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 | $37.67 | $97.49 | 2,392,100 | — | — |
| 2017-12-28 | $38.05 | $98.48 | 1,876,300 | — | — |
| 2017-12-27 | $38.07 | $98.53 | 2,696,700 | — | — |
| 2017-12-26 | $38.21 | $98.89 | 1,890,200 | — | — |
| 2017-12-22 | $38.08 | $98.55 | 2,881,000 | — | — |
| 2017-12-21 | $37.85 | $97.96 | 5,292,900 | — | — |
| 2017-12-20 | $38.14 | $98.71 | 5,701,000 | — | — |
| 2017-12-19 | $37.98 | $98.30 | 4,347,700 | — | — |
| 2017-12-18 | $37.77 | $97.75 | 3,731,000 | — | — |
| 2017-12-15 | $37.76 | $97.73 | 5,247,400 | — | — |
| 2017-12-14 | $37.01 | $95.78 | 4,000,600 | — | — |
| 2017-12-13 | $37.34 | $96.64 | 3,420,900 | — | — |
| 2017-12-12 | $37.55 | $97.18 | 3,399,900 | — | — |
| 2017-12-11 | $37.24 | $96.38 | 3,001,300 | — | — |
| 2017-12-08 | $37.25 | $96.41 | 2,127,200 | — | — |
| 2017-12-07 | $37.25 | $96.41 | 3,609,300 | — | — |
| 2017-12-06 | $37.08 | $95.97 | 3,776,300 | — | — |
| 2017-12-05 | $37.17 | $96.20 | 2,480,700 | — | — |
| 2017-12-04 | $37.93 | $98.17 | 5,798,700 | — | — |
| 2017-12-01 | $37.47 | $96.98 | 5,626,800 | — | — |
| 2017-11-30 | $37.33 | $96.61 | 4,501,900 | — | — |
| 2017-11-29 | $37.20 | $96.28 | 4,073,300 | — | — |
| 2017-11-28 | $36.44 | $94.31 | 2,720,900 | — | — |
| 2017-11-27 | $35.94 | $93.02 | 2,659,300 | — | — |
| 2017-11-24 | $35.46 | $91.77 | 617,500 | — | — |
| 2017-11-22 | $35.51 | $91.90 | 1,857,300 | — | — |
| 2017-11-21 | $35.54 | $91.98 | 1,946,200 | — | — |
| 2017-11-20 | $35.77 | $92.58 | 1,801,500 | — | — |
| 2017-11-17 | $35.71 | $92.42 | 2,263,500 | — | — |
| 2017-11-16 | $35.62 | $92.19 | 2,491,200 | — | — |
| 2017-11-15 | $35.18 | $91.05 | 3,662,200 | — | — |
| 2017-11-14 | $35.87 | $92.83 | 3,876,800 | — | — |
| 2017-11-13 | $34.84 | $90.17 | 2,509,500 | — | — |
| 2017-11-10 | $34.80 | $90.07 | 2,810,900 | — | — |
| 2017-11-09 | $33.96 | $87.89 | 2,177,300 | — | — |
| 2017-11-08 | $34.31 | $88.80 | 2,044,800 | — | — |
| 2017-11-07 | $33.76 | $87.37 | 2,436,700 | — | — |
| 2017-11-06 | $33.32 | $86.23 | 2,868,800 | — | — |
| 2017-11-03 | $33.91 | $87.76 | 1,731,400 | — | — |
| 2017-11-02 | $33.86 | $87.63 | 2,491,100 | — | — |
| 2017-11-01 | $34.13 | $88.33 | 2,854,300 | — | — |
| 2017-10-31 | $34.16 | $88.41 | 2,905,600 | — | — |
| 2017-10-30 | $33.53 | $86.78 | 4,789,100 | — | — |
| 2017-10-27 | $33.69 | $86.64 | 3,480,600 | — | — |
| 2017-10-26 | $33.38 | $85.84 | 4,251,900 | — | — |
| 2017-10-25 | $33.93 | $87.26 | 3,389,400 | — | — |
| 2017-10-24 | $34.17 | $87.88 | 2,275,900 | — | — |
| 2017-10-23 | $34.21 | $87.98 | 2,132,300 | — | — |
| 2017-10-20 | $33.91 | $87.21 | 4,282,800 | — | — |
| 2017-10-19 | $33.76 | $86.82 | 2,851,300 | — | — |
