80 | $83.25 | 41,500 | — | — |
| 2017-08-08 | $51.55 | $84.48 | 27,200 | — | — |
| 2017-08-07 | $51.52 | $84.43 | 48,300 | — | — |
| 2017-08-04 | $51.94 | $85.12 | 38,300 | — | — |
| 2017-08-03 | $52.22 | $85.58 | 42,500 | — | — |
| 2017-08-02 | $52.38 | $85.84 | 61,100 | — | — |
| 2017-08-01 | $52.54 | $86.10 | 124,000 | — | — |
| 2017-07-31 | $51.85 | $84.97 | 73,300 | — | — |
| 2017-07-28 | $48.31 | $79.17 | 45,800 | — | — |
| 2017-07-27 | $44.52 | $72.96 | 38,400 | — | — |
| 2017-07-26 | $44.24 | $72.50 | 20,300 | — | — |
| 2017-07-25 | $44.52 | $72.96 | 27,400 | — | — |
| 2017-07-24 | $45.07 | $73.86 | 11,400 | — | — |
| 2017-07-21 | $44.46 | $72.86 | 28,100 | — | — |
| 2017-07-20 | $44.33 | $72.65 | 9,200 | — | — |
| 2017-07-19 | $45.15 | $73.99 | 19,400 | — | — |
| 2017-07-18 | $43.74 | $71.68 | 20,300 | — | — |
| 2017-07-17 | $44.11 | $72.29 | 21,200 | — | — |
| 2017-07-14 | $43.98 | $71.96 | 27,900 | — | — |
| 2017-07-13 | $44.04 | $72.06 | 12,000 | — | — |
| 2017-07-12 | $44.37 | $72.60 | 12,500 | — | — |
| 2017-07-11 | $44.04 | $72.06 | 81,500 | — | — |
| 2017-07-10 | $43.97 | $71.94 | 28,900 | — | — |
| 2017-07-07 | $44.98 | $73.60 | 33,500 | — | — |
| 2017-07-06 | $45.05 | $73.71 | 61,300 | — | — |
| 2017-07-05 | $45.72 | $74.81 | 17,000 | — | — |
| 2017-07-03 | $46.19 | $75.58 | 22,200 | — | — |
| 2017-06-30 | $44.98 | $73.60 | 41,200 | — | — |
| 2017-06-29 | $45.39 | $74.27 | 47,900 | — | — |
| 2017-06-28 | $45.10 | $73.79 | 29,300 | — | — |
| 2017-06-27 | $43.91 | $71.85 | 21,600 | — | — |
| 2017-06-26 | $44.12 | $72.19 | 19,000 | — | — |
| 2017-06-23 | $43.94 | $71.90 | 74,500 | — | — |
| 2017-06-22 | $43.56 | $71.27 | 8,900 | — | — |
| 2017-06-21 | $43.51 | $71.19 | 29,600 | — | — |
| 2017-06-20 | $43.62 | $71.37 | 17,300 | — | — |
| 2017-06-19 | $44.30 | $72.48 | 12,900 | — | — |
| 2017-06-16 | $44.33 | $72.53 | 30,000 | — | — |
| 2017-06-15 | $44.25 | $72.40 | 24,200 | — | — |
| 2017-06-14 | $44.03 | $72.04 | 28,000 | — | — |
| 2017-06-13 | $43.67 | $71.45 | 25,100 | — | — |
| 2017-06-12 | $43.83 | $71.72 | 32,500 | — | — |
| 2017-06-09 | $44.00 | $71.99 | 25,100 | — | — |
| 2017-06-08 | $43.48 | $71.14 | 28,500 | — | — |
| 2017-06-07 | $42.51 | $69.56 | 33,300 | — | — |
| 2017-06-06 | $42.37 | $69.33 | 22,400 | — | — |
| 2017-06-05 | $43.03 | $70.41 | 40,700 | — | — |
| 2017-06-02 | $43.85 | $71.75 | 27,700 | — | — |
| 2017-06-01 | $42.77 | $69.98 | 23,300 | — | — |
| 2017-05-31 | $41.84 | $68.46 | 39,100 | — | — |
| 2017-05-30 | $41.81 | $68.41 | 21,700 | — | — |
