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
- 1980-03-17 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 | $43.89 | $76.41 | 1,995,200 | — | — |
| 2017-12-28 | $44.12 | $76.80 | 1,653,400 | — | — |
| 2017-12-27 | $43.86 | $76.35 | 2,760,200 | — | — |
| 2017-12-26 | $43.82 | $76.29 | 1,741,000 | — | — |
| 2017-12-22 | $43.61 | $75.91 | 3,048,000 | — | — |
| 2017-12-21 | $43.56 | $75.82 | 5,847,400 | — | — |
| 2017-12-20 | $43.68 | $76.04 | 4,538,200 | — | — |
| 2017-12-19 | $43.99 | $76.58 | 4,008,400 | — | — |
| 2017-12-18 | $44.15 | $76.85 | 3,198,200 | — | — |
| 2017-12-15 | $44.63 | $77.70 | 6,039,000 | — | — |
| 2017-12-14 | $44.21 | $76.96 | 3,064,400 | — | — |
| 2017-12-13 | $44.24 | $77.03 | 2,772,800 | — | — |
| 2017-12-12 | $44.38 | $77.26 | 2,391,000 | — | — |
| 2017-12-11 | $44.24 | $77.02 | 2,338,600 | — | — |
| 2017-12-08 | $44.08 | $76.74 | 2,852,800 | — | — |
| 2017-12-07 | $43.97 | $76.55 | 2,159,000 | — | — |
| 2017-12-06 | $43.81 | $76.26 | 3,055,000 | — | — |
| 2017-12-05 | $43.92 | $76.46 | 3,238,800 | — | — |
| 2017-12-04 | $44.07 | $76.72 | 3,898,200 | — | — |
| 2017-12-01 | $43.80 | $76.25 | 3,563,400 | — | — |
| 2017-11-30 | $43.82 | $76.29 | 7,070,600 | — | — |
| 2017-11-29 | $43.60 | $75.89 | 3,096,200 | — | — |
| 2017-11-28 | $43.13 | $75.09 | 3,410,200 | — | — |
| 2017-11-27 | $42.72 | $74.37 | 3,535,400 | — | — |
| 2017-11-24 | $42.50 | $73.99 | 1,243,800 | — | — |
| 2017-11-22 | $42.53 | $74.03 | 2,460,400 | — | — |
| 2017-11-21 | $42.54 | $74.06 | 2,541,800 | — | — |
| 2017-11-20 | $42.34 | $73.71 | 2,789,600 | — | — |
| 2017-11-17 | $41.92 | $72.99 | 3,557,200 | — | — |
| 2017-11-16 | $42.15 | $73.39 | 2,670,000 | — | — |
| 2017-11-15 | $42.22 | $73.50 | 3,033,400 | — | — |
| 2017-11-14 | $42.13 | $73.35 | 2,387,000 | — | — |
| 2017-11-13 | $42.20 | $73.07 | 2,697,800 | — | — |
| 2017-11-10 | $41.72 | $72.24 | 2,363,400 | — | — |
| 2017-11-09 | $42.04 | $72.80 | 1,862,000 | — | — |
| 2017-11-08 | $41.99 | $72.72 | 2,221,800 | — | — |
| 2017-11-07 | $41.90 | $72.56 | 3,040,800 | — | — |
| 2017-11-06 | $42.29 | $73.22 | 3,066,600 | — | — |
| 2017-11-03 | $41.99 | $72.71 | 2,417,400 | — | — |
| 2017-11-02 | $42.21 | $73.08 | 5,814,400 | — | — |
| 2017-11-01 | $42.15 | $72.98 | 2,830,200 | — | — |
| 2017-10-31 | $41.95 | $72.63 | 2,942,000 | — | — |
| 2017-10-30 | $41.92 | $72.58 | 2,113,000 | — | — |
| 2017-10-27 | $41.97 | $72.68 | 3,347,400 | — | — |
| 2017-10-26 | $41.81 | $72.41 | 4,407,400 | — | — |
| 2017-10-25 | $42.04 | $72.79 | 4,657,200 | — | — |
| 2017-10-24 | $42.28 | $73.21 | 2,814,200 | — | — |
| 2017-10-23 | $42.16 | $73.00 | 2,982,000 | — | — |
| 2017-10-20 | $41.92 | $72.60 | 3,119,800 | — | — |
