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
- 2004-06-10 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 | $43.31 | $43.31 | 1,233,800 | — | — |
| 2017-12-28 | $43.95 | $43.95 | 1,878,900 | — | — |
| 2017-12-27 | $43.76 | $43.76 | 3,527,100 | — | — |
| 2017-12-26 | $43.56 | $43.56 | 736,200 | — | — |
| 2017-12-22 | $43.37 | $43.37 | 2,295,300 | — | — |
| 2017-12-21 | $43.32 | $43.32 | 1,041,600 | — | — |
| 2017-12-20 | $43.27 | $43.27 | 1,426,500 | — | — |
| 2017-12-19 | $43.50 | $43.50 | 1,459,800 | — | — |
| 2017-12-18 | $44.20 | $44.20 | 2,258,400 | — | — |
| 2017-12-15 | $43.25 | $43.25 | 4,035,800 | — | — |
| 2017-12-14 | $42.58 | $42.58 | 1,823,500 | — | — |
| 2017-12-13 | $43.20 | $43.20 | 1,590,000 | — | — |
| 2017-12-12 | $43.33 | $43.33 | 1,497,500 | — | — |
| 2017-12-11 | $43.35 | $43.35 | 1,278,800 | — | — |
| 2017-12-08 | $43.62 | $43.62 | 1,153,500 | — | — |
| 2017-12-07 | $43.82 | $43.82 | 1,042,400 | — | — |
| 2017-12-06 | $43.55 | $43.55 | 1,186,600 | — | — |
| 2017-12-05 | $43.61 | $43.61 | 2,373,900 | — | — |
| 2017-12-04 | $43.37 | $43.37 | 2,335,200 | — | — |
| 2017-12-01 | $43.19 | $43.19 | 2,569,100 | — | — |
| 2017-11-30 | $43.36 | $43.36 | 2,227,500 | — | — |
| 2017-11-29 | $42.99 | $42.99 | 1,806,500 | — | — |
| 2017-11-28 | $42.75 | $42.75 | 4,355,700 | — | — |
| 2017-11-27 | $42.47 | $42.47 | 1,828,000 | — | — |
| 2017-11-24 | $42.83 | $42.83 | 571,900 | — | — |
| 2017-11-22 | $42.49 | $42.49 | 1,230,800 | — | — |
| 2017-11-21 | $42.82 | $42.82 | 1,747,600 | — | — |
| 2017-11-20 | $42.80 | $42.80 | 1,616,600 | — | — |
| 2017-11-17 | $42.78 | $42.78 | 1,578,800 | — | — |
| 2017-11-16 | $42.99 | $42.99 | 1,918,500 | — | — |
| 2017-11-15 | $42.64 | $42.64 | 2,462,000 | — | — |
| 2017-11-14 | $42.18 | $42.18 | 1,738,700 | — | — |
| 2017-11-13 | $42.18 | $42.18 | 2,033,400 | — | — |
| 2017-11-10 | $41.53 | $41.53 | 3,092,000 | — | — |
| 2017-11-09 | $40.81 | $40.81 | 2,115,800 | — | — |
| 2017-11-08 | $41.00 | $41.00 | 2,897,200 | — | — |
| 2017-11-07 | $40.88 | $40.88 | 2,581,200 | — | — |
| 2017-11-06 | $40.75 | $40.75 | 3,094,400 | — | — |
| 2017-11-03 | $39.90 | $39.90 | 3,541,200 | — | — |
| 2017-11-02 | $39.21 | $39.21 | 2,319,100 | — | — |
| 2017-11-01 | $39.25 | $39.25 | 2,085,200 | — | — |
| 2017-10-31 | $39.32 | $39.32 | 1,780,000 | — | — |
| 2017-10-30 | $39.24 | $39.24 | 924,800 | — | — |
| 2017-10-27 | $39.37 | $39.37 | 653,300 | — | — |
| 2017-10-26 | $39.59 | $39.59 | 1,353,800 | — | — |
| 2017-10-25 | $39.00 | $39.00 | 2,126,600 | — | — |
| 2017-10-24 | $39.52 | $39.52 | 2,090,900 | — | — |
| 2017-10-23 | $39.60 | $39.60 | 1,544,600 | — | — |
| 2017-10-20 | $40.24 | $40.24 | 1,402,600 | — | — |
| 2017-10-19 | $40.01 | $40.01 | 2,022,700 | — | — |
| 2017-10-18 | $39.96 | $39.96 | 1,498,400 | — | — |
| 2017-10-17 | $39.66 | $39.66 | 1,664,500 | — | — |
| 2017-10-16 | $39.52 | $39.52 | 770,200 | — | — |
| 2017-10-13 | $39.59 | $39.59 | 955,100 | — | — |
| 2017-10-12 | $39.28 | $39.28 | 1,414,800 | — | — |
| 2017-10-11 | $39.23 | $39.23 | 2,094,100 | — | — |
| 2017-10-10 | $39.06 | $39.06 | 1,260,100 | — | — |
| 2017-10-09 | $38.81 | $38.81 | 862,600 | — | — |
| 2017-10-06 | $38.84 | $38.84 | 1,379,200 | — | — |
| 2017-10-05 | $38.75 | $38.75 | 1,578,200 | — | — |
