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
- 2012-03-15 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 | $43.07 | $47.69 | 804,500 | — | — |
| 2017-12-28 | $43.57 | $48.25 | 906,400 | — | — |
| 2017-12-27 | $43.46 | $48.13 | 818,600 | — | — |
| 2017-12-26 | $43.33 | $47.98 | 462,300 | — | — |
| 2017-12-22 | $43.15 | $47.78 | 1,318,200 | — | — |
| 2017-12-21 | $43.01 | $47.63 | 797,800 | — | — |
| 2017-12-20 | $43.10 | $47.73 | 1,553,300 | — | — |
| 2017-12-19 | $42.66 | $47.24 | 1,681,200 | — | — |
| 2017-12-18 | $41.89 | $46.39 | 1,134,400 | — | — |
| 2017-12-15 | $41.28 | $45.71 | 1,888,600 | — | — |
| 2017-12-14 | $40.78 | $45.16 | 1,842,700 | — | — |
| 2017-12-13 | $40.86 | $45.25 | 1,315,800 | — | — |
| 2017-12-12 | $41.40 | $45.84 | 1,823,500 | — | — |
| 2017-12-11 | $41.90 | $46.40 | 991,300 | — | — |
| 2017-12-08 | $41.78 | $46.27 | 802,700 | — | — |
| 2017-12-07 | $41.44 | $45.89 | 1,119,400 | — | — |
| 2017-12-06 | $41.12 | $45.53 | 750,400 | — | — |
| 2017-12-05 | $41.26 | $45.69 | 1,352,300 | — | — |
| 2017-12-04 | $41.21 | $45.63 | 1,064,600 | — | — |
| 2017-12-01 | $40.97 | $45.37 | 1,539,200 | — | — |
| 2017-11-30 | $41.04 | $45.45 | 2,147,700 | — | — |
| 2017-11-29 | $40.21 | $44.53 | 1,691,100 | — | — |
| 2017-11-28 | $39.90 | $44.18 | 1,039,300 | — | — |
| 2017-11-27 | $39.18 | $43.39 | 1,536,500 | — | — |
| 2017-11-24 | $39.02 | $43.21 | 477,400 | — | — |
| 2017-11-22 | $39.49 | $43.73 | 1,229,400 | — | — |
| 2017-11-21 | $39.45 | $43.69 | 1,742,600 | — | — |
| 2017-11-20 | $39.68 | $43.94 | 2,645,200 | — | — |
| 2017-11-17 | $38.95 | $43.13 | 4,579,400 | — | — |
| 2017-11-16 | $41.52 | $45.81 | 1,085,600 | — | — |
| 2017-11-15 | $41.45 | $45.73 | 1,166,900 | — | — |
| 2017-11-14 | $42.11 | $46.46 | 2,125,400 | — | — |
| 2017-11-13 | $42.27 | $46.64 | 2,021,700 | — | — |
| 2017-11-10 | $43.30 | $47.78 | 1,018,300 | — | — |
| 2017-11-09 | $43.17 | $47.63 | 1,520,700 | — | — |
| 2017-11-08 | $43.68 | $48.19 | 1,012,300 | — | — |
| 2017-11-07 | $43.82 | $48.35 | 1,226,500 | — | — |
| 2017-11-06 | $43.84 | $48.37 | 1,586,900 | — | — |
| 2017-11-03 | $43.68 | $48.19 | 2,059,700 | — | — |
| 2017-11-02 | $44.08 | $48.64 | 2,134,100 | — | — |
| 2017-11-01 | $43.76 | $48.28 | 3,528,200 | — | — |
| 2017-10-31 | $42.49 | $46.88 | 4,753,500 | — | — |
| 2017-10-30 | $42.30 | $46.67 | 4,494,300 | — | — |
| 2017-10-27 | $42.94 | $47.38 | 3,053,600 | — | — |
| 2017-10-26 | $40.97 | $45.20 | 1,925,300 | — | — |
| 2017-10-25 | $40.55 | $44.74 | 1,902,200 | — | — |
| 2017-10-24 | $40.36 | $44.53 | 3,222,700 | — | — |
| 2017-10-23 | $39.63 | $43.73 | 2,307,100 | — | — |
