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 | $41.03 | $138.07 | 1,628,477 | — | — |
| 2017-12-28 | $41.37 | $139.24 | 1,567,719 | — | — |
| 2017-12-27 | $40.83 | $137.41 | 1,127,950 | — | — |
| 2017-12-26 | $40.45 | $136.15 | 1,041,297 | — | — |
| 2017-12-22 | $40.14 | $135.10 | 1,195,098 | — | — |
| 2017-12-21 | $40.20 | $135.28 | 2,892,404 | — | — |
| 2017-12-20 | $39.38 | $132.52 | 2,829,628 | — | — |
| 2017-12-19 | $38.62 | $129.96 | 1,863,887 | — | — |
| 2017-12-18 | $38.91 | $130.95 | 1,841,915 | — | — |
| 2017-12-15 | $38.43 | $129.33 | 3,974,169 | — | — |
| 2017-12-14 | $37.77 | $127.11 | 2,584,017 | — | — |
| 2017-12-13 | $37.79 | $127.17 | 2,001,321 | — | — |
| 2017-12-12 | $37.39 | $125.82 | 1,598,546 | — | — |
| 2017-12-11 | $37.14 | $124.98 | 1,811,760 | — | — |
| 2017-12-08 | $36.63 | $123.27 | 1,571,418 | — | — |
| 2017-12-07 | $36.61 | $123.21 | 1,978,005 | — | — |
| 2017-12-06 | $36.67 | $123.42 | 2,712,932 | — | — |
| 2017-12-05 | $36.94 | $124.32 | 2,301,189 | — | — |
| 2017-12-04 | $37.56 | $126.39 | 2,700,601 | — | — |
| 2017-12-01 | $37.43 | $125.97 | 2,734,007 | — | — |
| 2017-11-30 | $37.07 | $124.74 | 1,863,102 | — | — |
| 2017-11-29 | $36.97 | $124.41 | 3,472,185 | — | — |
| 2017-11-28 | $37.47 | $126.09 | 2,740,957 | — | — |
| 2017-11-27 | $37.37 | $125.76 | 2,170,256 | — | — |
| 2017-11-24 | $38.10 | $128.22 | 718,449 | — | — |
| 2017-11-22 | $37.71 | $126.90 | 1,144,765 | — | — |
| 2017-11-21 | $37.16 | $125.07 | 2,008,832 | — | — |
| 2017-11-20 | $36.68 | $123.45 | 2,478,867 | — | — |
| 2017-11-17 | $36.91 | $124.23 | 2,448,152 | — | — |
| 2017-11-16 | $36.91 | $124.23 | 3,395,957 | — | — |
| 2017-11-15 | $36.76 | $123.72 | 2,847,452 | — | — |
| 2017-11-14 | $37.19 | $125.16 | 3,133,643 | — | — |
| 2017-11-13 | $38.09 | $128.19 | 2,392,550 | — | — |
| 2017-11-10 | $38.16 | $128.43 | 1,868,483 | — | — |
| 2017-11-09 | $38.28 | $128.82 | 3,610,629 | — | — |
| 2017-11-08 | $39.05 | $131.43 | 3,843,461 | — | — |
| 2017-11-07 | $38.56 | $129.78 | 2,959,888 | — | — |
| 2017-11-06 | $38.72 | $130.32 | 4,433,331 | — | — |
| 2017-11-03 | $37.60 | $126.54 | 2,385,040 | — | — |
| 2017-11-02 | $38.18 | $128.49 | 3,509,739 | — | — |
| 2017-11-01 | $37.49 | $126.18 | 4,711,339 | — | — |
| 2017-10-31 | $36.56 | $123.03 | 1,489,136 | — | — |
| 2017-10-30 | $36.39 | $122.46 | 2,315,874 | — | — |
| 2017-10-27 | $36.27 | $122.07 | 2,446,695 | — | — |
| 2017-10-26 | $36.47 | $122.73 | 2,872,002 | — | — |
| 2017-10-25 | $36.35 | $122.34 | 2,436,830 | — | — |
| 2017-10-24 | $37.05 | $124.68 | 1,467,613 | — | — |
| 2017-10-23 | $36.77 | $123.75 | 1,744,724 | — | — |
| 2017-10-20 | $36.82 | $123.90 | 2,626,727 | — | — |
| 2017-10-19 | $37.07 | $124.77 | 3,248,770 | — | — |