| 2017-10-18 | $34.10 | $87.70 | 2,968,700 | — | — |
| 2017-10-17 | $34.21 | $87.98 | 3,497,100 | — | — |
| 2017-10-16 | $34.50 | $88.72 | 2,707,100 | — | — |
| 2017-10-13 | $34.33 | $88.29 | 4,692,300 | — | — |
| 2017-10-12 | $34.59 | $88.96 | 3,692,900 | — | — |
| 2017-10-11 | $33.79 | $86.90 | 2,269,900 | — | — |
| 2017-10-10 | $33.72 | $86.72 | 2,639,500 | — | — |
| 2017-10-09 | $33.46 | $86.05 | 2,445,000 | — | — |
| 2017-10-06 | $34.08 | $87.64 | 3,426,400 | — | — |
| 2017-10-05 | $34.10 | $87.70 | 2,723,900 | — | — |
| 2017-10-04 | $33.96 | $87.34 | 4,381,800 | — | — |
| 2017-10-03 | $33.41 | $85.92 | 3,899,600 | — | — |
| 2017-10-02 | $33.34 | $85.74 | 4,201,600 | — | — |
| 2017-09-29 | $33.74 | $86.77 | 5,224,000 | — | — |
| 2017-09-28 | $33.95 | $87.31 | 6,995,100 | — | — |
| 2017-09-27 | $33.34 | $85.74 | 5,203,000 | — | — |
| 2017-09-26 | $33.36 | $85.79 | 3,595,900 | — | — |
| 2017-09-25 | $33.47 | $86.08 | 4,679,600 | — | — |
| 2017-09-22 | $33.15 | $85.25 | 3,348,800 | — | — |
| 2017-09-21 | $33.42 | $85.95 | 4,234,300 | — | — |
| 2017-09-20 | $33.70 | $86.67 | 4,784,100 | — | — |
| 2017-09-19 | $34.17 | $87.88 | 3,243,100 | — | — |
| 2017-09-18 | $34.89 | $89.73 | 3,372,300 | — | — |
| 2017-09-15 | $35.01 | $90.04 | 4,881,200 | — | — |
| 2017-09-14 | $34.48 | $88.67 | 3,603,200 | — | — |
| 2017-09-13 | $34.73 | $89.32 | 2,706,700 | — | — |
| 2017-09-12 | $34.82 | $89.55 | 2,475,900 | — | — |
| 2017-09-11 | $34.75 | $89.37 | 3,332,900 | — | — |
| 2017-09-08 | $34.50 | $88.72 | 3,209,000 | — | — |
| 2017-09-07 | $34.38 | $88.42 | 3,356,000 | — | — |
| 2017-09-06 | $34.24 | $88.06 | 4,713,600 | — | — |
| 2017-09-05 | $33.69 | $86.64 | 5,032,400 | — | — |
| 2017-09-01 | $32.88 | $84.56 | 5,168,300 | — | — |
| 2017-08-31 | $32.46 | $83.48 | 4,150,200 | — | — |
| 2017-08-30 | $32.74 | $84.20 | 5,479,000 | — | — |
| 2017-08-29 | $32.43 | $83.40 | 4,217,800 | — | — |
| 2017-08-28 | $32.53 | $83.66 | 3,975,100 | — | — |
| 2017-08-25 | $33.14 | $85.23 | 4,241,200 | — | — |
| 2017-08-24 | $33.23 | $85.46 | 5,070,600 | — | — |
| 2017-08-23 | $34.22 | $88.00 | 5,965,800 | — | — |
| 2017-08-22 | $34.51 | $88.75 | 2,587,900 | — | — |
| 2017-08-21 | $34.50 | $88.72 | 2,226,000 | — | — |
| 2017-08-18 | $34.46 | $88.62 | 2,605,700 | — | — |
| 2017-08-17 | $34.72 | $89.29 | 2,951,000 | — | — |
| 2017-08-16 | $35.14 | $90.37 | 1,985,800 | — | — |
| 2017-08-15 | $34.90 | $89.75 | 2,184,900 | — | — |
| 2017-08-14 | $34.89 | $89.73 | 2,730,600 | — | — |
| 2017-08-11 | $34.80 | $89.50 | 3,276,900 | — | — |
| 2017-08-10 | $34.06 | $87.59 | 3,274,100 | — | — |
| 2017-08-09 | $34.39 | $88.44 | 2,425,400 | — | — |