| 2017-10-20 | $39.53 | $43.62 | 1,411,600 | — | — |
| 2017-10-19 | $38.99 | $43.02 | 2,282,300 | — | — |
| 2017-10-18 | $38.21 | $42.16 | 1,941,700 | — | — |
| 2017-10-17 | $37.53 | $41.41 | 1,184,700 | — | — |
| 2017-10-16 | $37.62 | $41.51 | 964,500 | — | — |
| 2017-10-13 | $37.41 | $41.28 | 869,900 | — | — |
| 2017-10-12 | $36.94 | $40.76 | 1,040,500 | — | — |
| 2017-10-11 | $37.21 | $41.06 | 989,400 | — | — |
| 2017-10-10 | $37.39 | $41.25 | 1,272,800 | — | — |
| 2017-10-09 | $36.92 | $40.74 | 892,700 | — | — |
| 2017-10-06 | $36.78 | $40.58 | 865,000 | — | — |
| 2017-10-05 | $36.81 | $40.61 | 827,400 | — | — |
| 2017-10-04 | $37.08 | $40.91 | 1,831,900 | — | — |
| 2017-10-03 | $36.69 | $40.48 | 4,165,400 | — | — |
| 2017-10-02 | $37.27 | $41.12 | 1,154,600 | — | — |
| 2017-09-29 | $37.53 | $41.41 | 1,796,800 | — | — |
| 2017-09-28 | $37.22 | $41.07 | 1,223,600 | — | — |
| 2017-09-27 | $37.18 | $41.02 | 2,458,500 | — | — |
| 2017-09-26 | $36.34 | $40.10 | 1,389,800 | — | — |
| 2017-09-25 | $36.15 | $39.89 | 1,863,800 | — | — |
| 2017-09-22 | $35.67 | $39.36 | 1,426,400 | — | — |
| 2017-09-21 | $34.88 | $38.49 | 1,350,000 | — | — |
| 2017-09-20 | $35.36 | $39.01 | 1,805,200 | — | — |
| 2017-09-19 | $35.58 | $39.26 | 2,006,600 | — | — |
| 2017-09-18 | $35.08 | $38.71 | 2,230,900 | — | — |
| 2017-09-15 | $34.57 | $38.14 | 1,993,500 | — | — |
| 2017-09-14 | $34.50 | $38.07 | 1,408,800 | — | — |
| 2017-09-13 | $34.55 | $38.12 | 950,000 | — | — |
| 2017-09-12 | $34.62 | $38.20 | 1,790,500 | — | — |
| 2017-09-11 | $33.73 | $37.22 | 3,081,000 | — | — |
| 2017-09-08 | $33.49 | $36.95 | 2,148,400 | — | — |
| 2017-09-07 | $33.20 | $36.63 | 2,683,900 | — | — |
| 2017-09-06 | $33.70 | $37.18 | 3,428,000 | — | — |
| 2017-09-05 | $33.87 | $37.37 | 3,523,200 | — | — |
| 2017-09-01 | $35.04 | $38.66 | 1,059,300 | — | — |
| 2017-08-31 | $34.73 | $38.32 | 2,171,400 | — | — |
| 2017-08-30 | $34.51 | $38.08 | 3,616,600 | — | — |
| 2017-08-29 | $35.64 | $39.32 | 1,134,000 | — | — |
| 2017-08-28 | $35.40 | $39.06 | 1,794,200 | — | — |
| 2017-08-25 | $34.95 | $38.56 | 1,545,900 | — | — |
| 2017-08-24 | $35.25 | $38.89 | 1,063,100 | — | — |
| 2017-08-23 | $35.72 | $39.41 | 825,100 | — | — |
| 2017-08-22 | $35.73 | $39.42 | 1,284,200 | — | — |
| 2017-08-21 | $35.55 | $39.22 | 1,944,000 | — | — |
| 2017-08-18 | $35.03 | $38.65 | 2,843,400 | — | — |
| 2017-08-17 | $34.67 | $38.25 | 3,526,400 | — | — |
| 2017-08-16 | $35.61 | $39.13 | 2,493,900 | — | — |
| 2017-08-15 | $37.18 | $40.85 | 1,087,800 | — | — |
| 2017-08-14 | $37.20 | $40.87 | 1,672,700 | — | — |
| 2017-08-11 | $36.57 | $40.18 | 1,488,400 | — | — |
| 2017-08-10 | $37.04 | $40.70 | 1,040,100 | — | — |