| 2017-10-18 | $37.02 | $124.59 | 5,857,898 | — | — |
| 2017-10-17 | $37.84 | $127.35 | 2,608,007 | — | — |
| 2017-10-16 | $38.05 | $128.04 | 3,977,532 | — | — |
| 2017-10-13 | $37.64 | $126.69 | 2,932,872 | — | — |
| 2017-10-12 | $36.60 | $123.18 | 1,779,700 | — | — |
| 2017-10-11 | $36.50 | $122.85 | 3,524,872 | — | — |
| 2017-10-10 | $37.05 | $124.68 | 3,943,566 | — | — |
| 2017-10-09 | $36.67 | $123.42 | 2,729,747 | — | — |
| 2017-10-06 | $36.88 | $124.11 | 1,724,995 | — | — |
| 2017-10-05 | $36.80 | $123.84 | 2,070,487 | — | — |
| 2017-10-04 | $36.69 | $123.48 | 1,935,294 | — | — |
| 2017-10-03 | $36.64 | $123.30 | 1,650,785 | — | — |
| 2017-10-02 | $36.45 | $122.67 | 2,426,180 | — | — |
| 2017-09-29 | $36.16 | $121.68 | 2,494,449 | — | — |
| 2017-09-28 | $36.12 | $121.56 | 2,443,556 | — | — |
| 2017-09-27 | $36.16 | $121.71 | 2,429,992 | — | — |
| 2017-09-26 | $36.16 | $121.71 | 3,648,743 | — | — |
| 2017-09-25 | $36.82 | $123.90 | 2,165,099 | — | — |
| 2017-09-22 | $37.18 | $125.13 | 2,113,758 | — | — |
| 2017-09-21 | $37.20 | $125.19 | 2,901,372 | — | — |
| 2017-09-20 | $37.51 | $126.24 | 2,597,805 | — | — |
| 2017-09-19 | $37.67 | $126.78 | 3,124,675 | — | — |
| 2017-09-18 | $37.71 | $126.90 | 2,369,458 | — | — |
| 2017-09-15 | $37.31 | $125.55 | 2,424,275 | — | — |
| 2017-09-14 | $37.98 | $127.80 | 2,996,994 | — | — |
| 2017-09-13 | $38.59 | $129.87 | 2,612,266 | — | — |
| 2017-09-12 | $39.21 | $131.95 | 2,464,070 | — | — |
| 2017-09-11 | $38.98 | $131.19 | 3,792,119 | — | — |
| 2017-09-08 | $38.35 | $129.06 | 5,286,076 | — | — |
| 2017-09-07 | $39.38 | $132.55 | 2,651,726 | — | — |
| 2017-09-06 | $39.73 | $131.13 | 2,528,528 | — | — |
| 2017-09-05 | $39.31 | $129.75 | 4,404,409 | — | — |
| 2017-09-01 | $39.39 | $130.02 | 2,720,555 | — | — |
| 2017-08-31 | $38.80 | $128.07 | 4,352,170 | — | — |
| 2017-08-30 | $38.20 | $126.07 | 2,888,593 | — | — |
| 2017-08-29 | $38.36 | $126.60 | 2,112,412 | — | — |
| 2017-08-28 | $38.21 | $126.10 | 2,543,661 | — | — |
| 2017-08-25 | $37.97 | $125.30 | 5,878,860 | — | — |
| 2017-08-24 | $37.21 | $122.80 | 3,331,724 | — | — |
| 2017-08-23 | $37.24 | $122.92 | 3,507,049 | — | — |
| 2017-08-22 | $36.94 | $121.92 | 3,286,548 | — | — |
| 2017-08-21 | $36.49 | $120.45 | 2,071,272 | — | — |
| 2017-08-18 | $36.04 | $118.95 | 2,052,663 | — | — |
| 2017-08-17 | $36.09 | $119.12 | 2,026,095 | — | — |
| 2017-08-16 | $36.73 | $121.21 | 2,690,624 | — | — |
| 2017-08-15 | $35.74 | $117.97 | 2,303,319 | — | — |
| 2017-08-14 | $36.09 | $119.12 | 1,954,015 | — | — |
| 2017-08-11 | $35.99 | $118.80 | 2,608,119 | — | — |
| 2017-08-10 | $36.24 | $119.59 | 2,270,922 | — | — |
| 2017-08-09 | $36.90 | $121.77 | 1,533,640 | — | — |