| 2017-08-08 | $34.19 | $87.93 | 3,619,900 | — | — |
| 2017-08-07 | $34.17 | $87.88 | 3,168,500 | — | — |
| 2017-08-04 | $33.98 | $87.39 | 4,603,200 | — | — |
| 2017-08-03 | $34.31 | $88.24 | 2,864,300 | — | — |
| 2017-08-02 | $34.21 | $87.98 | 3,619,600 | — | — |
| 2017-08-01 | $33.83 | $87.00 | 5,143,200 | — | — |
| 2017-07-31 | $34.24 | $88.06 | 4,633,200 | — | — |
| 2017-07-28 | $34.24 | $88.06 | 3,923,100 | — | — |
| 2017-07-27 | $34.35 | $88.34 | 4,037,300 | — | — |
| 2017-07-26 | $33.83 | $86.45 | 3,310,400 | — | — |
| 2017-07-25 | $34.16 | $87.30 | 3,875,200 | — | — |
| 2017-07-24 | $33.84 | $86.48 | 3,831,500 | — | — |
| 2017-07-21 | $33.88 | $86.58 | 3,122,000 | — | — |
| 2017-07-20 | $33.75 | $86.25 | 2,788,000 | — | — |
| 2017-07-19 | $33.85 | $86.50 | 9,524,900 | — | — |
| 2017-07-18 | $33.32 | $85.15 | 3,292,700 | — | — |
| 2017-07-17 | $33.48 | $85.56 | 3,743,900 | — | — |
| 2017-07-14 | $33.58 | $85.81 | 3,172,700 | — | — |
| 2017-07-13 | $33.52 | $85.66 | 7,433,400 | — | — |
| 2017-07-12 | $33.38 | $85.30 | 4,270,000 | — | — |
| 2017-07-11 | $33.07 | $84.51 | 7,871,400 | — | — |
| 2017-07-10 | $33.23 | $84.92 | 5,663,700 | — | — |
| 2017-07-07 | $33.42 | $85.41 | 7,777,100 | — | — |
| 2017-07-06 | $34.13 | $87.22 | 9,813,900 | — | — |
| 2017-07-05 | $34.91 | $89.21 | 7,634,500 | — | — |
| 2017-07-03 | $35.50 | $90.72 | 2,884,400 | — | — |
| 2017-06-30 | $35.76 | $91.39 | 6,671,600 | — | — |
| 2017-06-29 | $36.08 | $92.20 | 5,936,100 | — | — |
| 2017-06-28 | $37.37 | $95.50 | 4,678,600 | — | — |
| 2017-06-27 | $37.00 | $94.55 | 3,631,500 | — | — |
| 2017-06-26 | $37.65 | $96.22 | 3,453,200 | — | — |
| 2017-06-23 | $37.23 | $95.14 | 12,137,600 | — | — |
| 2017-06-22 | $37.09 | $94.78 | 5,236,100 | — | — |
| 2017-06-21 | $37.68 | $96.29 | 2,902,300 | — | — |
| 2017-06-20 | $37.77 | $96.52 | 3,932,600 | — | — |
| 2017-06-19 | $37.52 | $95.88 | 6,922,500 | — | — |
| 2017-06-16 | $38.01 | $97.14 | 9,550,200 | — | — |
| 2017-06-15 | $39.26 | $100.33 | 2,324,600 | — | — |
| 2017-06-14 | $38.96 | $99.56 | 2,737,400 | — | — |
| 2017-06-13 | $38.98 | $99.61 | 3,142,600 | — | — |
| 2017-06-12 | $38.70 | $98.90 | 3,177,700 | — | — |
| 2017-06-09 | $38.76 | $99.05 | 2,435,200 | — | — |
| 2017-06-08 | $39.11 | $99.95 | 2,709,000 | — | — |
| 2017-06-07 | $39.43 | $100.76 | 3,329,900 | — | — |
| 2017-06-06 | $39.44 | $100.79 | 1,900,200 | — | — |
| 2017-06-05 | $39.79 | $101.68 | 2,484,400 | — | — |
| 2017-06-02 | $39.59 | $101.17 | 5,020,800 | — | — |
| 2017-06-01 | $39.95 | $102.09 | 7,527,900 | — | — |
| 2017-05-31 | $38.54 | $98.49 | 3,960,500 | — | — |
| 2017-05-30 | $38.52 | $98.44 | 1,750,500 | — | — |
| 2017-05-26 | $39.03 | $99.74 | 1,864,800 | — | — |
