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
- 2013-09-26 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 | $37.82 | $37.82 | 1,493,400 | — | — |
| 2017-12-28 | $38.86 | $38.86 | 848,500 | — | — |
| 2017-12-27 | $38.66 | $38.66 | 902,800 | — | — |
| 2017-12-26 | $38.91 | $38.91 | 734,000 | — | — |
| 2017-12-22 | $39.96 | $39.96 | 597,500 | — | — |
| 2017-12-21 | $40.52 | $40.52 | 1,076,000 | — | — |
| 2017-12-20 | $41.30 | $41.30 | 907,000 | — | — |
| 2017-12-19 | $42.07 | $42.07 | 2,169,600 | — | — |
| 2017-12-18 | $39.27 | $39.27 | 1,128,100 | — | — |
| 2017-12-15 | $38.99 | $38.99 | 1,535,000 | — | — |
| 2017-12-14 | $39.09 | $39.09 | 877,900 | — | — |
| 2017-12-13 | $40.35 | $40.35 | 887,200 | — | — |
| 2017-12-12 | $40.15 | $40.15 | 885,200 | — | — |
| 2017-12-11 | $40.52 | $40.52 | 1,000,300 | — | — |
| 2017-12-08 | $38.69 | $38.69 | 1,335,800 | — | — |
| 2017-12-07 | $38.84 | $38.84 | 2,192,800 | — | — |
| 2017-12-06 | $40.74 | $40.74 | 1,071,100 | — | — |
| 2017-12-05 | $42.46 | $42.46 | 1,133,200 | — | — |
| 2017-12-04 | $44.05 | $44.05 | 1,098,800 | — | — |
| 2017-12-01 | $43.38 | $43.38 | 1,137,800 | — | — |
| 2017-11-30 | $43.66 | $43.66 | 1,254,200 | — | — |
| 2017-11-29 | $43.30 | $43.30 | 1,360,800 | — | — |
| 2017-11-28 | $42.68 | $42.68 | 1,180,000 | — | — |
| 2017-11-27 | $41.24 | $41.24 | 945,600 | — | — |
| 2017-11-24 | $42.22 | $42.22 | 508,800 | — | — |
| 2017-11-22 | $41.95 | $41.95 | 1,062,200 | — | — |
| 2017-11-21 | $42.90 | $42.90 | 1,619,400 | — | — |
| 2017-11-20 | $43.48 | $43.48 | 1,672,600 | — | — |
| 2017-11-17 | $45.04 | $45.04 | 1,026,200 | — | — |
| 2017-11-16 | $44.80 | $44.80 | 1,191,000 | — | — |
| 2017-11-15 | $45.40 | $45.40 | 1,819,800 | — | — |
| 2017-11-14 | $43.90 | $43.90 | 1,331,500 | — | — |
| 2017-11-13 | $44.58 | $44.58 | 2,423,400 | — | — |
| 2017-11-10 | $45.30 | $45.30 | 2,969,900 | — | — |
| 2017-11-09 | $43.20 | $43.20 | 2,868,200 | — | — |
| 2017-11-08 | $43.64 | $43.64 | 7,672,500 | — | — |
| 2017-11-07 | $37.89 | $37.89 | 3,508,200 | — | — |
| 2017-11-06 | $37.80 | $37.80 | 2,389,000 | — | — |
| 2017-11-03 | $37.82 | $37.82 | 2,730,700 | — | — |
| 2017-11-02 | $39.28 | $39.28 | 2,239,400 | — | — |
| 2017-11-01 | $38.97 | $38.97 | 1,270,600 | — | — |
| 2017-10-31 | $40.74 | $40.74 | 1,612,100 | — | — |
| 2017-10-30 | $42.12 | $42.12 | 1,850,700 | — | — |
| 2017-10-27 | $39.27 | $39.27 | 2,050,900 | — | — |
| 2017-10-26 | $38.68 | $38.68 | 1,825,500 | — | — |
| 2017-10-25 | $40.43 | $40.43 | 2,321,800 | — | — |
| 2017-10-24 | $41.66 | $41.66 | 1,076,400 | — | — |
| 2017-10-23 | $41.81 | $41.81 | 1,316,700 | — | — |
| 2017-10-20 | $41.47 | $41.47 | 1,303,200 | — | — |