| 2017-08-08 | $36.99 | $122.10 | 2,021,611 | — | — |
| 2017-08-07 | $37.46 | $123.63 | 2,163,978 | — | — |
| 2017-08-04 | $36.76 | $121.33 | 1,970,606 | — | — |
| 2017-08-03 | $36.40 | $120.12 | 1,651,794 | — | — |
| 2017-08-02 | $36.72 | $121.18 | 1,859,515 | — | — |
| 2017-08-01 | $36.92 | $121.86 | 1,578,929 | — | — |
| 2017-07-31 | $37.16 | $122.66 | 2,277,648 | — | — |
| 2017-07-28 | $36.70 | $121.12 | 2,226,194 | — | — |
| 2017-07-27 | $36.40 | $120.12 | 2,366,207 | — | — |
| 2017-07-26 | $36.36 | $120.01 | 3,185,209 | — | — |
| 2017-07-25 | $35.87 | $118.39 | 5,608,027 | — | — |
| 2017-07-24 | $34.69 | $114.50 | 2,176,870 | — | — |
| 2017-07-21 | $34.60 | $114.21 | 2,773,242 | — | — |
| 2017-07-20 | $34.98 | $115.44 | 2,763,041 | — | — |
| 2017-07-19 | $35.51 | $117.21 | 2,507,901 | — | — |
| 2017-07-18 | $35.17 | $116.09 | 2,624,261 | — | — |
| 2017-07-17 | $35.36 | $116.71 | 2,504,762 | — | — |
| 2017-07-14 | $35.15 | $116.00 | 2,509,471 | — | — |
| 2017-07-13 | $34.47 | $113.76 | 2,359,145 | — | — |
| 2017-07-12 | $34.32 | $113.26 | 3,235,542 | — | — |
| 2017-07-11 | $34.05 | $112.38 | 2,989,819 | — | — |
| 2017-07-10 | $33.58 | $110.82 | 2,429,431 | — | — |
| 2017-07-07 | $33.20 | $109.58 | 2,791,178 | — | — |
| 2017-07-06 | $32.96 | $108.79 | 4,728,490 | — | — |
| 2017-07-05 | $32.47 | $107.17 | 5,470,368 | — | — |
| 2017-07-03 | $32.27 | $106.52 | 1,517,498 | — | — |
| 2017-06-30 | $31.75 | $104.78 | 2,315,762 | — | — |
| 2017-06-29 | $31.77 | $104.84 | 2,452,412 | — | — |
| 2017-06-28 | $31.63 | $104.40 | 4,547,561 | — | — |
| 2017-06-27 | $30.70 | $101.31 | 5,414,878 | — | — |
| 2017-06-26 | $30.31 | $100.04 | 2,080,464 | — | — |
| 2017-06-23 | $30.47 | $100.57 | 2,008,608 | — | — |
| 2017-06-22 | $30.28 | $99.93 | 5,047,527 | — | — |
| 2017-06-21 | $30.04 | $99.13 | 5,331,252 | — | — |
| 2017-06-20 | $30.05 | $99.19 | 5,739,968 | — | — |
| 2017-06-19 | $31.14 | $102.78 | 4,519,760 | — | — |
| 2017-06-16 | $30.95 | $102.16 | 4,539,153 | — | — |
| 2017-06-15 | $30.79 | $101.63 | 2,652,847 | — | — |
| 2017-06-14 | $31.28 | $103.22 | 3,899,062 | — | — |
| 2017-06-13 | $31.69 | $104.58 | 2,854,739 | — | — |
| 2017-06-12 | $31.29 | $103.28 | 2,310,045 | — | — |
| 2017-06-09 | $31.57 | $104.20 | 2,335,716 | — | — |
| 2017-06-08 | $31.75 | $104.78 | 3,633,834 | — | — |
| 2017-06-07 | $31.12 | $102.69 | 4,144,113 | — | — |
| 2017-06-06 | $31.42 | $103.69 | 2,876,598 | — | — |
| 2017-06-05 | $31.28 | $103.25 | 1,760,194 | — | — |
| 2017-06-02 | $31.64 | $104.43 | 2,340,088 | — | — |
| 2017-06-01 | $31.41 | $103.67 | 2,635,695 | — | — |
| 2017-05-31 | $31.30 | $103.31 | 3,027,261 | — | — |
| 2017-05-30 | $32.09 | $105.90 | 1,036,925 | — | — |
