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
- 1987-04-06 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 | $31.64 | $75.74 | 3,050,200 | — | — |
| 2017-12-28 | $31.40 | $75.16 | 2,746,400 | — | — |
| 2017-12-27 | $32.03 | $76.67 | 2,930,100 | — | — |
| 2017-12-26 | $32.06 | $76.74 | 2,191,600 | — | — |
| 2017-12-22 | $32.23 | $77.15 | 2,640,600 | — | — |
| 2017-12-21 | $32.30 | $77.32 | 6,206,700 | — | — |
| 2017-12-20 | $32.74 | $78.37 | 4,432,100 | — | — |
| 2017-12-19 | $31.83 | $76.19 | 6,025,200 | — | — |
| 2017-12-18 | $31.03 | $74.28 | 6,014,800 | — | — |
| 2017-12-15 | $30.26 | $72.43 | 9,025,300 | — | — |
| 2017-12-14 | $30.59 | $73.22 | 7,625,300 | — | — |
| 2017-12-13 | $30.33 | $72.60 | 5,404,100 | — | — |
| 2017-12-12 | $30.95 | $74.08 | 5,889,000 | — | — |
| 2017-12-11 | $30.59 | $73.22 | 7,036,900 | — | — |
| 2017-12-08 | $30.26 | $72.43 | 4,723,800 | — | — |
| 2017-12-07 | $30.37 | $72.70 | 3,670,100 | — | — |
| 2017-12-06 | $30.51 | $73.03 | 4,477,500 | — | — |
| 2017-12-05 | $30.81 | $73.75 | 4,719,800 | — | — |
| 2017-12-04 | $31.71 | $75.90 | 7,928,400 | — | — |
| 2017-12-01 | $30.70 | $73.49 | 10,813,100 | — | — |
| 2017-11-30 | $29.73 | $71.16 | 11,606,400 | — | — |
| 2017-11-29 | $29.98 | $71.76 | 4,887,900 | — | — |
| 2017-11-28 | $30.08 | $72.00 | 4,314,500 | — | — |
| 2017-11-27 | $30.31 | $72.55 | 2,622,600 | — | — |
| 2017-11-24 | $30.80 | $73.73 | 1,314,100 | — | — |
| 2017-11-22 | $30.71 | $73.51 | 3,378,900 | — | — |
| 2017-11-21 | $30.66 | $73.39 | 3,346,100 | — | — |
| 2017-11-20 | $30.44 | $72.86 | 3,927,200 | — | — |
| 2017-11-17 | $30.91 | $73.99 | 2,690,600 | — | — |
| 2017-11-16 | $30.15 | $72.17 | 3,926,900 | — | — |
| 2017-11-15 | $30.60 | $73.25 | 4,733,200 | — | — |
| 2017-11-14 | $30.51 | $73.03 | 6,311,900 | — | — |
| 2017-11-13 | $31.88 | $76.31 | 3,665,000 | — | — |
| 2017-11-10 | $32.95 | $78.87 | 2,512,600 | — | — |
| 2017-11-09 | $32.74 | $78.37 | 4,218,700 | — | — |
| 2017-11-08 | $32.84 | $78.61 | 3,370,200 | — | — |
| 2017-11-07 | $33.40 | $79.95 | 4,451,300 | — | — |
| 2017-11-06 | $33.92 | $81.19 | 8,134,500 | — | — |
| 2017-11-03 | $31.18 | $74.64 | 4,539,100 | — | — |
| 2017-11-02 | $31.28 | $74.44 | 3,900,500 | — | — |
| 2017-11-01 | $31.85 | $75.80 | 3,127,200 | — | — |
| 2017-10-31 | $31.43 | $74.80 | 3,144,700 | — | — |
| 2017-10-30 | $31.50 | $74.97 | 4,545,500 | — | — |
| 2017-10-27 | $31.30 | $74.49 | 4,641,700 | — | — |
| 2017-10-26 | $29.94 | $71.25 | 2,599,000 | — | — |
| 2017-10-25 | $30.07 | $71.56 | 4,849,000 | — | — |
| 2017-10-24 | $30.69 | $73.04 | 4,213,800 | — | — |
| 2017-10-23 | $31.47 | $74.90 | 5,767,300 | — | — |
| 2017-10-20 | $33.26 | $79.16 | 7,152,600 | — | — |
