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
- 1993-08-13 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 | $44.97 | $58.47 | 912,435 | — | — |
| 2017-12-28 | $45.86 | $59.63 | 742,262 | — | — |
| 2017-12-27 | $45.40 | $59.02 | 695,232 | — | — |
| 2017-12-26 | $45.33 | $58.93 | 477,234 | — | — |
| 2017-12-22 | $45.52 | $59.18 | 850,410 | — | — |
| 2017-12-21 | $45.77 | $59.51 | 1,469,870 | — | — |
| 2017-12-20 | $46.71 | $60.73 | 1,887,350 | — | — |
| 2017-12-19 | $45.95 | $59.74 | 3,258,616 | — | — |
| 2017-12-18 | $45.94 | $59.73 | 1,557,910 | — | — |
| 2017-12-15 | $45.36 | $58.98 | 2,876,238 | — | — |
| 2017-12-14 | $45.37 | $58.99 | 1,779,430 | — | — |
| 2017-12-13 | $46.06 | $59.88 | 1,372,629 | — | — |
| 2017-12-12 | $46.99 | $61.09 | 1,554,389 | — | — |
| 2017-12-11 | $47.15 | $61.30 | 1,581,653 | — | — |
| 2017-12-08 | $47.32 | $61.53 | 1,186,211 | — | — |
| 2017-12-07 | $47.25 | $61.44 | 1,074,770 | — | — |
| 2017-12-06 | $46.70 | $60.72 | 1,955,510 | — | — |
| 2017-12-05 | $47.87 | $62.24 | 2,152,720 | — | — |
| 2017-12-04 | $47.75 | $62.08 | 1,548,595 | — | — |
| 2017-12-01 | $48.42 | $62.96 | 1,563,363 | — | — |
| 2017-11-30 | $49.01 | $63.73 | 2,271,773 | — | — |
| 2017-11-29 | $48.29 | $62.59 | 1,344,683 | — | — |
| 2017-11-28 | $47.79 | $61.94 | 1,106,123 | — | — |
| 2017-11-27 | $46.70 | $60.53 | 1,487,024 | — | — |
| 2017-11-24 | $46.55 | $60.33 | 468,146 | — | — |
| 2017-11-22 | $46.56 | $60.35 | 1,508,040 | — | — |
| 2017-11-21 | $46.35 | $60.07 | 3,147,402 | — | — |
| 2017-11-20 | $46.08 | $59.73 | 1,552,230 | — | — |
| 2017-11-17 | $45.72 | $59.26 | 2,131,022 | — | — |
| 2017-11-16 | $45.81 | $59.38 | 1,284,134 | — | — |
| 2017-11-15 | $45.49 | $58.96 | 1,208,250 | — | — |
| 2017-11-14 | $45.84 | $59.41 | 1,645,950 | — | — |
| 2017-11-13 | $45.80 | $59.36 | 1,048,528 | — | — |
| 2017-11-10 | $45.84 | $59.41 | 1,054,435 | — | — |
| 2017-11-09 | $45.86 | $59.44 | 1,652,198 | — | — |
| 2017-11-08 | $45.94 | $59.55 | 1,315,147 | — | — |
| 2017-11-07 | $46.13 | $59.79 | 1,238,013 | — | — |
| 2017-11-06 | $46.34 | $60.06 | 1,101,352 | — | — |
| 2017-11-03 | $46.63 | $60.44 | 1,967,211 | — | — |
| 2017-11-02 | $46.57 | $60.36 | 1,674,464 | — | — |
| 2017-11-01 | $46.39 | $60.13 | 1,120,210 | — | — |
| 2017-10-31 | $46.41 | $60.15 | 1,230,742 | — | — |
| 2017-10-30 | $46.12 | $59.77 | 1,693,890 | — | — |
| 2017-10-27 | $46.54 | $60.32 | 1,466,803 | — | — |
| 2017-10-26 | $46.98 | $60.89 | 2,900,549 | — | — |
| 2017-10-25 | $45.48 | $58.94 | 2,638,133 | — | — |
| 2017-10-24 | $46.43 | $60.19 | 1,609,030 | — | — |
| 2017-10-23 | $45.89 | $59.48 | 1,776,590 | — | — |
| 2017-10-20 | $45.95 | $59.56 | 1,709,339 | — | — |