| 2017-10-19 | $42.22 | $73.12 | 1,918,400 | — | — |
| 2017-10-18 | $41.88 | $72.52 | 2,046,800 | — | — |
| 2017-10-17 | $41.88 | $72.52 | 1,813,600 | — | — |
| 2017-10-16 | $42.09 | $72.88 | 2,296,800 | — | — |
| 2017-10-13 | $42.01 | $72.74 | 2,480,200 | — | — |
| 2017-10-12 | $41.97 | $72.68 | 2,195,000 | — | — |
| 2017-10-11 | $41.94 | $72.62 | 3,081,200 | — | — |
| 2017-10-10 | $41.81 | $72.40 | 3,557,200 | — | — |
| 2017-10-09 | $41.29 | $71.50 | 1,931,400 | — | — |
| 2017-10-06 | $41.13 | $71.23 | 1,753,800 | — | — |
| 2017-10-05 | $41.24 | $71.42 | 2,365,800 | — | — |
| 2017-10-04 | $41.06 | $71.10 | 2,591,000 | — | — |
| 2017-10-03 | $41.12 | $71.19 | 2,239,000 | — | — |
| 2017-10-02 | $40.99 | $70.97 | 6,282,200 | — | — |
| 2017-09-29 | $40.70 | $70.47 | 3,329,800 | — | — |
| 2017-09-28 | $41.15 | $71.26 | 6,290,000 | — | — |
| 2017-09-27 | $41.89 | $72.54 | 4,127,400 | — | — |
| 2017-09-26 | $41.77 | $72.33 | 2,929,000 | — | — |
| 2017-09-25 | $42.13 | $72.95 | 2,758,200 | — | — |
| 2017-09-22 | $41.97 | $72.68 | 2,281,400 | — | — |
| 2017-09-21 | $41.81 | $72.41 | 3,385,200 | — | — |
| 2017-09-20 | $41.96 | $72.66 | 3,048,200 | — | — |
| 2017-09-19 | $41.82 | $72.42 | 2,691,400 | — | — |
| 2017-09-18 | $41.58 | $71.99 | 2,653,800 | — | — |
| 2017-09-15 | $41.40 | $71.70 | 4,877,200 | — | — |
| 2017-09-14 | $41.06 | $71.09 | 2,747,000 | — | — |
| 2017-09-13 | $41.02 | $71.03 | 2,064,800 | — | — |
| 2017-09-12 | $41.12 | $71.20 | 2,527,600 | — | — |
| 2017-09-11 | $41.24 | $71.40 | 2,878,400 | — | — |
| 2017-09-08 | $40.59 | $70.29 | 3,525,000 | — | — |
| 2017-09-07 | $40.28 | $69.74 | 3,458,200 | — | — |
| 2017-09-06 | $40.84 | $70.72 | 3,171,800 | — | — |
| 2017-09-05 | $40.76 | $70.58 | 4,619,200 | — | — |
| 2017-09-01 | $41.45 | $71.77 | 3,141,200 | — | — |
| 2017-08-31 | $41.28 | $71.47 | 7,708,800 | — | — |
| 2017-08-30 | $41.03 | $71.05 | 4,131,200 | — | — |
| 2017-08-29 | $40.86 | $70.74 | 4,450,400 | — | — |
| 2017-08-28 | $40.40 | $69.96 | 4,063,800 | — | — |
| 2017-08-25 | $40.46 | $70.05 | 2,742,000 | — | — |
| 2017-08-24 | $40.20 | $69.60 | 2,787,400 | — | — |
| 2017-08-23 | $40.03 | $69.32 | 1,799,600 | — | — |
| 2017-08-22 | $40.08 | $69.41 | 2,299,000 | — | — |
| 2017-08-21 | $39.86 | $69.01 | 3,461,000 | — | — |
| 2017-08-18 | $39.92 | $68.75 | 2,794,600 | — | — |
| 2017-08-17 | $39.92 | $68.74 | 2,993,000 | — | — |
| 2017-08-16 | $40.41 | $69.60 | 2,546,400 | — | — |
| 2017-08-15 | $40.63 | $69.98 | 2,276,800 | — | — |
| 2017-08-14 | $40.63 | $69.97 | 2,360,800 | — | — |
| 2017-08-11 | $40.38 | $69.54 | 2,744,400 | — | — |
| 2017-08-10 | $40.41 | $69.60 | 3,332,800 | — | — |