| 2017-10-19 | $33.15 | $78.89 | 4,702,300 | — | — |
| 2017-10-18 | $33.80 | $80.44 | 2,631,400 | — | — |
| 2017-10-17 | $33.79 | $80.42 | 4,636,800 | — | — |
| 2017-10-16 | $33.70 | $80.20 | 2,896,300 | — | — |
| 2017-10-13 | $33.73 | $80.27 | 2,854,900 | — | — |
| 2017-10-12 | $33.92 | $80.73 | 4,677,500 | — | — |
| 2017-10-11 | $34.39 | $81.85 | 4,578,200 | — | — |
| 2017-10-10 | $34.97 | $83.23 | 4,350,100 | — | — |
| 2017-10-09 | $35.84 | $85.30 | 3,165,100 | — | — |
| 2017-10-06 | $36.53 | $86.94 | 1,827,900 | — | — |
| 2017-10-05 | $36.48 | $86.82 | 1,909,800 | — | — |
| 2017-10-04 | $36.71 | $87.37 | 1,970,200 | — | — |
| 2017-10-03 | $36.67 | $87.27 | 2,465,800 | — | — |
| 2017-10-02 | $36.86 | $87.72 | 1,908,600 | — | — |
| 2017-09-29 | $36.62 | $87.15 | 3,251,200 | — | — |
| 2017-09-28 | $37.03 | $88.13 | 2,129,600 | — | — |
| 2017-09-27 | $36.93 | $87.89 | 2,168,600 | — | — |
| 2017-09-26 | $37.04 | $88.15 | 2,629,100 | — | — |
| 2017-09-25 | $37.52 | $89.29 | 4,737,000 | — | — |
| 2017-09-22 | $36.67 | $87.27 | 3,605,800 | — | — |
| 2017-09-21 | $36.58 | $87.06 | 2,626,500 | — | — |
| 2017-09-20 | $37.50 | $89.25 | 2,254,100 | — | — |
| 2017-09-19 | $37.39 | $88.98 | 2,961,500 | — | — |
| 2017-09-18 | $37.36 | $88.91 | 3,251,900 | — | — |
| 2017-09-15 | $36.90 | $87.82 | 8,293,100 | — | — |
| 2017-09-14 | $36.38 | $86.58 | 4,785,700 | — | — |
| 2017-09-13 | $36.09 | $85.89 | 4,303,400 | — | — |
| 2017-09-12 | $35.96 | $85.58 | 3,548,600 | — | — |
| 2017-09-11 | $35.48 | $84.44 | 2,849,500 | — | — |
| 2017-09-08 | $34.42 | $81.92 | 3,019,000 | — | — |
| 2017-09-07 | $34.75 | $82.70 | 2,086,000 | — | — |
| 2017-09-06 | $34.74 | $82.68 | 3,353,300 | — | — |
| 2017-09-05 | $34.97 | $83.23 | 4,386,800 | — | — |
| 2017-09-01 | $34.30 | $81.63 | 1,724,400 | — | — |
| 2017-08-31 | $33.90 | $80.68 | 3,648,400 | — | — |
| 2017-08-30 | $33.51 | $79.75 | 1,637,300 | — | — |
| 2017-08-29 | $33.75 | $80.32 | 2,253,000 | — | — |
| 2017-08-28 | $33.25 | $79.13 | 2,518,100 | — | — |
| 2017-08-25 | $33.26 | $79.16 | 2,037,100 | — | — |
| 2017-08-24 | $32.82 | $78.11 | 1,787,200 | — | — |
| 2017-08-23 | $33.04 | $78.63 | 1,580,000 | — | — |
| 2017-08-22 | $32.69 | $77.80 | 1,874,800 | — | — |
| 2017-08-21 | $32.54 | $77.44 | 2,354,700 | — | — |
| 2017-08-18 | $32.77 | $77.99 | 3,248,500 | — | — |
| 2017-08-17 | $32.80 | $78.06 | 2,230,700 | — | — |
| 2017-08-16 | $33.83 | $80.51 | 1,383,400 | — | — |
| 2017-08-15 | $34.31 | $81.65 | 2,158,600 | — | — |
| 2017-08-14 | $34.26 | $81.54 | 1,933,500 | — | — |
| 2017-08-11 | $34.29 | $81.61 | 1,193,200 | — | — |
| 2017-08-10 | $34.70 | $82.58 | 1,984,500 | — | — |