| 2017-05-26 | $31.97 | $105.52 | 1,513,911 | — | — |
| 2017-05-25 | $32.30 | $106.61 | 2,789,272 | — | — |
| 2017-05-24 | $32.55 | $107.43 | 2,782,995 | — | — |
| 2017-05-23 | $32.70 | $107.93 | 3,019,862 | — | — |
| 2017-05-22 | $32.91 | $108.61 | 1,871,510 | — | — |
| 2017-05-19 | $32.75 | $108.08 | 2,900,251 | — | — |
| 2017-05-18 | $32.02 | $105.70 | 3,142,275 | — | — |
| 2017-05-17 | $31.60 | $104.28 | 2,681,656 | — | — |
| 2017-05-16 | $32.19 | $106.26 | 2,169,135 | — | — |
| 2017-05-15 | $31.85 | $105.11 | 2,028,113 | — | — |
| 2017-05-12 | $31.40 | $103.64 | 2,470,460 | — | — |
| 2017-05-11 | $31.38 | $103.58 | 2,375,175 | — | — |
| 2017-05-10 | $31.31 | $103.34 | 3,027,597 | — | — |
| 2017-05-09 | $30.69 | $101.28 | 2,918,972 | — | — |
| 2017-05-08 | $30.36 | $100.19 | 2,185,053 | — | — |
| 2017-05-05 | $30.77 | $101.55 | 3,784,272 | — | — |
| 2017-05-04 | $30.17 | $99.57 | 5,684,703 | — | — |
| 2017-05-03 | $30.49 | $100.63 | 3,934,150 | — | — |
| 2017-05-02 | $31.56 | $104.17 | 3,843,349 | — | — |
| 2017-05-01 | $31.97 | $105.52 | 2,024,526 | — | — |
| 2017-04-28 | $31.76 | $104.81 | 2,389,412 | — | — |
| 2017-04-27 | $31.23 | $103.08 | 5,123,194 | — | — |
| 2017-04-26 | $32.16 | $106.14 | 3,162,453 | — | — |
| 2017-04-25 | $32.42 | $106.99 | 2,889,490 | — | — |
| 2017-04-24 | $32.26 | $106.46 | 3,503,349 | — | — |
| 2017-04-21 | $31.90 | $105.28 | 3,956,906 | — | — |
| 2017-04-20 | $32.11 | $105.96 | 4,036,161 | — | — |
| 2017-04-19 | $31.61 | $104.34 | 2,629,530 | — | — |
| 2017-04-18 | $31.73 | $104.73 | 3,788,195 | — | — |
| 2017-04-17 | $32.34 | $106.73 | 2,045,937 | — | — |
| 2017-04-13 | $32.19 | $106.26 | 2,645,448 | — | — |
| 2017-04-12 | $32.63 | $107.70 | 8,676,764 | — | — |
| 2017-04-11 | $34.25 | $113.03 | 4,466,288 | — | — |
| 2017-04-10 | $34.13 | $112.64 | 4,702,035 | — | — |
| 2017-04-07 | $32.98 | $108.85 | 3,769,587 | — | — |
| 2017-04-06 | $33.15 | $109.41 | 2,710,130 | — | — |
| 2017-04-05 | $33.11 | $109.29 | 3,689,547 | — | — |
| 2017-04-04 | $32.88 | $108.52 | 1,594,959 | — | — |
| 2017-04-03 | $32.51 | $107.29 | 2,048,852 | — | — |
| 2017-03-31 | $32.40 | $106.93 | 2,100,194 | — | — |
| 2017-03-30 | $32.92 | $108.64 | 2,326,636 | — | — |
| 2017-03-29 | $32.91 | $108.61 | 2,463,173 | — | — |
| 2017-03-28 | $32.59 | $107.55 | 4,922,759 | — | — |
| 2017-03-27 | $31.96 | $105.49 | 3,650,873 | — | — |
| 2017-03-24 | $32.57 | $107.49 | 3,234,646 | — | — |
| 2017-03-23 | $32.85 | $108.41 | 2,638,946 | — | — |
| 2017-03-22 | $33.07 | $109.14 | 3,266,818 | — | — |
| 2017-03-21 | $32.97 | $108.82 | 4,119,339 | — | — |
| 2017-03-20 | $34.30 | $113.20 | 2,672,688 | — | — |
| 2017-03-17 | $34.06 | $112.41 | 2,221,149 | — | — |
| 2017-03-16 | $33.82 | $111.61 | 5,359,613 | — | — |