| 2017-08-09 | $38.01 | $41.76 | 869,000 | — | — |
| 2017-08-08 | $38.30 | $42.08 | 1,401,600 | — | — |
| 2017-08-07 | $37.70 | $41.42 | 1,765,500 | — | — |
| 2017-08-04 | $38.04 | $41.79 | 852,900 | — | — |
| 2017-08-03 | $37.79 | $41.52 | 1,256,000 | — | — |
| 2017-08-02 | $37.93 | $41.67 | 3,137,800 | — | — |
| 2017-08-01 | $37.79 | $41.52 | 6,247,200 | — | — |
| 2017-07-31 | $37.80 | $41.53 | 2,422,400 | — | — |
| 2017-07-28 | $37.64 | $41.36 | 2,046,700 | — | — |
| 2017-07-27 | $37.29 | $40.97 | 982,200 | — | — |
| 2017-07-26 | $37.04 | $40.70 | 850,300 | — | — |
| 2017-07-25 | $37.10 | $40.76 | 1,599,600 | — | — |
| 2017-07-24 | $37.16 | $40.83 | 1,103,300 | — | — |
| 2017-07-21 | $37.04 | $40.70 | 1,753,000 | — | — |
| 2017-07-20 | $37.00 | $40.65 | 1,476,800 | — | — |
| 2017-07-19 | $37.58 | $41.29 | 2,169,200 | — | — |
| 2017-07-18 | $37.62 | $41.33 | 1,963,600 | — | — |
| 2017-07-17 | $38.30 | $42.08 | 2,267,500 | — | — |
| 2017-07-14 | $38.59 | $42.40 | 805,200 | — | — |
| 2017-07-13 | $38.42 | $42.21 | 777,400 | — | — |
| 2017-07-12 | $38.58 | $42.39 | 941,100 | — | — |
| 2017-07-11 | $38.65 | $42.47 | 1,352,600 | — | — |
| 2017-07-10 | $38.86 | $42.70 | 2,112,300 | — | — |
| 2017-07-07 | $38.03 | $41.78 | 2,042,000 | — | — |
| 2017-07-06 | $37.48 | $41.18 | 1,907,900 | — | — |
| 2017-07-05 | $37.65 | $41.37 | 1,409,700 | — | — |
| 2017-07-03 | $37.82 | $41.55 | 636,300 | — | — |
| 2017-06-30 | $37.51 | $41.21 | 1,451,000 | — | — |
| 2017-06-29 | $37.15 | $40.82 | 1,785,100 | — | — |
| 2017-06-28 | $37.89 | $41.63 | 1,028,600 | — | — |
| 2017-06-27 | $37.24 | $40.92 | 985,100 | — | — |
| 2017-06-26 | $37.62 | $41.33 | 941,500 | — | — |
| 2017-06-23 | $37.10 | $40.76 | 4,904,300 | — | — |
| 2017-06-22 | $37.19 | $40.86 | 1,415,700 | — | — |
| 2017-06-21 | $36.76 | $40.39 | 2,530,100 | — | — |
| 2017-06-20 | $37.60 | $41.31 | 994,000 | — | — |
| 2017-06-19 | $37.75 | $41.48 | 934,900 | — | — |
| 2017-06-16 | $37.15 | $40.82 | 2,924,000 | — | — |
| 2017-06-15 | $37.13 | $40.80 | 1,853,200 | — | — |
| 2017-06-14 | $37.47 | $41.17 | 1,549,200 | — | — |
| 2017-06-13 | $37.88 | $41.62 | 1,032,400 | — | — |
| 2017-06-12 | $37.60 | $41.31 | 1,556,300 | — | — |
| 2017-06-09 | $37.88 | $41.62 | 1,274,800 | — | — |
| 2017-06-08 | $37.53 | $41.23 | 1,392,600 | — | — |
| 2017-06-07 | $37.26 | $40.94 | 1,539,100 | — | — |
| 2017-06-06 | $38.15 | $41.92 | 1,142,900 | — | — |
| 2017-06-05 | $38.24 | $42.01 | 1,641,400 | — | — |
| 2017-06-02 | $38.85 | $42.68 | 1,049,800 | — | — |
| 2017-06-01 | $39.05 | $42.90 | 1,062,900 | — | — |
| 2017-05-31 | $38.72 | $42.54 | 1,330,000 | — | — |