| 2017-10-19 | $45.82 | $59.39 | 847,115 | — | — |
| 2017-10-18 | $46.12 | $59.77 | 1,287,202 | — | — |
| 2017-10-17 | $45.79 | $59.35 | 1,212,112 | — | — |
| 2017-10-16 | $45.92 | $59.52 | 2,131,590 | — | — |
| 2017-10-13 | $45.01 | $58.34 | 1,220,178 | — | — |
| 2017-10-12 | $44.82 | $58.10 | 2,896,686 | — | — |
| 2017-10-11 | $45.78 | $59.34 | 952,195 | — | — |
| 2017-10-10 | $45.77 | $59.32 | 1,181,554 | — | — |
| 2017-10-09 | $45.77 | $59.33 | 596,627 | — | — |
| 2017-10-06 | $45.66 | $59.18 | 1,572,338 | — | — |
| 2017-10-05 | $45.83 | $59.40 | 1,512,357 | — | — |
| 2017-10-04 | $46.17 | $59.84 | 1,581,198 | — | — |
| 2017-10-03 | $45.61 | $59.11 | 2,134,658 | — | — |
| 2017-10-02 | $45.64 | $59.16 | 2,572,699 | — | — |
| 2017-09-29 | $45.10 | $58.45 | 3,276,110 | — | — |
| 2017-09-28 | $44.27 | $57.38 | 2,514,650 | — | — |
| 2017-09-27 | $44.42 | $57.57 | 1,832,709 | — | — |
| 2017-09-26 | $44.76 | $58.02 | 1,379,445 | — | — |
| 2017-09-25 | $44.45 | $57.62 | 1,593,694 | — | — |
| 2017-09-22 | $43.98 | $57.00 | 1,355,134 | — | — |
| 2017-09-21 | $43.65 | $56.58 | 1,861,677 | — | — |
| 2017-09-20 | $43.54 | $56.43 | 1,472,256 | — | — |
| 2017-09-19 | $43.21 | $56.01 | 1,607,440 | — | — |
| 2017-09-18 | $43.28 | $56.10 | 1,772,387 | — | — |
| 2017-09-15 | $42.92 | $55.63 | 2,381,510 | — | — |
| 2017-09-14 | $42.49 | $55.07 | 1,674,350 | — | — |
| 2017-09-13 | $41.94 | $54.36 | 1,474,869 | — | — |
| 2017-09-12 | $41.86 | $54.25 | 1,224,154 | — | — |
| 2017-09-11 | $41.36 | $53.61 | 1,553,707 | — | — |
| 2017-09-08 | $40.67 | $52.71 | 1,026,262 | — | — |
| 2017-09-07 | $40.56 | $52.58 | 1,623,230 | — | — |
| 2017-09-06 | $40.86 | $52.96 | 1,657,197 | — | — |
| 2017-09-05 | $40.46 | $52.44 | 1,700,024 | — | — |
| 2017-09-01 | $41.07 | $53.24 | 1,548,822 | — | — |
| 2017-08-31 | $40.85 | $52.95 | 2,809,442 | — | — |
| 2017-08-30 | $39.42 | $51.09 | 6,459,410 | — | — |
| 2017-08-29 | $39.06 | $50.46 | 1,805,786 | — | — |
| 2017-08-28 | $38.95 | $50.33 | 1,276,069 | — | — |
| 2017-08-25 | $38.87 | $50.23 | 1,336,958 | — | — |
| 2017-08-24 | $39.04 | $50.44 | 2,455,350 | — | — |
| 2017-08-23 | $39.36 | $50.85 | 1,618,914 | — | — |
| 2017-08-22 | $39.55 | $51.10 | 2,303,240 | — | — |
| 2017-08-21 | $39.28 | $50.75 | 1,518,718 | — | — |
| 2017-08-18 | $39.03 | $50.43 | 2,196,910 | — | — |
| 2017-08-17 | $39.27 | $50.74 | 1,294,472 | — | — |
| 2017-08-16 | $39.93 | $51.59 | 1,064,546 | — | — |
| 2017-08-15 | $39.83 | $51.47 | 1,630,842 | — | — |
| 2017-08-14 | $39.76 | $51.37 | 2,369,810 | — | — |
| 2017-08-11 | $39.31 | $50.79 | 1,596,080 | — | — |
| 2017-08-10 | $39.52 | $51.07 | 2,301,650 | — | — |
