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
- 1994-03-04 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 | $32.63 | $32.63 | 763,800 | — | — |
| 2017-12-28 | $32.63 | $32.63 | 642,300 | — | — |
| 2017-12-27 | $32.45 | $32.45 | 712,500 | — | — |
| 2017-12-26 | $32.20 | $32.20 | 1,080,500 | — | — |
| 2017-12-22 | $32.25 | $32.25 | 957,300 | — | — |
| 2017-12-21 | $32.09 | $32.09 | 1,507,500 | — | — |
| 2017-12-20 | $31.85 | $31.85 | 1,213,000 | — | — |
| 2017-12-19 | $32.52 | $32.52 | 1,520,600 | — | — |
| 2017-12-18 | $31.86 | $31.86 | 1,100,900 | — | — |
| 2017-12-15 | $31.74 | $31.74 | 2,242,600 | — | — |
| 2017-12-14 | $31.41 | $31.41 | 1,220,700 | — | — |
| 2017-12-13 | $32.78 | $32.78 | 1,099,000 | — | — |
| 2017-12-12 | $32.48 | $32.48 | 940,900 | — | — |
| 2017-12-11 | $32.10 | $32.10 | 1,342,200 | — | — |
| 2017-12-08 | $32.31 | $32.31 | 598,200 | — | — |
| 2017-12-07 | $31.78 | $31.78 | 1,332,700 | — | — |
| 2017-12-06 | $31.09 | $31.09 | 1,264,700 | — | — |
| 2017-12-05 | $31.36 | $31.36 | 1,177,900 | — | — |
| 2017-12-04 | $31.66 | $31.66 | 1,275,900 | — | — |
| 2017-12-01 | $32.26 | $32.26 | 1,461,500 | — | — |
| 2017-11-30 | $31.83 | $31.83 | 1,787,400 | — | — |
| 2017-11-29 | $32.90 | $32.90 | 1,197,400 | — | — |
| 2017-11-28 | $31.78 | $31.78 | 1,381,400 | — | — |
| 2017-11-27 | $31.04 | $31.04 | 1,106,600 | — | — |
| 2017-11-24 | $30.36 | $30.36 | 536,700 | — | — |
| 2017-11-22 | $30.96 | $30.96 | 1,425,100 | — | — |
| 2017-11-21 | $29.81 | $29.81 | 1,166,300 | — | — |
| 2017-11-20 | $29.01 | $29.01 | 1,363,800 | — | — |
| 2017-11-17 | $29.84 | $29.84 | 2,031,400 | — | — |
| 2017-11-16 | $29.50 | $29.50 | 2,029,000 | — | — |
| 2017-11-15 | $28.15 | $28.15 | 2,068,500 | — | — |
| 2017-11-14 | $27.79 | $27.79 | 1,509,200 | — | — |
| 2017-11-13 | $28.42 | $28.42 | 1,009,200 | — | — |
| 2017-11-10 | $28.23 | $28.23 | 1,420,300 | — | — |
| 2017-11-09 | $28.63 | $28.63 | 1,053,000 | — | — |
| 2017-11-08 | $29.14 | $29.14 | 1,125,500 | — | — |
| 2017-11-07 | $29.35 | $29.35 | 1,180,600 | — | — |
| 2017-11-06 | $29.99 | $29.99 | 1,240,100 | — | — |
| 2017-11-03 | $29.95 | $29.95 | 1,945,300 | — | — |
| 2017-11-02 | $30.52 | $30.52 | 1,861,700 | — | — |
| 2017-11-01 | $30.47 | $30.47 | 2,886,300 | — | — |
| 2017-10-31 | $31.36 | $31.36 | 2,215,700 | — | — |
| 2017-10-30 | $31.33 | $31.33 | 2,523,400 | — | — |
| 2017-10-27 | $33.25 | $33.25 | 2,443,900 | — | — |
| 2017-10-26 | $32.42 | $32.42 | 4,943,500 | — | — |
| 2017-10-25 | $32.68 | $32.68 | 19,847,500 | — | — |
| 2017-10-24 | $44.12 | $44.12 | 1,171,100 | — | — |
| 2017-10-23 | $44.69 | $44.69 | 1,001,900 | — | — |