| 2017-08-09 | $40.88 | $70.42 | 3,084,600 | — | — |
| 2017-08-08 | $40.62 | $69.96 | 2,385,000 | — | — |
| 2017-08-07 | $40.55 | $69.84 | 2,554,200 | — | — |
| 2017-08-04 | $40.58 | $69.89 | 2,283,800 | — | — |
| 2017-08-03 | $40.49 | $69.73 | 2,531,200 | — | — |
| 2017-08-02 | $40.58 | $69.89 | 2,521,400 | — | — |
| 2017-08-01 | $40.45 | $69.66 | 3,710,000 | — | — |
| 2017-07-31 | $39.88 | $68.68 | 5,907,800 | — | — |
| 2017-07-28 | $39.69 | $68.36 | 5,300,000 | — | — |
| 2017-07-27 | $38.56 | $66.41 | 5,014,400 | — | — |
| 2017-07-26 | $38.67 | $66.61 | 3,396,200 | — | — |
| 2017-07-25 | $39.03 | $67.22 | 2,209,800 | — | — |
| 2017-07-24 | $38.81 | $66.84 | 2,119,400 | — | — |
| 2017-07-21 | $38.79 | $66.80 | 2,654,400 | — | — |
| 2017-07-20 | $38.84 | $66.89 | 2,587,200 | — | — |
| 2017-07-19 | $38.95 | $67.07 | 1,900,800 | — | — |
| 2017-07-18 | $38.94 | $67.06 | 1,580,000 | — | — |
| 2017-07-17 | $38.88 | $66.95 | 2,332,000 | — | — |
| 2017-07-14 | $38.94 | $67.06 | 2,327,000 | — | — |
| 2017-07-13 | $38.95 | $67.08 | 1,631,600 | — | — |
| 2017-07-12 | $38.83 | $66.87 | 1,989,000 | — | — |
| 2017-07-11 | $38.82 | $66.86 | 1,992,000 | — | — |
| 2017-07-10 | $38.83 | $66.87 | 2,528,000 | — | — |
| 2017-07-07 | $38.99 | $67.15 | 2,864,200 | — | — |
| 2017-07-06 | $38.76 | $66.76 | 3,788,000 | — | — |
| 2017-07-05 | $39.15 | $67.43 | 2,282,800 | — | — |
| 2017-07-03 | $39.21 | $67.53 | 1,875,600 | — | — |
| 2017-06-30 | $38.84 | $66.89 | 3,041,800 | — | — |
| 2017-06-29 | $38.80 | $66.82 | 3,345,800 | — | — |
| 2017-06-28 | $39.15 | $67.44 | 2,828,400 | — | — |
| 2017-06-27 | $38.88 | $66.97 | 2,693,400 | — | — |
| 2017-06-26 | $38.76 | $66.75 | 2,683,200 | — | — |
| 2017-06-23 | $38.80 | $66.82 | 4,426,600 | — | — |
| 2017-06-22 | $38.66 | $66.58 | 2,813,400 | — | — |
| 2017-06-21 | $38.99 | $67.14 | 3,187,600 | — | — |
| 2017-06-20 | $39.36 | $67.78 | 2,343,800 | — | — |
| 2017-06-19 | $39.63 | $68.25 | 5,491,600 | — | — |
| 2017-06-16 | $39.19 | $67.50 | 5,550,800 | — | — |
| 2017-06-15 | $38.90 | $67.00 | 3,356,000 | — | — |
| 2017-06-14 | $39.05 | $67.25 | 3,789,000 | — | — |
| 2017-06-13 | $38.95 | $67.08 | 2,704,000 | — | — |
| 2017-06-12 | $38.81 | $66.84 | 4,277,600 | — | — |
| 2017-06-09 | $39.00 | $67.17 | 7,028,600 | — | — |
| 2017-06-08 | $37.60 | $64.76 | 4,054,200 | — | — |
| 2017-06-07 | $37.47 | $64.53 | 2,513,800 | — | — |
| 2017-06-06 | $37.40 | $64.40 | 2,342,800 | — | — |
| 2017-06-05 | $37.88 | $65.24 | 2,045,600 | — | — |
| 2017-06-02 | $37.97 | $65.39 | 2,829,800 | — | — |
| 2017-06-01 | $37.97 | $65.39 | 2,923,800 | — | — |
| 2017-05-31 | $37.69 | $64.91 | 5,348,600 | — | — |
| 2017-05-30 | $37.57 | $64.71 | 3,069,600 | — | — |