| 2017-05-30 | $38.79 | $42.62 | 1,181,400 | — | — |
| 2017-05-26 | $38.55 | $42.36 | 856,000 | — | — |
| 2017-05-25 | $38.56 | $42.37 | 904,100 | — | — |
| 2017-05-24 | $38.51 | $42.31 | 1,159,300 | — | — |
| 2017-05-23 | $38.21 | $41.98 | 1,695,100 | — | — |
| 2017-05-22 | $37.49 | $41.19 | 754,800 | — | — |
| 2017-05-19 | $37.34 | $41.03 | 693,000 | — | — |
| 2017-05-18 | $36.81 | $40.44 | 1,451,100 | — | — |
| 2017-05-17 | $36.63 | $40.08 | 677,700 | — | — |
| 2017-05-16 | $37.86 | $41.43 | 1,414,200 | — | — |
| 2017-05-15 | $37.96 | $41.54 | 1,007,400 | — | — |
| 2017-05-12 | $37.67 | $41.22 | 775,500 | — | — |
| 2017-05-11 | $38.23 | $41.83 | 478,100 | — | — |
| 2017-05-10 | $38.63 | $42.27 | 924,600 | — | — |
| 2017-05-09 | $38.48 | $42.11 | 1,102,200 | — | — |
| 2017-05-08 | $38.60 | $42.24 | 1,290,300 | — | — |
| 2017-05-05 | $38.48 | $42.11 | 1,003,100 | — | — |
| 2017-05-04 | $38.33 | $41.94 | 1,668,300 | — | — |
| 2017-05-03 | $38.73 | $42.38 | 1,459,100 | — | — |
| 2017-05-02 | $38.73 | $42.38 | 1,461,800 | — | — |
| 2017-05-01 | $38.51 | $42.14 | 1,151,500 | — | — |
| 2017-04-28 | $38.68 | $42.32 | 1,970,400 | — | — |
| 2017-04-27 | $38.71 | $42.36 | 2,371,800 | — | — |
| 2017-04-26 | $37.47 | $41.00 | 1,954,600 | — | — |
| 2017-04-25 | $36.94 | $40.42 | 1,260,600 | — | — |
| 2017-04-24 | $36.71 | $40.17 | 1,145,100 | — | — |
| 2017-04-21 | $35.95 | $39.34 | 1,661,500 | — | — |
| 2017-04-20 | $36.11 | $39.51 | 1,330,100 | — | — |
| 2017-04-19 | $35.67 | $39.03 | 2,663,300 | — | — |
| 2017-04-18 | $34.90 | $38.19 | 2,214,100 | — | — |
| 2017-04-17 | $34.49 | $37.74 | 3,528,800 | — | — |
| 2017-04-13 | $34.13 | $37.35 | 2,053,800 | — | — |
| 2017-04-12 | $34.66 | $37.93 | 1,392,900 | — | — |
| 2017-04-11 | $35.03 | $38.33 | 3,012,300 | — | — |
| 2017-04-10 | $35.24 | $38.56 | 3,140,100 | — | — |
| 2017-04-07 | $35.26 | $38.58 | 902,600 | — | — |
| 2017-04-06 | $35.50 | $38.84 | 1,107,600 | — | — |
| 2017-04-05 | $35.61 | $38.96 | 1,113,400 | — | — |
| 2017-04-04 | $35.83 | $39.21 | 1,031,700 | — | — |
| 2017-04-03 | $35.45 | $38.79 | 828,000 | — | — |
| 2017-03-31 | $36.06 | $39.46 | 479,900 | — | — |
| 2017-03-30 | $36.11 | $39.51 | 910,400 | — | — |
| 2017-03-29 | $35.87 | $39.25 | 1,094,200 | — | — |
| 2017-03-28 | $35.63 | $38.99 | 768,600 | — | — |
| 2017-03-27 | $35.14 | $38.45 | 989,500 | — | — |
| 2017-03-24 | $35.26 | $38.58 | 786,800 | — | — |
| 2017-03-23 | $35.38 | $38.71 | 717,600 | — | — |
| 2017-03-22 | $35.37 | $38.70 | 534,200 | — | — |
| 2017-03-21 | $35.26 | $38.58 | 753,700 | — | — |
| 2017-03-20 | $36.04 | $39.44 | 891,300 | — | — |
| 2017-03-17 | $36.47 | $39.91 | 1,073,700 | — | — |