| 2017-10-19 | $42.17 | $42.17 | 1,826,300 | — | — |
| 2017-10-18 | $42.29 | $42.29 | 2,004,400 | — | — |
| 2017-10-17 | $43.74 | $43.74 | 2,840,500 | — | — |
| 2017-10-16 | $43.38 | $43.38 | 4,536,700 | — | — |
| 2017-10-13 | $47.01 | $47.01 | 8,691,000 | — | — |
| 2017-10-12 | $58.84 | $58.84 | 3,651,300 | — | — |
| 2017-10-11 | $61.44 | $61.44 | 1,639,900 | — | — |
| 2017-10-10 | $60.35 | $60.35 | 1,724,700 | — | — |
| 2017-10-09 | $58.79 | $58.79 | 1,461,100 | — | — |
| 2017-10-06 | $58.17 | $58.17 | 2,021,500 | — | — |
| 2017-10-05 | $56.99 | $56.99 | 2,576,200 | — | — |
| 2017-10-04 | $59.43 | $59.43 | 2,200,900 | — | — |
| 2017-10-03 | $61.73 | $61.73 | 3,393,100 | — | — |
| 2017-10-02 | $64.52 | $64.52 | 1,226,700 | — | — |
| 2017-09-29 | $64.67 | $64.67 | 1,788,800 | — | — |
| 2017-09-28 | $64.21 | $64.21 | 1,216,600 | — | — |
| 2017-09-27 | $64.73 | $64.73 | 1,906,000 | — | — |
| 2017-09-26 | $62.85 | $62.85 | 1,741,200 | — | — |
| 2017-09-25 | $61.11 | $61.11 | 2,185,600 | — | — |
| 2017-09-22 | $63.80 | $63.80 | 1,108,400 | — | — |
| 2017-09-21 | $63.60 | $63.60 | 2,622,000 | — | — |
| 2017-09-20 | $63.96 | $63.96 | 3,490,600 | — | — |
| 2017-09-19 | $67.23 | $67.23 | 6,938,000 | — | — |
| 2017-09-18 | $66.29 | $66.29 | 6,230,900 | — | — |
| 2017-09-15 | $58.30 | $58.30 | 1,873,700 | — | — |
| 2017-09-14 | $57.27 | $57.27 | 2,058,000 | — | — |
| 2017-09-13 | $59.69 | $59.69 | 2,150,900 | — | — |
| 2017-09-12 | $57.99 | $57.99 | 1,391,300 | — | — |
| 2017-09-11 | $58.11 | $58.11 | 1,248,000 | — | — |
| 2017-09-08 | $56.76 | $56.76 | 1,726,300 | — | — |
| 2017-09-07 | $56.16 | $56.16 | 1,889,700 | — | — |
| 2017-09-06 | $58.06 | $58.06 | 2,290,000 | — | — |
| 2017-09-05 | $56.09 | $56.09 | 2,746,600 | — | — |
| 2017-09-01 | $58.98 | $58.98 | 1,870,800 | — | — |
| 2017-08-31 | $59.12 | $59.12 | 3,770,400 | — | — |
| 2017-08-30 | $61.50 | $61.50 | 1,939,600 | — | — |
| 2017-08-29 | $62.69 | $62.69 | 2,719,200 | — | — |
| 2017-08-28 | $61.25 | $61.25 | 1,468,300 | — | — |
| 2017-08-25 | $62.30 | $62.30 | 1,011,900 | — | — |
| 2017-08-24 | $62.39 | $62.39 | 2,697,100 | — | — |
| 2017-08-23 | $63.51 | $63.51 | 2,280,600 | — | — |
| 2017-08-22 | $61.02 | $61.02 | 1,934,300 | — | — |
| 2017-08-21 | $60.60 | $60.60 | 3,114,200 | — | — |
| 2017-08-18 | $64.10 | $64.10 | 1,952,300 | — | — |
| 2017-08-17 | $64.51 | $64.51 | 2,047,500 | — | — |
| 2017-08-16 | $65.79 | $65.79 | 3,373,100 | — | — |
| 2017-08-15 | $68.18 | $68.18 | 3,691,000 | — | — |
| 2017-08-14 | $68.92 | $68.92 | 3,258,000 | — | — |
| 2017-08-11 | $65.84 | $65.84 | 2,857,000 | — | — |
| 2017-08-10 | $63.55 | $63.55 | 3,461,400 | — | — |