| 2017-10-20 | $44.45 | $44.45 | 988,000 | — | — |
| 2017-10-19 | $44.16 | $44.16 | 1,327,700 | — | — |
| 2017-10-18 | $42.27 | $42.27 | 1,082,200 | — | — |
| 2017-10-17 | $41.81 | $41.81 | 927,500 | — | — |
| 2017-10-16 | $41.56 | $41.56 | 677,400 | — | — |
| 2017-10-13 | $41.72 | $41.72 | 1,874,900 | — | — |
| 2017-10-12 | $43.30 | $43.30 | 1,044,500 | — | — |
| 2017-10-11 | $43.62 | $43.62 | 1,046,600 | — | — |
| 2017-10-10 | $42.96 | $42.96 | 1,875,400 | — | — |
| 2017-10-09 | $44.02 | $44.02 | 1,081,700 | — | — |
| 2017-10-06 | $45.63 | $45.63 | 967,100 | — | — |
| 2017-10-05 | $46.48 | $46.48 | 450,600 | — | — |
| 2017-10-04 | $46.94 | $46.94 | 520,900 | — | — |
| 2017-10-03 | $47.50 | $47.50 | 610,800 | — | — |
| 2017-10-02 | $47.61 | $47.61 | 601,800 | — | — |
| 2017-09-29 | $47.76 | $47.76 | 588,400 | — | — |
| 2017-09-28 | $47.43 | $47.43 | 457,000 | — | — |
| 2017-09-27 | $46.74 | $46.74 | 619,100 | — | — |
| 2017-09-26 | $46.35 | $46.35 | 663,700 | — | — |
| 2017-09-25 | $46.26 | $46.26 | 563,700 | — | — |
| 2017-09-22 | $46.02 | $46.02 | 602,000 | — | — |
| 2017-09-21 | $45.60 | $45.60 | 444,800 | — | — |
| 2017-09-20 | $45.69 | $45.69 | 712,600 | — | — |
| 2017-09-19 | $44.84 | $44.84 | 975,500 | — | — |
| 2017-09-18 | $45.74 | $45.74 | 916,100 | — | — |
| 2017-09-15 | $46.78 | $46.78 | 1,813,900 | — | — |
| 2017-09-14 | $48.76 | $48.76 | 1,347,900 | — | — |
| 2017-09-13 | $47.65 | $47.65 | 759,900 | — | — |
| 2017-09-12 | $47.47 | $47.47 | 691,400 | — | — |
| 2017-09-11 | $47.28 | $47.28 | 716,600 | — | — |
| 2017-09-08 | $46.85 | $46.85 | 713,500 | — | — |
| 2017-09-07 | $46.48 | $46.48 | 588,900 | — | — |
| 2017-09-06 | $46.29 | $46.29 | 1,040,300 | — | — |
| 2017-09-05 | $46.82 | $46.82 | 821,500 | — | — |
| 2017-09-01 | $47.03 | $47.03 | 566,800 | — | — |
| 2017-08-31 | $46.94 | $46.94 | 903,600 | — | — |
| 2017-08-30 | $45.81 | $45.81 | 545,500 | — | — |
| 2017-08-29 | $45.83 | $45.83 | 729,100 | — | — |
| 2017-08-28 | $45.79 | $45.79 | 684,500 | — | — |
| 2017-08-25 | $45.57 | $45.57 | 1,076,500 | — | — |
| 2017-08-24 | $45.55 | $45.55 | 1,267,900 | — | — |
| 2017-08-23 | $47.43 | $47.43 | 827,800 | — | — |
| 2017-08-22 | $47.62 | $47.62 | 797,300 | — | — |
| 2017-08-21 | $47.66 | $47.66 | 1,239,700 | — | — |
| 2017-08-18 | $46.90 | $46.90 | 2,127,400 | — | — |
| 2017-08-17 | $46.99 | $46.99 | 4,988,200 | — | — |
| 2017-08-16 | $51.68 | $51.68 | 638,600 | — | — |
| 2017-08-15 | $52.01 | $52.01 | 717,100 | — | — |
| 2017-08-14 | $52.17 | $52.17 | 667,800 | — | — |
| 2017-08-11 | $52.38 | $52.38 | 1,219,400 | — | — |
| 2017-08-10 | $50.97 | $50.97 | 653,300 | — | — |