| 2017-03-15 | $33.86 | $111.76 | 3,802,656 | — | — |
| 2017-03-14 | $32.25 | $106.43 | 4,403,400 | — | — |
| 2017-03-13 | $32.45 | $107.11 | 2,910,452 | — | — |
| 2017-03-10 | $31.79 | $104.93 | 4,221,126 | — | — |
| 2017-03-09 | $31.82 | $105.02 | 4,996,521 | — | — |
| 2017-03-08 | $32.51 | $107.29 | 3,786,626 | — | — |
| 2017-03-07 | $34.04 | $110.00 | 3,645,268 | — | — |
| 2017-03-06 | $34.20 | $110.51 | 2,759,902 | — | — |
| 2017-03-03 | $34.84 | $112.59 | 3,573,412 | — | — |
| 2017-03-02 | $33.93 | $109.62 | 5,485,501 | — | — |
| 2017-03-01 | $34.63 | $111.90 | 5,623,609 | — | — |
| 2017-02-28 | $33.74 | $109.02 | 5,126,445 | — | — |
| 2017-02-27 | $34.43 | $111.26 | 3,770,708 | — | — |
| 2017-02-24 | $33.87 | $109.45 | 3,673,405 | — | — |
| 2017-02-23 | $34.89 | $112.73 | 4,483,888 | — | — |
| 2017-02-22 | $35.51 | $114.75 | 4,523,908 | — | — |
| 2017-02-21 | $36.35 | $117.46 | 2,885,118 | — | — |
| 2017-02-17 | $35.93 | $116.11 | 2,551,172 | — | — |
| 2017-02-16 | $36.57 | $118.15 | 3,075,239 | — | — |
| 2017-02-15 | $36.34 | $117.43 | 2,515,412 | — | — |
| 2017-02-14 | $36.10 | $116.65 | 2,458,577 | — | — |
| 2017-02-13 | $36.07 | $116.54 | 3,457,612 | — | — |
| 2017-02-10 | $35.76 | $115.56 | 4,940,695 | — | — |
| 2017-02-09 | $34.98 | $113.02 | 4,962,555 | — | — |
| 2017-02-08 | $34.52 | $111.55 | 3,649,640 | — | — |
| 2017-02-07 | $34.95 | $112.94 | 2,659,909 | — | — |
| 2017-02-06 | $35.06 | $113.28 | 2,157,028 | — | — |
| 2017-02-03 | $35.14 | $113.54 | 4,977,128 | — | — |
| 2017-02-02 | $36.51 | $117.98 | 2,193,349 | — | — |
| 2017-02-01 | $36.94 | $119.36 | 2,224,512 | — | — |
| 2017-01-31 | $36.83 | $119.02 | 3,413,893 | — | — |
| 2017-01-30 | $36.24 | $117.09 | 2,855,523 | — | — |
| 2017-01-27 | $36.79 | $118.87 | 1,762,100 | — | — |
| 2017-01-26 | $36.70 | $118.58 | 2,832,543 | — | — |
| 2017-01-25 | $37.18 | $120.14 | 3,066,383 | — | — |
| 2017-01-24 | $37.07 | $119.77 | 3,517,922 | — | — |
| 2017-01-23 | $35.97 | $116.22 | 2,251,529 | — | — |
| 2017-01-20 | $35.62 | $115.10 | 1,755,486 | — | — |
| 2017-01-19 | $35.73 | $115.44 | 2,184,381 | — | — |
| 2017-01-18 | $35.83 | $115.76 | 2,575,049 | — | — |
| 2017-01-17 | $35.55 | $114.87 | 2,099,185 | — | — |
| 2017-01-13 | $35.54 | $114.84 | 1,912,762 | — | — |
| 2017-01-12 | $35.45 | $114.55 | 2,637,937 | — | — |
| 2017-01-11 | $35.13 | $113.51 | 4,940,920 | — | — |
| 2017-01-10 | $34.40 | $111.15 | 5,294,259 | — | — |
| 2017-01-09 | $32.87 | $106.22 | 2,719,882 | — | — |
| 2017-01-06 | $32.97 | $106.54 | 1,864,223 | — | — |
| 2017-01-05 | $33.47 | $108.15 | 2,026,656 | — | — |
| 2017-01-04 | $33.16 | $107.14 | 4,255,204 | — | — |
| 2017-01-03 | $33.02 | $106.71 | 4,204,086 | — | — |