| 2017-05-26 | $37.42 | $64.45 | 1,912,000 | — | — |
| 2017-05-25 | $37.36 | $64.34 | 2,618,200 | — | — |
| 2017-05-24 | $36.92 | $63.58 | 2,764,200 | — | — |
| 2017-05-23 | $37.06 | $63.84 | 2,473,000 | — | — |
| 2017-05-22 | $36.95 | $63.64 | 3,278,600 | — | — |
| 2017-05-19 | $36.94 | $63.24 | 4,560,800 | — | — |
| 2017-05-18 | $36.86 | $63.11 | 3,443,000 | — | — |
| 2017-05-17 | $36.81 | $63.03 | 5,104,200 | — | — |
| 2017-05-16 | $36.87 | $63.13 | 2,297,200 | — | — |
| 2017-05-15 | $36.87 | $63.12 | 2,348,600 | — | — |
| 2017-05-12 | $36.72 | $62.87 | 2,323,400 | — | — |
| 2017-05-11 | $36.98 | $63.32 | 2,647,800 | — | — |
| 2017-05-10 | $37.22 | $63.72 | 3,771,200 | — | — |
| 2017-05-09 | $36.93 | $63.23 | 2,830,000 | — | — |
| 2017-05-08 | $37.17 | $63.64 | 2,926,600 | — | — |
| 2017-05-05 | $37.17 | $63.65 | 2,378,400 | — | — |
| 2017-05-04 | $37.20 | $63.69 | 4,312,800 | — | — |
| 2017-05-03 | $37.38 | $64.00 | 2,655,800 | — | — |
| 2017-05-02 | $37.51 | $64.23 | 2,811,200 | — | — |
| 2017-05-01 | $37.22 | $63.73 | 3,803,800 | — | — |
| 2017-04-28 | $37.44 | $64.11 | 4,598,000 | — | — |
| 2017-04-27 | $37.53 | $64.25 | 3,557,800 | — | — |
| 2017-04-26 | $37.40 | $64.04 | 4,431,400 | — | — |
| 2017-04-25 | $37.51 | $64.22 | 3,652,200 | — | — |
| 2017-04-24 | $37.33 | $63.91 | 3,761,000 | — | — |
| 2017-04-21 | $36.99 | $63.34 | 3,537,600 | — | — |
| 2017-04-20 | $37.08 | $63.50 | 3,082,200 | — | — |
| 2017-04-19 | $36.79 | $62.99 | 3,537,400 | — | — |
| 2017-04-18 | $36.94 | $63.25 | 5,379,800 | — | — |
| 2017-04-17 | $36.76 | $62.95 | 3,990,600 | — | — |
| 2017-04-13 | $36.50 | $62.50 | 3,011,800 | — | — |
| 2017-04-12 | $36.67 | $62.80 | 4,409,400 | — | — |
| 2017-04-11 | $36.88 | $63.14 | 3,798,000 | — | — |
| 2017-04-10 | $36.78 | $62.97 | 7,509,000 | — | — |
| 2017-04-07 | $36.45 | $62.41 | 5,847,000 | — | — |
| 2017-04-06 | $36.47 | $62.45 | 6,797,600 | — | — |
| 2017-04-05 | $36.10 | $61.80 | 6,065,200 | — | — |
| 2017-04-04 | $36.31 | $62.16 | 3,038,800 | — | — |
| 2017-04-03 | $36.33 | $62.21 | 4,812,200 | — | — |
| 2017-03-31 | $36.21 | $62.00 | 4,269,800 | — | — |
| 2017-03-30 | $36.16 | $61.91 | 4,730,000 | — | — |
| 2017-03-29 | $35.79 | $61.28 | 3,445,800 | — | — |
| 2017-03-28 | $36.15 | $61.91 | 4,729,400 | — | — |
| 2017-03-27 | $35.92 | $61.50 | 5,465,200 | — | — |
| 2017-03-24 | $35.99 | $61.63 | 3,418,000 | — | — |
| 2017-03-23 | $36.00 | $61.64 | 3,103,200 | — | — |
| 2017-03-22 | $35.82 | $61.33 | 3,248,200 | — | — |
| 2017-03-21 | $35.71 | $61.14 | 4,650,400 | — | — |
| 2017-03-20 | $36.12 | $61.85 | 2,299,400 | — | — |
| 2017-03-17 | $36.26 | $62.09 | 6,158,200 | — | — |