| 2017-08-09 | $40.96 | $52.92 | 1,717,405 | — | — |
| 2017-08-08 | $41.35 | $53.42 | 2,456,714 | — | — |
| 2017-08-07 | $40.93 | $52.89 | 2,473,186 | — | — |
| 2017-08-04 | $41.09 | $53.09 | 3,611,458 | — | — |
| 2017-08-03 | $40.39 | $52.18 | 2,356,178 | — | — |
| 2017-08-02 | $40.63 | $52.49 | 2,332,776 | — | — |
| 2017-08-01 | $40.34 | $52.13 | 3,300,875 | — | — |
| 2017-07-31 | $41.14 | $53.16 | 1,425,680 | — | — |
| 2017-07-28 | $41.29 | $53.35 | 2,909,523 | — | — |
| 2017-07-27 | $41.39 | $53.48 | 4,451,530 | — | — |
| 2017-07-26 | $40.37 | $52.16 | 4,101,869 | — | — |
| 2017-07-25 | $40.35 | $52.14 | 2,157,491 | — | — |
| 2017-07-24 | $39.37 | $50.86 | 2,509,424 | — | — |
| 2017-07-21 | $39.54 | $51.09 | 3,175,347 | — | — |
| 2017-07-20 | $40.75 | $52.65 | 2,214,859 | — | — |
| 2017-07-19 | $41.16 | $53.18 | 1,398,416 | — | — |
| 2017-07-18 | $40.66 | $52.53 | 1,416,706 | — | — |
| 2017-07-17 | $40.69 | $52.57 | 1,668,670 | — | — |
| 2017-07-14 | $40.72 | $52.61 | 1,610,507 | — | — |
| 2017-07-13 | $40.67 | $52.55 | 2,456,600 | — | — |
| 2017-07-12 | $40.15 | $51.87 | 2,631,885 | — | — |
| 2017-07-11 | $40.08 | $51.78 | 2,474,662 | — | — |
| 2017-07-10 | $39.68 | $51.27 | 4,185,592 | — | — |
| 2017-07-07 | $38.81 | $50.15 | 3,334,387 | — | — |
| 2017-07-06 | $37.85 | $48.91 | 2,121,253 | — | — |
| 2017-07-05 | $38.01 | $49.11 | 2,583,264 | — | — |
| 2017-07-03 | $38.01 | $49.11 | 1,505,995 | — | — |
| 2017-06-30 | $37.29 | $48.18 | 2,982,341 | — | — |
| 2017-06-29 | $36.30 | $46.90 | 1,989,136 | — | — |
| 2017-06-28 | $36.24 | $46.82 | 2,739,805 | — | — |
| 2017-06-27 | $36.15 | $46.71 | 2,339,251 | — | — |
| 2017-06-26 | $36.87 | $47.63 | 2,129,659 | — | — |
| 2017-06-23 | $36.27 | $46.86 | 3,076,970 | — | — |
| 2017-06-22 | $35.97 | $46.47 | 1,143,611 | — | — |
| 2017-06-21 | $36.12 | $46.67 | 1,636,408 | — | — |
| 2017-06-20 | $35.85 | $46.32 | 1,728,310 | — | — |
| 2017-06-19 | $36.38 | $47.01 | 2,106,258 | — | — |
| 2017-06-16 | $36.08 | $46.62 | 4,520,030 | — | — |
| 2017-06-15 | $38.13 | $49.27 | 1,346,046 | — | — |
| 2017-06-14 | $38.06 | $49.18 | 1,772,274 | — | — |
| 2017-06-13 | $38.67 | $49.96 | 1,311,853 | — | — |
| 2017-06-12 | $38.43 | $49.66 | 1,935,403 | — | — |
| 2017-06-09 | $37.82 | $48.86 | 3,411,862 | — | — |
| 2017-06-08 | $37.35 | $48.26 | 2,808,419 | — | — |
| 2017-06-07 | $38.49 | $49.73 | 1,944,378 | — | — |
| 2017-06-06 | $38.66 | $49.95 | 1,410,798 | — | — |
| 2017-06-05 | $39.01 | $50.40 | 1,171,784 | — | — |
| 2017-06-02 | $38.97 | $50.35 | 2,524,306 | — | — |
| 2017-06-01 | $39.05 | $50.45 | 4,911,723 | — | — |
| 2017-05-31 | $37.42 | $48.35 | 3,433,674 | — | — |
| 2017-05-30 | $37.14 | $47.99 | 3,614,411 | — | — |