| 2017-08-09 | $51.50 | $51.50 | 790,000 | — | — |
| 2017-08-08 | $52.27 | $52.27 | 798,400 | — | — |
| 2017-08-07 | $52.58 | $52.58 | 865,000 | — | — |
| 2017-08-04 | $52.58 | $52.58 | 745,000 | — | — |
| 2017-08-03 | $52.57 | $52.57 | 1,306,100 | — | — |
| 2017-08-02 | $51.48 | $51.48 | 1,218,100 | — | — |
| 2017-08-01 | $52.09 | $52.09 | 2,244,600 | — | — |
| 2017-07-31 | $52.93 | $52.93 | 1,066,100 | — | — |
| 2017-07-28 | $53.00 | $53.00 | 2,266,300 | — | — |
| 2017-07-27 | $49.23 | $49.23 | 1,283,900 | — | — |
| 2017-07-26 | $49.26 | $49.26 | 1,517,100 | — | — |
| 2017-07-25 | $51.29 | $51.29 | 1,032,600 | — | — |
| 2017-07-24 | $51.25 | $51.25 | 824,800 | — | — |
| 2017-07-21 | $50.89 | $50.89 | 695,500 | — | — |
| 2017-07-20 | $50.90 | $50.90 | 849,300 | — | — |
| 2017-07-19 | $50.43 | $50.43 | 780,600 | — | — |
| 2017-07-18 | $49.84 | $49.84 | 788,500 | — | — |
| 2017-07-17 | $49.14 | $49.14 | 332,800 | — | — |
| 2017-07-14 | $49.36 | $49.36 | 595,100 | — | — |
| 2017-07-13 | $49.06 | $49.06 | 584,200 | — | — |
| 2017-07-12 | $48.75 | $48.75 | 1,099,000 | — | — |
| 2017-07-11 | $49.00 | $49.00 | 1,142,900 | — | — |
| 2017-07-10 | $49.66 | $49.66 | 1,225,800 | — | — |
| 2017-07-07 | $48.98 | $48.98 | 775,300 | — | — |
| 2017-07-06 | $47.77 | $47.77 | 1,958,800 | — | — |
| 2017-07-05 | $50.50 | $50.50 | 888,300 | — | — |
| 2017-07-03 | $49.08 | $49.08 | 336,500 | — | — |
| 2017-06-30 | $49.38 | $49.38 | 795,700 | — | — |
| 2017-06-29 | $49.60 | $49.60 | 798,100 | — | — |
| 2017-06-28 | $49.35 | $49.35 | 1,428,900 | — | — |
| 2017-06-27 | $47.58 | $47.58 | 816,300 | — | — |
| 2017-06-26 | $47.84 | $47.84 | 986,800 | — | — |
| 2017-06-23 | $48.03 | $48.03 | 1,608,800 | — | — |
| 2017-06-22 | $47.56 | $47.56 | 1,254,200 | — | — |
| 2017-06-21 | $45.39 | $45.39 | 852,600 | — | — |
| 2017-06-20 | $45.42 | $45.42 | 1,059,500 | — | — |
| 2017-06-19 | $46.14 | $46.14 | 867,900 | — | — |
| 2017-06-16 | $45.26 | $45.26 | 1,512,100 | — | — |
| 2017-06-15 | $46.00 | $46.00 | 1,145,300 | — | — |
| 2017-06-14 | $46.19 | $46.19 | 758,300 | — | — |
| 2017-06-13 | $45.40 | $45.40 | 790,400 | — | — |
| 2017-06-12 | $45.09 | $45.09 | 702,700 | — | — |
| 2017-06-09 | $45.04 | $45.04 | 1,107,100 | — | — |
| 2017-06-08 | $44.01 | $44.01 | 1,004,500 | — | — |
| 2017-06-07 | $43.57 | $43.57 | 862,700 | — | — |
| 2017-06-06 | $43.06 | $43.06 | 593,700 | — | — |
| 2017-06-05 | $43.51 | $43.51 | 1,046,800 | — | — |
| 2017-06-02 | $43.69 | $43.69 | 1,173,900 | — | — |
| 2017-06-01 | $43.74 | $43.74 | 1,291,100 | — | — |
| 2017-05-31 | $41.34 | $41.34 | 672,500 | — | — |
| 2017-05-30 | $41.31 | $41.31 | 831,800 | — | — |