| 2017-03-16 | $36.20 | $61.98 | 4,006,400 | — | — |
| 2017-03-15 | $36.17 | $61.94 | 3,896,200 | — | — |
| 2017-03-14 | $35.92 | $61.50 | 3,209,800 | — | — |
| 2017-03-13 | $36.03 | $61.68 | 3,217,800 | — | — |
| 2017-03-10 | $36.01 | $61.66 | 3,030,800 | — | — |
| 2017-03-09 | $36.04 | $61.72 | 3,340,600 | — | — |
| 2017-03-08 | $35.95 | $61.55 | 3,447,200 | — | — |
| 2017-03-07 | $35.97 | $61.60 | 2,692,000 | — | — |
| 2017-03-06 | $36.10 | $61.80 | 2,443,200 | — | — |
| 2017-03-03 | $36.13 | $61.87 | 2,685,400 | — | — |
| 2017-03-02 | $36.10 | $61.80 | 3,806,200 | — | — |
| 2017-03-01 | $36.49 | $62.48 | 5,367,200 | — | — |
| 2017-02-28 | $36.17 | $61.94 | 6,384,400 | — | — |
| 2017-02-27 | $36.17 | $61.92 | 3,663,000 | — | — |
| 2017-02-24 | $35.86 | $61.39 | 3,142,800 | — | — |
| 2017-02-23 | $35.86 | $61.40 | 2,797,200 | — | — |
| 2017-02-22 | $35.58 | $60.92 | 3,516,200 | — | — |
| 2017-02-21 | $35.71 | $61.14 | 3,643,800 | — | — |
| 2017-02-17 | $35.55 | $60.87 | 4,163,800 | — | — |
| 2017-02-16 | $35.60 | $60.95 | 4,797,600 | — | — |
| 2017-02-15 | $35.50 | $60.78 | 4,529,200 | — | — |
| 2017-02-14 | $35.52 | $60.82 | 4,334,200 | — | — |
| 2017-02-13 | $35.49 | $60.77 | 6,010,800 | — | — |
| 2017-02-10 | $34.99 | $59.54 | 4,264,000 | — | — |
| 2017-02-09 | $34.95 | $59.48 | 4,838,000 | — | — |
| 2017-02-08 | $34.82 | $59.25 | 4,222,000 | — | — |
| 2017-02-07 | $34.49 | $58.68 | 3,710,600 | — | — |
| 2017-02-06 | $34.47 | $58.65 | 3,652,400 | — | — |
| 2017-02-03 | $34.31 | $58.38 | 4,278,400 | — | — |
| 2017-02-02 | $33.92 | $57.71 | 5,373,600 | — | — |
| 2017-02-01 | $33.57 | $57.13 | 9,219,000 | — | — |
| 2017-01-31 | $34.99 | $59.55 | 7,581,400 | — | — |
| 2017-01-30 | $35.17 | $59.86 | 4,785,200 | — | — |
| 2017-01-27 | $35.13 | $59.79 | 2,401,600 | — | — |
| 2017-01-26 | $35.28 | $60.04 | 5,971,800 | — | — |
| 2017-01-25 | $35.23 | $59.95 | 7,166,000 | — | — |
| 2017-01-24 | $34.91 | $59.41 | 5,017,600 | — | — |
| 2017-01-23 | $34.67 | $59.01 | 3,542,800 | — | — |
| 2017-01-20 | $35.04 | $59.63 | 4,812,600 | — | — |
| 2017-01-19 | $34.73 | $59.10 | 4,587,200 | — | — |
| 2017-01-18 | $34.99 | $59.53 | 4,774,000 | — | — |
| 2017-01-17 | $34.94 | $59.46 | 6,434,600 | — | — |
| 2017-01-13 | $34.82 | $59.25 | 4,018,600 | — | — |
| 2017-01-12 | $34.79 | $59.19 | 5,566,200 | — | — |
| 2017-01-11 | $34.93 | $59.44 | 4,322,400 | — | — |
| 2017-01-10 | $34.72 | $59.08 | 5,388,400 | — | — |
| 2017-01-09 | $34.76 | $59.15 | 3,623,600 | — | — |
| 2017-01-06 | $35.10 | $59.72 | 4,468,000 | — | — |
| 2017-01-05 | $34.97 | $59.52 | 4,480,400 | — | — |
| 2017-01-04 | $35.21 | $59.91 | 3,893,400 | — | — |
| 2017-01-03 | $34.88 | $59.36 | 4,649,400 | — | — |