| 2017-05-26 | $36.08 | $46.46 | 1,109,531 | — | — |
| 2017-05-25 | $35.59 | $45.83 | 2,075,472 | — | — |
| 2017-05-24 | $36.14 | $46.53 | 960,147 | — | — |
| 2017-05-23 | $35.93 | $46.27 | 1,505,768 | — | — |
| 2017-05-22 | $36.42 | $46.89 | 1,736,149 | — | — |
| 2017-05-19 | $35.56 | $45.79 | 1,320,259 | — | — |
| 2017-05-18 | $35.33 | $45.49 | 1,279,931 | — | — |
| 2017-05-17 | $35.16 | $45.27 | 2,810,464 | — | — |
| 2017-05-16 | $37.16 | $47.84 | 1,394,213 | — | — |
| 2017-05-15 | $36.99 | $47.63 | 1,411,026 | — | — |
| 2017-05-12 | $36.66 | $47.21 | 1,623,117 | — | — |
| 2017-05-11 | $36.82 | $47.41 | 1,343,547 | — | — |
| 2017-05-10 | $37.10 | $47.76 | 2,024,920 | — | — |
| 2017-05-09 | $36.88 | $47.49 | 1,956,078 | — | — |
| 2017-05-08 | $36.63 | $47.16 | 2,426,610 | — | — |
| 2017-05-05 | $36.73 | $47.30 | 1,563,477 | — | — |
| 2017-05-04 | $36.38 | $46.85 | 1,949,944 | — | — |
| 2017-05-03 | $36.09 | $46.47 | 2,795,014 | — | — |
| 2017-05-02 | $35.99 | $46.34 | 3,978,499 | — | — |
| 2017-05-01 | $37.67 | $48.50 | 2,652,106 | — | — |
| 2017-04-28 | $37.22 | $47.92 | 2,380,942 | — | — |
| 2017-04-27 | $37.10 | $47.76 | 3,092,533 | — | — |
| 2017-04-26 | $36.14 | $46.54 | 2,147,835 | — | — |
| 2017-04-25 | $35.95 | $46.29 | 1,580,517 | — | — |
| 2017-04-24 | $35.61 | $45.85 | 1,745,691 | — | — |
| 2017-04-21 | $34.78 | $44.78 | 1,933,131 | — | — |
| 2017-04-20 | $35.30 | $45.45 | 2,665,397 | — | — |
| 2017-04-19 | $34.90 | $44.94 | 2,465,688 | — | — |
| 2017-04-18 | $34.20 | $44.04 | 1,847,250 | — | — |
| 2017-04-17 | $34.10 | $43.91 | 1,373,651 | — | — |
| 2017-04-13 | $33.46 | $43.08 | 1,714,906 | — | — |
| 2017-04-12 | $33.97 | $43.74 | 3,162,965 | — | — |
| 2017-04-11 | $33.67 | $43.36 | 3,057,885 | — | — |
| 2017-04-10 | $33.45 | $43.07 | 2,021,739 | — | — |
| 2017-04-07 | $33.48 | $43.11 | 2,148,517 | — | — |
| 2017-04-06 | $33.44 | $43.06 | 3,413,453 | — | — |
| 2017-04-05 | $33.61 | $43.28 | 3,668,826 | — | — |
| 2017-04-04 | $34.06 | $43.85 | 4,666,915 | — | — |
| 2017-04-03 | $35.51 | $45.72 | 4,426,992 | — | — |
| 2017-03-31 | $36.79 | $47.37 | 1,865,312 | — | — |
| 2017-03-30 | $36.94 | $47.56 | 856,885 | — | — |
| 2017-03-29 | $36.91 | $47.53 | 1,192,573 | — | — |
| 2017-03-28 | $36.75 | $47.32 | 2,976,888 | — | — |
| 2017-03-27 | $36.27 | $46.70 | 1,749,440 | — | — |
| 2017-03-24 | $36.34 | $46.79 | 1,713,542 | — | — |
| 2017-03-23 | $36.28 | $46.71 | 2,168,397 | — | — |
| 2017-03-22 | $36.51 | $47.02 | 3,302,352 | — | — |
| 2017-03-21 | $35.95 | $46.29 | 2,107,734 | — | — |
| 2017-03-20 | $37.47 | $48.25 | 1,352,408 | — | — |
| 2017-03-17 | $37.64 | $48.47 | 2,421,043 | — | — |