| 2017-05-26 | $42.14 | $42.14 | 525,400 | — | — |
| 2017-05-25 | $42.52 | $42.52 | 634,600 | — | — |
| 2017-05-24 | $42.64 | $42.64 | 1,098,100 | — | — |
| 2017-05-23 | $43.16 | $43.16 | 832,000 | — | — |
| 2017-05-22 | $43.70 | $43.70 | 593,300 | — | — |
| 2017-05-19 | $43.56 | $43.56 | 691,900 | — | — |
| 2017-05-18 | $42.53 | $42.53 | 740,800 | — | — |
| 2017-05-17 | $42.54 | $42.54 | 860,600 | — | — |
| 2017-05-16 | $43.52 | $43.52 | 889,400 | — | — |
| 2017-05-15 | $43.83 | $43.83 | 1,037,900 | — | — |
| 2017-05-12 | $44.66 | $44.66 | 502,100 | — | — |
| 2017-05-11 | $44.40 | $44.40 | 697,400 | — | — |
| 2017-05-10 | $44.29 | $44.29 | 1,269,600 | — | — |
| 2017-05-09 | $43.37 | $43.37 | 1,275,700 | — | — |
| 2017-05-08 | $43.86 | $43.86 | 1,030,300 | — | — |
| 2017-05-05 | $44.99 | $44.99 | 1,048,500 | — | — |
| 2017-05-04 | $45.76 | $45.76 | 1,582,100 | — | — |
| 2017-05-03 | $45.27 | $45.27 | 1,823,500 | — | — |
| 2017-05-02 | $45.39 | $45.39 | 1,771,900 | — | — |
| 2017-05-01 | $43.94 | $43.94 | 1,805,500 | — | — |
| 2017-04-28 | $43.58 | $43.58 | 1,529,700 | — | — |
| 2017-04-27 | $42.41 | $42.41 | 1,587,400 | — | — |
| 2017-04-26 | $42.19 | $42.19 | 4,428,200 | — | — |
| 2017-04-25 | $43.58 | $43.58 | 2,749,600 | — | — |
| 2017-04-24 | $43.56 | $43.56 | 1,056,900 | — | — |
| 2017-04-21 | $43.08 | $43.08 | 1,091,200 | — | — |
| 2017-04-20 | $42.84 | $42.84 | 1,701,100 | — | — |
| 2017-04-19 | $42.73 | $42.73 | 1,859,700 | — | — |
| 2017-04-18 | $42.78 | $42.78 | 1,782,000 | — | — |
| 2017-04-17 | $42.90 | $42.90 | 1,175,500 | — | — |
| 2017-04-13 | $42.61 | $42.61 | 1,054,900 | — | — |
| 2017-04-12 | $43.00 | $43.00 | 1,099,500 | — | — |
| 2017-04-11 | $43.31 | $43.31 | 1,299,800 | — | — |
| 2017-04-10 | $44.13 | $44.13 | 1,197,000 | — | — |
| 2017-04-07 | $43.46 | $43.46 | 1,355,000 | — | — |
| 2017-04-06 | $43.97 | $43.97 | 1,929,100 | — | — |
| 2017-04-05 | $44.12 | $44.12 | 15,600,500 | — | — |
| 2017-04-04 | $43.87 | $43.87 | 4,990,200 | — | — |
| 2017-04-03 | $42.86 | $42.86 | 1,565,400 | — | — |
| 2017-03-31 | $43.60 | $43.60 | 802,900 | — | — |
| 2017-03-30 | $43.78 | $43.78 | 585,300 | — | — |
| 2017-03-29 | $43.65 | $43.65 | 1,392,000 | — | — |
| 2017-03-28 | $43.59 | $43.59 | 1,573,700 | — | — |
| 2017-03-27 | $44.04 | $44.04 | 2,677,100 | — | — |
| 2017-03-24 | $41.93 | $41.93 | 1,770,300 | — | — |
| 2017-03-23 | $39.57 | $39.57 | 975,300 | — | — |
| 2017-03-22 | $39.47 | $39.47 | 1,679,600 | — | — |
| 2017-03-21 | $39.74 | $39.74 | 1,272,900 | — | — |
| 2017-03-20 | $40.78 | $40.78 | 1,334,400 | — | — |
| 2017-03-17 | $41.63 | $41.63 | 1,379,500 | — | — |