| 2017-08-09 | $67.47 | $67.47 | 4,086,300 | — | — |
| 2017-08-08 | $71.20 | $71.20 | 6,353,400 | — | — |
| 2017-08-07 | $69.69 | $69.69 | 10,880,500 | — | — |
| 2017-08-04 | $64.60 | $64.60 | 17,035,300 | — | — |
| 2017-08-03 | $97.99 | $97.99 | 6,711,100 | — | — |
| 2017-08-02 | $93.50 | $93.50 | 4,473,700 | — | — |
| 2017-08-01 | $99.61 | $99.61 | 3,135,900 | — | — |
| 2017-07-31 | $97.49 | $97.49 | 2,091,300 | — | — |
| 2017-07-28 | $96.64 | $96.64 | 2,629,700 | — | — |
| 2017-07-27 | $97.82 | $97.82 | 5,875,500 | — | — |
| 2017-07-26 | $98.76 | $98.76 | 3,394,700 | — | — |
| 2017-07-25 | $96.80 | $96.80 | 2,911,300 | — | — |
| 2017-07-24 | $95.63 | $95.63 | 6,768,000 | — | — |
| 2017-07-21 | $89.95 | $89.95 | 5,134,600 | — | — |
| 2017-07-20 | $88.80 | $88.80 | 6,140,600 | — | — |
| 2017-07-19 | $92.54 | $92.54 | 5,879,600 | — | — |
| 2017-07-18 | $90.18 | $90.18 | 5,531,700 | — | — |
| 2017-07-17 | $84.18 | $84.18 | 4,192,900 | — | — |
| 2017-07-14 | $84.20 | $84.20 | 6,861,400 | — | — |
| 2017-07-13 | $78.04 | $78.04 | 8,239,800 | — | — |
| 2017-07-12 | $72.64 | $72.64 | 2,641,900 | — | — |
| 2017-07-11 | $70.04 | $70.04 | 2,988,400 | — | — |
| 2017-07-10 | $68.64 | $68.64 | 2,811,200 | — | — |
| 2017-07-07 | $67.30 | $67.30 | 3,757,800 | — | — |
| 2017-07-06 | $61.47 | $61.47 | 1,540,700 | — | — |
| 2017-07-05 | $60.62 | $60.62 | 1,480,200 | — | — |
| 2017-07-03 | $61.39 | $61.39 | 970,600 | — | — |
| 2017-06-30 | $61.79 | $61.79 | 2,414,000 | — | — |
| 2017-06-29 | $60.00 | $60.00 | 1,379,000 | — | — |
| 2017-06-28 | $61.00 | $61.00 | 1,986,100 | — | — |
| 2017-06-27 | $58.44 | $58.44 | 2,748,300 | — | — |
| 2017-06-26 | $61.59 | $61.59 | 4,653,100 | — | — |
| 2017-06-23 | $65.87 | $65.87 | 2,987,900 | — | — |
| 2017-06-22 | $63.58 | $63.58 | 1,315,700 | — | — |
| 2017-06-21 | $63.10 | $63.10 | 1,830,400 | — | — |
| 2017-06-20 | $61.08 | $61.08 | 2,002,100 | — | — |
| 2017-06-19 | $63.20 | $63.20 | 2,596,600 | — | — |
| 2017-06-16 | $62.88 | $62.88 | 2,978,300 | — | — |
| 2017-06-15 | $62.23 | $62.23 | 4,006,600 | — | — |
| 2017-06-14 | $60.95 | $60.95 | 3,749,400 | — | — |
| 2017-06-13 | $63.85 | $63.85 | 3,186,000 | — | — |
| 2017-06-12 | $64.61 | $64.61 | 4,931,200 | — | — |
| 2017-06-09 | $64.71 | $64.71 | 5,292,300 | — | — |
| 2017-06-08 | $73.14 | $73.14 | 2,063,600 | — | — |
| 2017-06-07 | $71.48 | $71.48 | 2,756,500 | — | — |
| 2017-06-06 | $73.41 | $73.41 | 2,964,600 | — | — |
| 2017-06-05 | $72.44 | $72.44 | 2,754,700 | — | — |
| 2017-06-02 | $74.68 | $74.68 | 3,986,800 | — | — |
| 2017-06-01 | $70.01 | $70.01 | 1,857,300 | — | — |
| 2017-05-31 | $69.82 | $69.82 | 2,395,600 | — | — |