| 2017-08-09 | $35.02 | $83.34 | 2,267,000 | — | — |
| 2017-08-08 | $34.94 | $82.75 | 2,155,700 | — | — |
| 2017-08-07 | $34.56 | $81.85 | 2,058,600 | — | — |
| 2017-08-04 | $35.23 | $83.44 | 3,115,500 | — | — |
| 2017-08-03 | $35.31 | $83.63 | 3,200,200 | — | — |
| 2017-08-02 | $35.35 | $83.72 | 3,405,700 | — | — |
| 2017-08-01 | $35.70 | $84.55 | 2,955,200 | — | — |
| 2017-07-31 | $36.89 | $87.37 | 3,318,800 | — | — |
| 2017-07-28 | $37.10 | $87.87 | 4,263,800 | — | — |
| 2017-07-27 | $36.16 | $85.64 | 4,730,100 | — | — |
| 2017-07-26 | $36.05 | $85.38 | 3,826,000 | — | — |
| 2017-07-25 | $35.25 | $83.48 | 2,979,800 | — | — |
| 2017-07-24 | $34.36 | $81.38 | 2,850,900 | — | — |
| 2017-07-21 | $34.12 | $80.81 | 7,851,700 | — | — |
| 2017-07-20 | $34.97 | $82.82 | 6,623,500 | — | — |
| 2017-07-19 | $36.54 | $86.54 | 4,235,200 | — | — |
| 2017-07-18 | $36.75 | $87.04 | 3,279,000 | — | — |
| 2017-07-17 | $37.64 | $89.14 | 3,926,100 | — | — |
| 2017-07-14 | $37.35 | $88.46 | 2,874,700 | — | — |
| 2017-07-13 | $36.84 | $87.25 | 4,086,800 | — | — |
| 2017-07-12 | $37.37 | $88.50 | 3,268,800 | — | — |
| 2017-07-11 | $37.35 | $88.46 | 2,796,200 | — | — |
| 2017-07-10 | $37.23 | $88.17 | 4,721,500 | — | — |
| 2017-07-07 | $37.91 | $89.78 | 6,086,000 | — | — |
| 2017-07-06 | $37.01 | $87.65 | 5,133,800 | — | — |
| 2017-07-05 | $37.25 | $88.22 | 5,883,300 | — | — |
| 2017-07-03 | $57.68 | $95.16 | 4,124,500 | — | — |
| 2017-06-30 | $54.51 | $89.93 | 5,106,100 | — | — |
| 2017-06-29 | $53.52 | $88.30 | 3,293,700 | — | — |
| 2017-06-28 | $53.50 | $88.26 | 1,995,400 | — | — |
| 2017-06-27 | $53.37 | $88.05 | 2,195,700 | — | — |
| 2017-06-26 | $53.70 | $88.59 | 1,978,800 | — | — |
| 2017-06-23 | $53.99 | $89.07 | 6,400,100 | — | — |
| 2017-06-22 | $54.52 | $89.95 | 6,118,800 | — | — |
| 2017-06-21 | $54.85 | $90.49 | 3,700,100 | — | — |
| 2017-06-20 | $55.47 | $91.51 | 4,323,000 | — | — |
| 2017-06-19 | $56.55 | $93.30 | 1,794,700 | — | — |
| 2017-06-16 | $57.29 | $94.52 | 3,687,700 | — | — |
| 2017-06-15 | $56.32 | $92.92 | 2,633,300 | — | — |
| 2017-06-14 | $56.11 | $92.57 | 3,816,600 | — | — |
| 2017-06-13 | $57.07 | $94.15 | 2,917,300 | — | — |
| 2017-06-12 | $56.16 | $92.65 | 3,176,700 | — | — |
| 2017-06-09 | $55.53 | $91.61 | 3,154,700 | — | — |
| 2017-06-08 | $54.34 | $89.65 | 2,626,400 | — | — |
| 2017-06-07 | $54.28 | $89.55 | 4,172,000 | — | — |
| 2017-06-06 | $55.60 | $91.73 | 3,228,800 | — | — |
| 2017-06-05 | $54.73 | $90.29 | 1,577,000 | — | — |
| 2017-06-02 | $54.95 | $90.66 | 2,309,900 | — | — |
| 2017-06-01 | $55.53 | $91.61 | 2,748,800 | — | — |
| 2017-05-31 | $55.15 | $90.99 | 3,906,100 | — | — |
| 2017-05-30 | $55.07 | $90.85 | 2,319,000 | — | — |