| 2017-03-16 | $42.00 | $42.00 | 1,736,100 | — | — |
| 2017-03-15 | $42.11 | $42.11 | 1,037,800 | — | — |
| 2017-03-14 | $42.77 | $42.77 | 1,500,900 | — | — |
| 2017-03-13 | $42.81 | $42.81 | 1,130,900 | — | — |
| 2017-03-10 | $42.69 | $42.69 | 1,183,700 | — | — |
| 2017-03-09 | $43.09 | $43.09 | 1,283,300 | — | — |
| 2017-03-08 | $43.60 | $43.60 | 785,300 | — | — |
| 2017-03-07 | $43.49 | $43.49 | 1,039,600 | — | — |
| 2017-03-06 | $44.35 | $44.35 | 1,267,500 | — | — |
| 2017-03-03 | $45.53 | $45.53 | 1,321,700 | — | — |
| 2017-03-02 | $44.53 | $44.53 | 1,011,200 | — | — |
| 2017-03-01 | $44.90 | $44.90 | 1,361,600 | — | — |
| 2017-02-28 | $44.72 | $44.72 | 1,518,900 | — | — |
| 2017-02-27 | $44.79 | $44.79 | 1,689,400 | — | — |
| 2017-02-24 | $44.94 | $44.94 | 3,100,600 | — | — |
| 2017-02-23 | $43.24 | $43.24 | 1,248,400 | — | — |
| 2017-02-22 | $42.64 | $42.64 | 972,200 | — | — |
| 2017-02-21 | $43.07 | $43.07 | 1,019,500 | — | — |
| 2017-02-17 | $42.59 | $42.59 | 1,147,400 | — | — |
| 2017-02-16 | $41.92 | $41.92 | 1,295,600 | — | — |
| 2017-02-15 | $41.76 | $41.76 | 1,391,100 | — | — |
| 2017-02-14 | $40.24 | $40.24 | 968,000 | — | — |
| 2017-02-13 | $39.35 | $39.35 | 926,400 | — | — |
| 2017-02-10 | $38.88 | $38.88 | 614,600 | — | — |
| 2017-02-09 | $38.92 | $38.92 | 627,000 | — | — |
| 2017-02-08 | $38.47 | $38.47 | 598,000 | — | — |
| 2017-02-07 | $38.28 | $38.28 | 653,300 | — | — |
| 2017-02-06 | $38.18 | $38.18 | 464,600 | — | — |
| 2017-02-03 | $38.80 | $38.80 | 709,700 | — | — |
| 2017-02-02 | $38.30 | $38.30 | 844,600 | — | — |
| 2017-02-01 | $38.49 | $38.49 | 962,800 | — | — |
| 2017-01-31 | $38.37 | $38.37 | 550,200 | — | — |
| 2017-01-30 | $38.00 | $38.00 | 666,800 | — | — |
| 2017-01-27 | $38.39 | $38.39 | 649,600 | — | — |
| 2017-01-26 | $39.02 | $39.02 | 739,200 | — | — |
| 2017-01-25 | $39.93 | $39.93 | 1,857,600 | — | — |
| 2017-01-24 | $39.40 | $39.40 | 1,940,000 | — | — |
| 2017-01-23 | $38.54 | $38.54 | 985,800 | — | — |
| 2017-01-20 | $38.47 | $38.47 | 838,100 | — | — |
| 2017-01-19 | $38.19 | $38.19 | 1,072,300 | — | — |
| 2017-01-18 | $39.00 | $39.00 | 1,083,700 | — | — |
| 2017-01-17 | $38.03 | $38.03 | 924,000 | — | — |
| 2017-01-13 | $37.95 | $37.95 | 715,600 | — | — |
| 2017-01-12 | $38.00 | $38.00 | 858,600 | — | — |
| 2017-01-11 | $37.99 | $37.99 | 1,003,200 | — | — |
| 2017-01-10 | $37.50 | $37.50 | 1,310,700 | — | — |
| 2017-01-09 | $37.91 | $37.91 | 1,893,200 | — | — |
| 2017-01-06 | $36.00 | $36.00 | 1,538,800 | — | — |
| 2017-01-05 | $35.16 | $35.16 | 1,206,800 | — | — |
| 2017-01-04 | $35.72 | $35.72 | 2,352,400 | — | — |
| 2017-01-03 | $32.89 | $32.89 | 1,688,700 | — | — |