| 2017-05-30 | $70.48 | $70.48 | 2,283,700 | — | — |
| 2017-05-26 | $71.51 | $71.51 | 3,885,000 | — | — |
| 2017-05-25 | $67.88 | $67.88 | 2,555,900 | — | — |
| 2017-05-24 | $68.63 | $68.63 | 2,010,100 | — | — |
| 2017-05-23 | $69.15 | $69.15 | 3,771,600 | — | — |
| 2017-05-22 | $71.24 | $71.24 | 6,771,200 | — | — |
| 2017-05-19 | $63.54 | $63.54 | 2,271,300 | — | — |
| 2017-05-18 | $63.98 | $63.98 | 3,947,300 | — | — |
| 2017-05-17 | $61.38 | $61.38 | 3,507,000 | — | — |
| 2017-05-16 | $64.97 | $64.97 | 2,528,000 | — | — |
| 2017-05-15 | $64.01 | $64.01 | 3,112,500 | — | — |
| 2017-05-12 | $65.45 | $65.45 | 3,004,300 | — | — |
| 2017-05-11 | $64.23 | $64.23 | 3,543,900 | — | — |
| 2017-05-10 | $64.97 | $64.97 | 3,932,300 | — | — |
| 2017-05-09 | $62.11 | $62.11 | 5,046,800 | — | — |
| 2017-05-08 | $57.39 | $57.39 | 5,314,600 | — | — |
| 2017-05-05 | $55.96 | $55.96 | 10,854,900 | — | — |
| 2017-05-04 | $46.81 | $46.81 | 2,998,200 | — | — |
| 2017-05-03 | $46.47 | $46.47 | 2,121,300 | — | — |
| 2017-05-02 | $47.30 | $47.30 | 2,694,000 | — | — |
| 2017-05-01 | $50.13 | $50.13 | 3,243,700 | — | — |
| 2017-04-28 | $49.39 | $49.39 | 1,383,200 | — | — |
| 2017-04-27 | $49.36 | $49.36 | 2,356,200 | — | — |
| 2017-04-26 | $47.47 | $47.47 | 3,035,300 | — | — |
| 2017-04-25 | $49.40 | $49.40 | 3,409,800 | — | — |
| 2017-04-24 | $48.78 | $48.78 | 6,052,100 | — | — |
| 2017-04-21 | $45.54 | $45.54 | 4,223,900 | — | — |
| 2017-04-20 | $44.31 | $44.31 | 972,600 | — | — |
| 2017-04-19 | $43.73 | $43.73 | 1,678,300 | — | — |
| 2017-04-18 | $44.20 | $44.20 | 2,232,900 | — | — |
| 2017-04-17 | $43.33 | $43.33 | 3,987,100 | — | — |
| 2017-04-13 | $45.30 | $45.30 | 13,208,400 | — | — |
| 2017-04-12 | $40.82 | $40.82 | 2,503,000 | — | — |
| 2017-04-11 | $42.38 | $42.38 | 1,960,500 | — | — |
| 2017-04-10 | $44.46 | $44.46 | 1,386,300 | — | — |
| 2017-04-07 | $44.68 | $44.68 | 1,867,700 | — | — |
| 2017-04-06 | $46.31 | $46.31 | 2,988,700 | — | — |
| 2017-04-05 | $44.68 | $44.68 | 6,126,900 | — | — |
| 2017-04-04 | $51.19 | $51.19 | 1,896,700 | — | — |
| 2017-04-03 | $53.47 | $53.47 | 1,627,400 | — | — |
| 2017-03-31 | $56.15 | $56.15 | 2,467,500 | — | — |
| 2017-03-30 | $55.35 | $55.35 | 2,586,100 | — | — |
| 2017-03-29 | $58.02 | $58.02 | 1,129,300 | — | — |
| 2017-03-28 | $58.56 | $58.56 | 2,109,400 | — | — |
| 2017-03-27 | $59.88 | $59.88 | 3,697,700 | — | — |
| 2017-03-24 | $55.02 | $55.02 | 2,127,600 | — | — |
| 2017-03-23 | $51.51 | $51.51 | 1,399,500 | — | — |
| 2017-03-22 | $52.63 | $52.63 | 2,207,300 | — | — |
| 2017-03-21 | $48.23 | $48.23 | 1,315,000 | — | — |
| 2017-03-20 | $50.33 | $50.33 | 1,098,400 | — | — |
| 2017-03-17 | $50.77 | $50.77 | 1,828,500 | — | — |