| 2017-05-26 | $42.22 | $69.08 | 18,100 | — | — |
| 2017-05-25 | $42.25 | $69.13 | 40,900 | — | — |
| 2017-05-24 | $42.94 | $70.26 | 31,700 | — | — |
| 2017-05-23 | $43.23 | $70.73 | 20,700 | — | — |
| 2017-05-22 | $43.14 | $70.59 | 13,800 | — | — |
| 2017-05-19 | $42.67 | $69.82 | 35,100 | — | — |
| 2017-05-18 | $43.33 | $70.90 | 41,300 | — | — |
| 2017-05-17 | $43.57 | $71.29 | 53,800 | — | — |
| 2017-05-16 | $44.05 | $72.08 | 23,500 | — | — |
| 2017-05-15 | $43.98 | $71.96 | 37,200 | — | — |
| 2017-05-12 | $43.62 | $71.37 | 25,500 | — | — |
| 2017-05-11 | $44.00 | $71.99 | 32,500 | — | — |
| 2017-05-10 | $43.67 | $71.45 | 30,400 | — | — |
| 2017-05-09 | $43.25 | $70.77 | 19,400 | — | — |
| 2017-05-08 | $42.88 | $70.16 | 19,800 | — | — |
| 2017-05-05 | $42.84 | $70.10 | 19,700 | — | — |
| 2017-05-04 | $42.66 | $69.80 | 11,700 | — | — |
| 2017-05-03 | $42.33 | $69.26 | 27,300 | — | — |
| 2017-05-02 | $42.97 | $70.31 | 26,900 | — | — |
| 2017-05-01 | $42.13 | $68.93 | 31,100 | — | — |
| 2017-04-28 | $42.65 | $69.69 | 31,300 | — | — |
| 2017-04-27 | $44.00 | $71.89 | 16,500 | — | — |
| 2017-04-26 | $43.81 | $71.58 | 25,100 | — | — |
| 2017-04-25 | $42.87 | $70.05 | 21,000 | — | — |
| 2017-04-24 | $42.63 | $69.65 | 19,100 | — | — |
| 2017-04-21 | $42.47 | $69.39 | 24,000 | — | — |
| 2017-04-20 | $42.72 | $69.80 | 39,900 | — | — |
| 2017-04-19 | $41.90 | $68.46 | 25,900 | — | — |
| 2017-04-18 | $41.18 | $67.28 | 48,600 | — | — |
| 2017-04-17 | $40.67 | $66.45 | 30,900 | — | — |
| 2017-04-13 | $39.45 | $64.46 | 21,600 | — | — |
| 2017-04-12 | $39.28 | $64.18 | 48,300 | — | — |
| 2017-04-11 | $40.42 | $66.04 | 19,700 | — | — |
| 2017-04-10 | $40.51 | $66.19 | 59,100 | — | — |
| 2017-04-07 | $41.02 | $67.02 | 36,900 | — | — |
| 2017-04-06 | $39.53 | $64.59 | 89,900 | — | — |
| 2017-04-05 | $39.57 | $64.65 | 42,600 | — | — |
| 2017-04-04 | $40.35 | $65.93 | 82,900 | — | — |
| 2017-04-03 | $39.87 | $65.14 | 78,400 | — | — |
| 2017-03-31 | $40.80 | $66.66 | 74,700 | — | — |
| 2017-03-30 | $40.31 | $65.86 | 76,200 | — | — |
| 2017-03-29 | $38.80 | $63.40 | 17,000 | — | — |
| 2017-03-28 | $38.67 | $63.18 | 69,600 | — | — |
| 2017-03-27 | $37.97 | $62.04 | 76,500 | — | — |
| 2017-03-24 | $37.59 | $61.42 | 22,000 | — | — |
| 2017-03-23 | $37.70 | $61.60 | 61,600 | — | — |
| 2017-03-22 | $37.43 | $61.16 | 81,200 | — | — |
| 2017-03-21 | $37.70 | $61.60 | 57,400 | — | — |
| 2017-03-20 | $39.50 | $64.54 | 52,300 | — | — |
| 2017-03-17 | $39.43 | $64.43 | 33,400 | — | — |