| 2017-03-16 | $38.42 | $49.48 | 1,546,550 | — | — |
| 2017-03-15 | $38.69 | $49.82 | 2,071,610 | — | — |
| 2017-03-14 | $37.87 | $48.76 | 1,902,914 | — | — |
| 2017-03-13 | $37.51 | $48.30 | 1,947,445 | — | — |
| 2017-03-10 | $36.79 | $47.37 | 1,905,754 | — | — |
| 2017-03-09 | $36.58 | $47.11 | 1,780,112 | — | — |
| 2017-03-08 | $36.92 | $47.54 | 1,709,794 | — | — |
| 2017-03-07 | $36.70 | $47.25 | 2,253,029 | — | — |
| 2017-03-06 | $36.88 | $47.49 | 1,956,419 | — | — |
| 2017-03-03 | $37.82 | $48.69 | 2,285,405 | — | — |
| 2017-03-02 | $37.98 | $48.90 | 2,298,355 | — | — |
| 2017-03-01 | $37.84 | $48.73 | 2,387,872 | — | — |
| 2017-02-28 | $37.14 | $47.82 | 2,001,973 | — | — |
| 2017-02-27 | $37.37 | $48.12 | 2,113,982 | — | — |
| 2017-02-24 | $36.56 | $46.91 | 2,880,555 | — | — |
| 2017-02-23 | $37.39 | $47.98 | 1,673,328 | — | — |
| 2017-02-22 | $37.65 | $48.32 | 1,570,861 | — | — |
| 2017-02-21 | $37.53 | $48.16 | 2,759,798 | — | — |
| 2017-02-17 | $37.31 | $47.87 | 2,581,106 | — | — |
| 2017-02-16 | $36.43 | $46.74 | 1,544,278 | — | — |
| 2017-02-15 | $36.89 | $47.34 | 1,740,693 | — | — |
| 2017-02-14 | $36.53 | $46.88 | 1,923,816 | — | — |
| 2017-02-13 | $36.68 | $47.07 | 2,596,896 | — | — |
| 2017-02-10 | $36.65 | $47.03 | 2,385,486 | — | — |
| 2017-02-09 | $35.78 | $45.92 | 2,908,387 | — | — |
| 2017-02-08 | $35.62 | $45.71 | 2,265,525 | — | — |
| 2017-02-07 | $35.30 | $45.30 | 1,906,662 | — | — |
| 2017-02-06 | $35.71 | $45.83 | 981,390 | — | — |
| 2017-02-03 | $35.74 | $45.86 | 1,163,378 | — | — |
| 2017-02-02 | $35.63 | $45.72 | 2,088,082 | — | — |
| 2017-02-01 | $36.12 | $46.35 | 1,391,146 | — | — |
| 2017-01-31 | $35.94 | $46.12 | 2,055,024 | — | — |
| 2017-01-30 | $35.70 | $45.82 | 1,933,586 | — | — |
| 2017-01-27 | $35.56 | $45.64 | 1,098,626 | — | — |
| 2017-01-26 | $35.90 | $46.07 | 1,406,709 | — | — |
| 2017-01-25 | $36.36 | $46.65 | 1,035,691 | — | — |
| 2017-01-24 | $35.59 | $45.67 | 2,439,219 | — | — |
| 2017-01-23 | $34.77 | $44.62 | 1,819,872 | — | — |
| 2017-01-20 | $35.09 | $45.03 | 2,049,798 | — | — |
| 2017-01-19 | $35.05 | $44.98 | 2,031,054 | — | — |
| 2017-01-18 | $35.02 | $44.94 | 2,298,810 | — | — |
| 2017-01-17 | $35.03 | $44.95 | 1,818,395 | — | — |
| 2017-01-13 | $35.48 | $45.52 | 1,475,437 | — | — |
| 2017-01-12 | $35.20 | $45.17 | 2,767,410 | — | — |
| 2017-01-11 | $35.32 | $45.32 | 5,044,976 | — | — |
| 2017-01-10 | $35.89 | $46.06 | 3,165,918 | — | — |
| 2017-01-09 | $35.93 | $46.11 | 1,761,822 | — | — |
| 2017-01-06 | $36.18 | $46.43 | 2,032,645 | — | — |
| 2017-01-05 | $35.89 | $46.06 | 2,016,854 | — | — |
| 2017-01-04 | $35.93 | $46.11 | 1,818,622 | — | — |
| 2017-01-03 | $35.27 | $45.27 | 1,687,528 | — | — |