| 2017-03-16 | $36.46 | $39.89 | 983,400 | — | — |
| 2017-03-15 | $36.52 | $39.96 | 826,600 | — | — |
| 2017-03-14 | $36.00 | $39.39 | 663,900 | — | — |
| 2017-03-13 | $36.00 | $39.39 | 853,100 | — | — |
| 2017-03-10 | $36.00 | $39.39 | 851,300 | — | — |
| 2017-03-09 | $35.91 | $39.29 | 1,687,900 | — | — |
| 2017-03-08 | $36.20 | $39.61 | 1,079,600 | — | — |
| 2017-03-07 | $36.05 | $39.45 | 1,033,900 | — | — |
| 2017-03-06 | $36.27 | $39.69 | 794,400 | — | — |
| 2017-03-03 | $36.25 | $39.67 | 1,229,200 | — | — |
| 2017-03-02 | $36.13 | $39.53 | 1,268,400 | — | — |
| 2017-03-01 | $37.11 | $40.44 | 1,851,600 | — | — |
| 2017-02-28 | $35.98 | $39.21 | 1,010,300 | — | — |
| 2017-02-27 | $36.60 | $39.89 | 999,200 | — | — |
| 2017-02-24 | $36.79 | $40.09 | 918,400 | — | — |
| 2017-02-23 | $36.55 | $39.83 | 686,400 | — | — |
| 2017-02-22 | $37.11 | $40.44 | 599,700 | — | — |
| 2017-02-21 | $37.47 | $40.83 | 649,200 | — | — |
| 2017-02-17 | $37.21 | $40.55 | 974,800 | — | — |
| 2017-02-16 | $37.30 | $40.65 | 1,655,700 | — | — |
| 2017-02-15 | $37.99 | $41.40 | 898,200 | — | — |
| 2017-02-14 | $38.02 | $41.43 | 964,600 | — | — |
| 2017-02-13 | $37.86 | $41.26 | 941,400 | — | — |
| 2017-02-10 | $37.68 | $41.06 | 1,016,400 | — | — |
| 2017-02-09 | $37.08 | $40.41 | 1,619,100 | — | — |
| 2017-02-08 | $37.06 | $40.39 | 2,079,800 | — | — |
| 2017-02-07 | $37.41 | $40.77 | 3,828,900 | — | — |
| 2017-02-06 | $35.36 | $38.53 | 1,293,700 | — | — |
| 2017-02-03 | $35.48 | $38.67 | 741,400 | — | — |
| 2017-02-02 | $34.96 | $38.10 | 518,700 | — | — |
| 2017-02-01 | $35.04 | $38.19 | 749,800 | — | — |
| 2017-01-31 | $34.98 | $38.12 | 870,100 | — | — |
| 2017-01-30 | $34.86 | $37.99 | 727,800 | — | — |
| 2017-01-27 | $35.33 | $38.50 | 678,500 | — | — |
| 2017-01-26 | $35.61 | $38.81 | 828,700 | — | — |
| 2017-01-25 | $35.48 | $38.67 | 1,833,700 | — | — |
| 2017-01-24 | $35.12 | $38.27 | 1,368,600 | — | — |
| 2017-01-23 | $33.72 | $36.75 | 630,500 | — | — |
| 2017-01-20 | $33.95 | $37.00 | 757,500 | — | — |
| 2017-01-19 | $33.79 | $36.82 | 751,600 | — | — |
| 2017-01-18 | $33.76 | $36.79 | 993,000 | — | — |
| 2017-01-17 | $33.69 | $36.71 | 732,600 | — | — |
| 2017-01-13 | $33.99 | $37.04 | 652,900 | — | — |
| 2017-01-12 | $33.79 | $36.82 | 1,346,000 | — | — |
| 2017-01-11 | $33.78 | $36.81 | 1,060,000 | — | — |
| 2017-01-10 | $33.47 | $36.48 | 2,264,300 | — | — |
| 2017-01-09 | $32.81 | $35.76 | 1,340,900 | — | — |
| 2017-01-06 | $33.20 | $36.18 | 1,923,400 | — | — |
| 2017-01-05 | $33.62 | $36.64 | 986,800 | — | — |
| 2017-01-04 | $34.18 | $37.25 | 1,449,100 | — | — |
| 2017-01-03 | $33.86 | $36.90 | 1,161,700 | — | — |