| 2017-03-16 | $47.96 | $47.96 | 1,216,100 | — | — |
| 2017-03-15 | $47.40 | $47.40 | 1,448,200 | — | — |
| 2017-03-14 | $48.19 | $48.19 | 1,139,400 | — | — |
| 2017-03-13 | $51.06 | $51.06 | 766,500 | — | — |
| 2017-03-10 | $50.92 | $50.92 | 1,418,100 | — | — |
| 2017-03-09 | $52.66 | $52.66 | 1,019,800 | — | — |
| 2017-03-08 | $52.56 | $52.56 | 1,283,100 | — | — |
| 2017-03-07 | $54.54 | $54.54 | 1,902,200 | — | — |
| 2017-03-06 | $51.46 | $51.46 | 1,296,200 | — | — |
| 2017-03-03 | $53.32 | $53.32 | 2,676,100 | — | — |
| 2017-03-02 | $49.23 | $49.23 | 1,533,700 | — | — |
| 2017-03-01 | $46.85 | $46.85 | 1,025,100 | — | — |
| 2017-02-28 | $45.92 | $45.92 | 1,405,700 | — | — |
| 2017-02-27 | $47.46 | $47.46 | 1,876,200 | — | — |
| 2017-02-24 | $45.98 | $45.98 | 6,549,800 | — | — |
| 2017-02-23 | $37.47 | $37.47 | 1,023,400 | — | — |
| 2017-02-22 | $37.12 | $37.12 | 654,900 | — | — |
| 2017-02-21 | $37.57 | $37.57 | 974,200 | — | — |
| 2017-02-17 | $37.27 | $37.27 | 628,900 | — | — |
| 2017-02-16 | $35.79 | $35.79 | 357,500 | — | — |
| 2017-02-15 | $35.97 | $35.97 | 709,800 | — | — |
| 2017-02-14 | $36.38 | $36.38 | 1,005,300 | — | — |
| 2017-02-13 | $33.92 | $33.92 | 1,043,100 | — | — |
| 2017-02-10 | $32.66 | $32.66 | 527,800 | — | — |
| 2017-02-09 | $31.75 | $31.75 | 441,400 | — | — |
| 2017-02-08 | $31.34 | $31.34 | 387,000 | — | — |
| 2017-02-07 | $31.56 | $31.56 | 383,500 | — | — |
| 2017-02-06 | $31.79 | $31.79 | 439,500 | — | — |
| 2017-02-03 | $32.60 | $32.60 | 418,300 | — | — |
| 2017-02-02 | $31.31 | $31.31 | 384,500 | — | — |
| 2017-02-01 | $30.93 | $30.93 | 256,500 | — | — |
| 2017-01-31 | $30.76 | $30.76 | 520,500 | — | — |
| 2017-01-30 | $30.41 | $30.41 | 491,200 | — | — |
| 2017-01-27 | $31.15 | $31.15 | 339,800 | — | — |
| 2017-01-26 | $31.28 | $31.28 | 364,400 | — | — |
| 2017-01-25 | $31.71 | $31.71 | 445,800 | — | — |
| 2017-01-24 | $32.00 | $32.00 | 758,100 | — | — |
| 2017-01-23 | $31.29 | $31.29 | 410,300 | — | — |
| 2017-01-20 | $30.58 | $30.58 | 547,700 | — | — |
| 2017-01-19 | $30.48 | $30.48 | 350,600 | — | — |
| 2017-01-18 | $30.84 | $30.84 | 911,400 | — | — |
| 2017-01-17 | $30.44 | $30.44 | 1,412,500 | — | — |
| 2017-01-13 | $28.22 | $28.22 | 1,532,400 | — | — |
| 2017-01-12 | $29.86 | $29.86 | 4,415,900 | — | — |
| 2017-01-11 | $22.72 | $22.72 | 382,500 | — | — |
| 2017-01-10 | $22.87 | $22.87 | 197,900 | — | — |
| 2017-01-09 | $22.24 | $22.24 | 346,800 | — | — |
| 2017-01-06 | $22.42 | $22.42 | 221,100 | — | — |
| 2017-01-05 | $22.81 | $22.81 | 160,800 | — | — |
| 2017-01-04 | $23.51 | $23.51 | 199,100 | — | — |
| 2017-01-03 | $23.10 | $23.10 | 268,200 | — | — |