| 2017-05-25 | $38.82 | $99.21 | 1,660,000 | — | — |
| 2017-05-24 | $38.54 | $98.49 | 1,837,100 | — | — |
| 2017-05-23 | $38.38 | $98.08 | 2,263,200 | — | — |
| 2017-05-22 | $38.06 | $97.26 | 2,596,500 | — | — |
| 2017-05-19 | $37.72 | $96.39 | 2,315,700 | — | — |
| 2017-05-18 | $37.68 | $96.29 | 1,873,300 | — | — |
| 2017-05-17 | $37.62 | $96.14 | 2,495,800 | — | — |
| 2017-05-16 | $37.57 | $96.01 | 2,485,700 | — | — |
| 2017-05-15 | $37.85 | $96.73 | 2,169,700 | — | — |
| 2017-05-12 | $37.46 | $95.73 | 1,827,700 | — | — |
| 2017-05-11 | $37.49 | $95.81 | 1,911,100 | — | — |
| 2017-05-10 | $37.60 | $96.09 | 3,087,500 | — | — |
| 2017-05-09 | $37.29 | $95.30 | 3,116,700 | — | — |
| 2017-05-08 | $37.65 | $96.22 | 2,357,200 | — | — |
| 2017-05-05 | $37.74 | $96.45 | 2,065,100 | — | — |
| 2017-05-04 | $37.70 | $96.34 | 4,432,000 | — | — |
| 2017-05-03 | $37.76 | $96.50 | 2,796,300 | — | — |
| 2017-05-02 | $37.95 | $96.98 | 3,052,700 | — | — |
| 2017-05-01 | $38.29 | $97.85 | 3,168,000 | — | — |
| 2017-04-28 | $38.78 | $99.10 | 2,609,900 | — | — |
| 2017-04-27 | $38.81 | $99.18 | 1,912,100 | — | — |
| 2017-04-26 | $39.01 | $99.69 | 4,340,400 | — | — |
| 2017-04-25 | $39.33 | $100.00 | 5,297,400 | — | — |
| 2017-04-24 | $40.93 | $104.07 | 1,925,400 | — | — |
| 2017-04-21 | $40.66 | $103.38 | 3,629,600 | — | — |
| 2017-04-20 | $40.72 | $103.53 | 2,347,100 | — | — |
| 2017-04-19 | $40.48 | $102.92 | 1,896,100 | — | — |
| 2017-04-18 | $40.79 | $103.71 | 2,371,900 | — | — |
| 2017-04-17 | $40.46 | $102.87 | 1,742,300 | — | — |
| 2017-04-13 | $40.32 | $102.51 | 2,400,000 | — | — |
| 2017-04-12 | $40.62 | $103.28 | 2,703,600 | — | — |
| 2017-04-11 | $40.50 | $102.97 | 2,162,900 | — | — |
| 2017-04-10 | $40.57 | $103.15 | 2,763,400 | — | — |
| 2017-04-07 | $40.49 | $102.95 | 2,446,000 | — | — |
| 2017-04-06 | $40.48 | $102.92 | 2,410,700 | — | — |
| 2017-04-05 | $40.40 | $102.72 | 2,316,500 | — | — |
| 2017-04-04 | $40.22 | $102.26 | 2,000,600 | — | — |
| 2017-04-03 | $40.35 | $102.59 | 2,276,200 | — | — |
| 2017-03-31 | $40.34 | $102.57 | 2,392,000 | — | — |
| 2017-03-30 | $40.28 | $102.41 | 2,237,200 | — | — |
| 2017-03-29 | $40.59 | $103.20 | 3,622,300 | — | — |
| 2017-03-28 | $40.20 | $102.21 | 3,278,700 | — | — |
| 2017-03-27 | $40.14 | $102.06 | 3,891,200 | — | — |
| 2017-03-24 | $40.47 | $102.90 | 3,503,200 | — | — |
| 2017-03-23 | $40.35 | $102.59 | 4,566,300 | — | — |
| 2017-03-22 | $40.48 | $102.92 | 4,049,500 | — | — |
| 2017-03-21 | $40.79 | $103.71 | 5,235,400 | — | — |
| 2017-03-20 | $40.82 | $103.79 | 3,835,200 | — | — |
| 2017-03-17 | $41.42 | $105.31 | 3,963,900 | — | — |
| 2017-03-16 | $41.48 | $105.46 | 2,645,600 | — | — |