| 2017-05-26 | $55.45 | $91.48 | 2,353,600 | — | — |
| 2017-05-25 | $54.84 | $90.47 | 4,413,700 | — | — |
| 2017-05-24 | $56.93 | $93.92 | 2,024,300 | — | — |
| 2017-05-23 | $57.67 | $95.14 | 1,269,800 | — | — |
| 2017-05-22 | $58.00 | $95.69 | 1,868,600 | — | — |
| 2017-05-19 | $58.22 | $96.05 | 2,620,700 | — | — |
| 2017-05-18 | $57.13 | $94.25 | 2,080,000 | — | — |
| 2017-05-17 | $57.43 | $94.75 | 3,420,300 | — | — |
| 2017-05-16 | $57.50 | $94.86 | 2,879,200 | — | — |
| 2017-05-15 | $58.01 | $95.70 | 2,222,800 | — | — |
| 2017-05-12 | $58.26 | $96.12 | 4,096,300 | — | — |
| 2017-05-11 | $59.33 | $97.88 | 1,804,100 | — | — |
| 2017-05-10 | $60.07 | $99.10 | 2,343,100 | — | — |
| 2017-05-09 | $58.60 | $96.68 | 1,936,800 | — | — |
| 2017-05-08 | $59.48 | $98.13 | 1,925,500 | — | — |
| 2017-05-05 | $59.33 | $97.88 | 3,052,900 | — | — |
| 2017-05-04 | $57.41 | $94.71 | 3,235,300 | — | — |
| 2017-05-03 | $59.05 | $97.14 | 3,066,600 | — | — |
| 2017-05-02 | $59.57 | $97.99 | 2,578,400 | — | — |
| 2017-05-01 | $59.71 | $98.23 | 2,191,100 | — | — |
| 2017-04-28 | $59.37 | $97.67 | 3,082,500 | — | — |
| 2017-04-27 | $59.65 | $98.13 | 3,989,100 | — | — |
| 2017-04-26 | $59.46 | $97.81 | 3,784,300 | — | — |
| 2017-04-25 | $59.29 | $97.53 | 4,597,400 | — | — |
| 2017-04-24 | $58.65 | $96.48 | 3,070,100 | — | — |
| 2017-04-21 | $57.68 | $94.89 | 3,399,300 | — | — |
| 2017-04-20 | $59.50 | $97.88 | 1,945,000 | — | — |
| 2017-04-19 | $59.47 | $97.83 | 2,940,700 | — | — |
| 2017-04-18 | $60.01 | $98.72 | 2,517,000 | — | — |
| 2017-04-17 | $59.62 | $98.08 | 2,120,200 | — | — |
| 2017-04-13 | $59.46 | $97.81 | 1,482,300 | — | — |
| 2017-04-12 | $60.34 | $99.26 | 1,757,100 | — | — |
| 2017-04-11 | $60.87 | $100.13 | 1,348,800 | — | — |
| 2017-04-10 | $61.71 | $101.52 | 1,383,100 | — | — |
| 2017-04-07 | $61.28 | $100.81 | 1,168,800 | — | — |
| 2017-04-06 | $60.94 | $100.25 | 1,403,300 | — | — |
| 2017-04-05 | $60.36 | $99.29 | 1,951,700 | — | — |
| 2017-04-04 | $60.15 | $98.95 | 1,831,100 | — | — |
| 2017-04-03 | $59.69 | $98.19 | 1,908,900 | — | — |
| 2017-03-31 | $59.82 | $98.41 | 2,652,700 | — | — |
| 2017-03-30 | $59.31 | $97.57 | 5,912,900 | — | — |
| 2017-03-29 | $60.02 | $98.74 | 1,839,600 | — | — |
| 2017-03-28 | $59.07 | $97.17 | 2,862,300 | — | — |
| 2017-03-27 | $58.07 | $95.53 | 1,854,600 | — | — |
| 2017-03-24 | $58.99 | $97.04 | 1,562,400 | — | — |
| 2017-03-23 | $59.16 | $97.32 | 2,587,000 | — | — |
| 2017-03-22 | $60.54 | $99.59 | 2,892,500 | — | — |
| 2017-03-21 | $60.23 | $99.08 | 2,418,400 | — | — |
| 2017-03-20 | $60.41 | $99.38 | 2,763,000 | — | — |
| 2017-03-17 | $58.93 | $96.94 | 3,693,900 | — | — |
| 2017-03-16 | $58.24 | $95.81 | 1,974,600 | — | — |