| 2017-03-16 | $38.57 | $63.02 | 23,400 | — | — |
| 2017-03-15 | $37.89 | $61.91 | 19,700 | — | — |
| 2017-03-14 | $37.47 | $61.22 | 14,300 | — | — |
| 2017-03-13 | $37.94 | $61.99 | 16,400 | — | — |
| 2017-03-10 | $37.30 | $60.95 | 21,400 | — | — |
| 2017-03-09 | $37.92 | $61.96 | 21,400 | — | — |
| 2017-03-08 | $38.23 | $62.46 | 10,900 | — | — |
| 2017-03-07 | $39.28 | $64.18 | 26,300 | — | — |
| 2017-03-06 | $39.30 | $64.21 | 37,000 | — | — |
| 2017-03-03 | $39.50 | $64.54 | 14,000 | — | — |
| 2017-03-02 | $39.60 | $64.70 | 14,700 | — | — |
| 2017-03-01 | $40.14 | $65.59 | 31,200 | — | — |
| 2017-02-28 | $40.68 | $66.47 | 24,200 | — | — |
| 2017-02-27 | $41.06 | $67.09 | 22,000 | — | — |
| 2017-02-24 | $40.66 | $66.44 | 11,500 | — | — |
| 2017-02-23 | $40.80 | $66.66 | 20,700 | — | — |
| 2017-02-22 | $41.58 | $67.94 | 28,300 | — | — |
| 2017-02-21 | $41.84 | $68.36 | 22,300 | — | — |
| 2017-02-17 | $40.82 | $66.70 | 17,500 | — | — |
| 2017-02-16 | $40.70 | $66.50 | 6,600 | — | — |
| 2017-02-15 | $41.19 | $67.30 | 28,400 | — | — |
| 2017-02-14 | $39.91 | $65.21 | 36,200 | — | — |
| 2017-02-13 | $39.42 | $64.41 | 24,400 | — | — |
| 2017-02-10 | $38.39 | $62.73 | 12,300 | — | — |
| 2017-02-09 | $37.81 | $61.78 | 20,300 | — | — |
| 2017-02-08 | $37.86 | $61.86 | 17,000 | — | — |
| 2017-02-07 | $37.67 | $61.55 | 16,600 | — | — |
| 2017-02-06 | $36.73 | $60.01 | 16,600 | — | — |
| 2017-02-03 | $36.78 | $60.10 | 4,100 | — | — |
| 2017-02-02 | $36.50 | $59.64 | 6,500 | — | — |
| 2017-02-01 | $37.38 | $61.08 | 8,600 | — | — |
| 2017-01-31 | $37.28 | $60.91 | 14,100 | — | — |
| 2017-01-30 | $36.13 | $59.03 | 6,100 | — | — |
| 2017-01-27 | $37.76 | $61.60 | 8,900 | — | — |
| 2017-01-26 | $38.29 | $62.46 | 8,200 | — | — |
| 2017-01-25 | $38.05 | $62.07 | 10,100 | — | — |
| 2017-01-24 | $38.23 | $62.37 | 13,800 | — | — |
| 2017-01-23 | $37.08 | $60.49 | 10,300 | — | — |
| 2017-01-20 | $37.52 | $61.21 | 9,400 | — | — |
| 2017-01-19 | $37.13 | $60.57 | 13,400 | — | — |
| 2017-01-18 | $37.05 | $60.44 | 12,000 | — | — |
| 2017-01-17 | $37.36 | $60.95 | 13,200 | — | — |
| 2017-01-13 | $38.02 | $62.02 | 16,200 | — | — |
| 2017-01-12 | $37.93 | $61.88 | 12,900 | — | — |
| 2017-01-11 | $38.80 | $63.30 | 9,200 | — | — |
| 2017-01-10 | $38.95 | $63.54 | 9,000 | — | — |
| 2017-01-09 | $38.77 | $63.25 | 11,700 | — | — |
| 2017-01-06 | $38.96 | $63.56 | 18,700 | — | — |
| 2017-01-05 | $38.78 | $63.26 | 15,200 | — | — |
| 2017-01-04 | $39.67 | $64.71 | 13,700 | — | — |
| 2017-01-03 | $39.80 | $64.93 | 16,000 | — | — |