| 2017-03-15 | $41.50 | $105.52 | 3,479,400 | — | — |
| 2017-03-14 | $41.24 | $104.85 | 2,189,100 | — | — |
| 2017-03-13 | $41.02 | $104.29 | 2,084,600 | — | — |
| 2017-03-10 | $40.91 | $104.02 | 3,101,600 | — | — |
| 2017-03-09 | $40.57 | $103.15 | 4,586,700 | — | — |
| 2017-03-08 | $40.31 | $102.49 | 5,106,300 | — | — |
| 2017-03-07 | $40.75 | $103.61 | 3,952,500 | — | — |
| 2017-03-06 | $41.25 | $104.88 | 2,271,400 | — | — |
| 2017-03-03 | $41.15 | $104.63 | 2,872,000 | — | — |
| 2017-03-02 | $41.07 | $104.42 | 4,585,600 | — | — |
| 2017-03-01 | $41.21 | $104.78 | 3,913,000 | — | — |
| 2017-02-28 | $41.21 | $104.78 | 4,935,600 | — | — |
| 2017-02-27 | $40.89 | $103.96 | 3,452,000 | — | — |
| 2017-02-24 | $41.16 | $104.65 | 3,342,800 | — | — |
| 2017-02-23 | $40.50 | $102.97 | 2,809,700 | — | — |
| 2017-02-22 | $40.48 | $102.92 | 2,689,200 | — | — |
| 2017-02-21 | $40.20 | $102.21 | 5,347,400 | — | — |
| 2017-02-17 | $39.61 | $100.71 | 4,081,400 | — | — |
| 2017-02-16 | $39.93 | $101.52 | 2,716,600 | — | — |
| 2017-02-15 | $39.94 | $101.55 | 4,632,800 | — | — |
| 2017-02-14 | $39.79 | $101.17 | 1,828,400 | — | — |
| 2017-02-13 | $39.76 | $101.09 | 2,259,400 | — | — |
| 2017-02-10 | $39.84 | $101.29 | 1,676,200 | — | — |
| 2017-02-09 | $39.73 | $101.01 | 4,269,600 | — | — |
| 2017-02-08 | $39.52 | $100.48 | 2,615,700 | — | — |
| 2017-02-07 | $39.54 | $100.53 | 2,892,500 | — | — |
| 2017-02-06 | $39.23 | $99.74 | 2,448,700 | — | — |
| 2017-02-03 | $39.37 | $100.10 | 1,757,700 | — | — |
| 2017-02-02 | $39.24 | $99.77 | 2,166,200 | — | — |
| 2017-02-01 | $38.94 | $99.01 | 2,922,200 | — | — |
| 2017-01-31 | $39.09 | $99.39 | 2,659,400 | — | — |
| 2017-01-30 | $39.02 | $99.21 | 2,104,300 | — | — |
| 2017-01-27 | $38.99 | $99.13 | 1,746,600 | — | — |
| 2017-01-26 | $38.95 | $99.03 | 2,147,000 | — | — |
| 2017-01-25 | $39.22 | $99.21 | 2,873,800 | — | — |
| 2017-01-24 | $39.21 | $99.18 | 2,190,000 | — | — |
| 2017-01-23 | $38.89 | $98.37 | 4,011,300 | — | — |
| 2017-01-20 | $39.13 | $98.98 | 3,572,900 | — | — |
| 2017-01-19 | $38.69 | $97.87 | 2,670,600 | — | — |
| 2017-01-18 | $38.72 | $97.94 | 2,607,500 | — | — |
| 2017-01-17 | $38.61 | $97.67 | 3,085,700 | — | — |
| 2017-01-13 | $38.51 | $97.41 | 2,237,000 | — | — |
| 2017-01-12 | $38.51 | $97.41 | 2,431,200 | — | — |
| 2017-01-11 | $38.64 | $97.74 | 2,568,500 | — | — |
| 2017-01-10 | $38.29 | $96.86 | 2,541,000 | — | — |
| 2017-01-09 | $38.44 | $97.24 | 3,046,600 | — | — |
| 2017-01-06 | $38.74 | $98.00 | 3,341,100 | — | — |
| 2017-01-05 | $38.95 | $98.53 | 4,367,000 | — | — |
| 2017-01-04 | $39.09 | $98.88 | 4,066,000 | — | — |
| 2017-01-03 | $39.76 | $100.58 | 2,608,100 | — | — |