| 2017-03-15 | $57.71 | $94.93 | 2,294,000 | — | — |
| 2017-03-14 | $56.47 | $92.90 | 2,040,800 | — | — |
| 2017-03-13 | $56.68 | $93.24 | 1,665,100 | — | — |
| 2017-03-10 | $56.28 | $92.58 | 3,277,600 | — | — |
| 2017-03-09 | $57.40 | $94.43 | 3,845,700 | — | — |
| 2017-03-08 | $57.71 | $94.93 | 2,703,800 | — | — |
| 2017-03-07 | $59.41 | $97.73 | 1,748,600 | — | — |
| 2017-03-06 | $59.97 | $98.65 | 1,805,900 | — | — |
| 2017-03-03 | $59.89 | $98.52 | 1,612,200 | — | — |
| 2017-03-02 | $60.72 | $99.89 | 1,757,700 | — | — |
| 2017-03-01 | $61.83 | $101.71 | 1,990,900 | — | — |
| 2017-02-28 | $60.28 | $99.16 | 2,913,300 | — | — |
| 2017-02-27 | $60.25 | $99.11 | 2,265,700 | — | — |
| 2017-02-24 | $59.80 | $98.37 | 2,730,100 | — | — |
| 2017-02-23 | $59.97 | $98.65 | 2,114,500 | — | — |
| 2017-02-22 | $60.55 | $99.61 | 2,161,200 | — | — |
| 2017-02-21 | $60.55 | $99.61 | 1,686,600 | — | — |
| 2017-02-17 | $60.76 | $99.95 | 1,680,200 | — | — |
| 2017-02-16 | $61.20 | $100.68 | 1,949,200 | — | — |
| 2017-02-15 | $61.50 | $101.17 | 2,247,500 | — | — |
| 2017-02-14 | $61.50 | $101.17 | 1,939,500 | — | — |
| 2017-02-13 | $61.06 | $100.45 | 4,155,400 | — | — |
| 2017-02-10 | $61.15 | $100.59 | 3,130,700 | — | — |
| 2017-02-09 | $61.06 | $100.45 | 2,300,500 | — | — |
| 2017-02-08 | $61.16 | $100.61 | 4,015,600 | — | — |
| 2017-02-07 | $61.36 | $100.94 | 3,022,400 | — | — |
| 2017-02-06 | $61.68 | $101.47 | 1,519,600 | — | — |
| 2017-02-03 | $61.85 | $101.75 | 2,569,400 | — | — |
| 2017-02-02 | $62.41 | $102.67 | 2,110,300 | — | — |
| 2017-02-01 | $62.58 | $102.67 | 2,909,600 | — | — |
| 2017-01-31 | $63.08 | $103.49 | 2,535,900 | — | — |
| 2017-01-30 | $61.82 | $101.42 | 2,790,800 | — | — |
| 2017-01-27 | $63.09 | $103.50 | 2,067,400 | — | — |
| 2017-01-26 | $63.10 | $103.52 | 5,783,500 | — | — |
| 2017-01-25 | $63.60 | $104.34 | 3,122,600 | — | — |
| 2017-01-24 | $62.68 | $102.83 | 1,668,100 | — | — |
| 2017-01-23 | $61.42 | $100.76 | 2,002,600 | — | — |
| 2017-01-20 | $61.98 | $101.68 | 2,144,200 | — | — |
| 2017-01-19 | $61.96 | $101.65 | 1,882,500 | — | — |
| 2017-01-18 | $61.74 | $101.29 | 2,468,200 | — | — |
| 2017-01-17 | $61.90 | $101.55 | 2,927,700 | — | — |
| 2017-01-13 | $60.92 | $99.94 | 3,107,900 | — | — |
| 2017-01-12 | $62.42 | $102.40 | 1,672,600 | — | — |
| 2017-01-11 | $63.38 | $103.98 | 1,857,000 | — | — |
| 2017-01-10 | $62.38 | $102.34 | 3,270,000 | — | — |
| 2017-01-09 | $63.24 | $103.75 | 1,836,600 | — | — |
| 2017-01-06 | $63.96 | $104.93 | 2,554,500 | — | — |
| 2017-01-05 | $64.35 | $105.57 | 2,028,500 | — | — |
| 2017-01-04 | $64.75 | $106.23 | 2,122,600 | — | — |
| 2017-01-03 | $65.03 | $106.69 | 2,710,300 | — | — |