| 2017-10-04 | $38.63 | $38.63 | 1,201,400 | — | — |
| 2017-10-03 | $38.33 | $38.33 | 1,602,000 | — | — |
| 2017-10-02 | $38.22 | $38.22 | 1,172,100 | — | — |
| 2017-09-29 | $37.88 | $37.88 | 1,418,500 | — | — |
| 2017-09-28 | $37.87 | $37.87 | 1,485,400 | — | — |
| 2017-09-27 | $37.90 | $37.90 | 1,800,200 | — | — |
| 2017-09-26 | $37.72 | $37.72 | 1,272,600 | — | — |
| 2017-09-25 | $37.40 | $37.40 | 1,108,800 | — | — |
| 2017-09-22 | $37.18 | $37.18 | 1,231,700 | — | — |
| 2017-09-21 | $37.19 | $37.19 | 2,114,700 | — | — |
| 2017-09-20 | $37.13 | $37.13 | 1,624,400 | — | — |
| 2017-09-19 | $36.94 | $36.94 | 1,448,200 | — | — |
| 2017-09-18 | $36.65 | $36.65 | 1,353,900 | — | — |
| 2017-09-15 | $36.62 | $36.62 | 2,235,000 | — | — |
| 2017-09-14 | $36.96 | $36.96 | 1,514,200 | — | — |
| 2017-09-13 | $37.44 | $37.44 | 1,208,500 | — | — |
| 2017-09-12 | $37.31 | $37.31 | 1,248,900 | — | — |
| 2017-09-11 | $36.99 | $36.99 | 2,039,800 | — | — |
| 2017-09-08 | $36.24 | $36.24 | 1,479,500 | — | — |
| 2017-09-07 | $36.00 | $36.00 | 1,948,200 | — | — |
| 2017-09-06 | $35.68 | $35.68 | 1,853,100 | — | — |
| 2017-09-05 | $35.99 | $35.99 | 1,747,800 | — | — |
| 2017-09-01 | $36.34 | $36.34 | 1,069,800 | — | — |
| 2017-08-31 | $36.08 | $36.08 | 2,051,100 | — | — |
| 2017-08-30 | $35.46 | $35.46 | 1,378,400 | — | — |
| 2017-08-29 | $35.15 | $35.15 | 1,129,200 | — | — |
| 2017-08-28 | $35.50 | $35.50 | 1,326,900 | — | — |
| 2017-08-25 | $35.36 | $35.36 | 1,043,600 | — | — |
| 2017-08-24 | $35.85 | $35.85 | 2,103,900 | — | — |
| 2017-08-23 | $35.53 | $35.53 | 2,088,300 | — | — |
| 2017-08-22 | $35.97 | $35.97 | 2,332,900 | — | — |
| 2017-08-21 | $35.51 | $35.51 | 1,490,300 | — | — |
| 2017-08-18 | $35.24 | $35.24 | 2,944,100 | — | — |
| 2017-08-17 | $34.91 | $34.91 | 2,754,000 | — | — |
| 2017-08-16 | $35.77 | $35.77 | 1,443,600 | — | — |
| 2017-08-15 | $36.13 | $36.13 | 2,301,600 | — | — |
| 2017-08-14 | $36.05 | $36.05 | 1,454,200 | — | — |
| 2017-08-11 | $35.77 | $35.77 | 1,495,900 | — | — |
| 2017-08-10 | $35.65 | $35.65 | 2,039,100 | — | — |
| 2017-08-09 | $36.88 | $36.88 | 1,278,700 | — | — |
| 2017-08-08 | $36.82 | $36.82 | 1,631,900 | — | — |
| 2017-08-07 | $37.48 | $37.48 | 1,196,900 | — | — |
| 2017-08-04 | $37.32 | $37.32 | 1,155,200 | — | — |
| 2017-08-03 | $37.44 | $37.44 | 1,292,000 | — | — |
| 2017-08-02 | $37.80 | $37.80 | 1,522,200 | — | — |
| 2017-08-01 | $37.72 | $37.72 | 1,516,600 | — | — |
| 2017-07-31 | $37.99 | $37.99 | 1,630,800 | — | — |
| 2017-07-28 | $37.63 | $37.63 | 2,113,000 | — | — |
| 2017-07-27 | $37.69 | $37.69 | 2,780,400 | — | — |
| 2017-07-26 | $38.34 | $38.34 | 2,427,400 | — | — |
| 2017-07-25 | $38.42 | $38.42 | 1,597,000 | — | — |
| 2017-07-24 | $38.29 | $38.29 | 1,225,600 | — | — |
| 2017-07-21 | $37.90 | $37.90 | 1,267,200 | — | — |
| 2017-07-20 | $37.89 | $37.89 | 1,252,300 | — | — |
| 2017-07-19 | $37.82 | $37.82 | 1,230,000 | — | — |
| 2017-07-18 | $37.14 | $37.14 | 1,248,200 | — | — |
| 2017-07-17 | $36.92 | $36.92 | 1,615,100 | — | — |
| 2017-07-14 | $37.16 | $37.16 | 1,170,000 | — | — |
| 2017-07-13 | $36.94 | $36.94 | 1,968,000 | — | — |
| 2017-07-12 | $36.89 | $36.89 | 1,794,300 | — | — |
| 2017-07-11 | $36.65 | $36.65 | 1,272,700 | — | — |
| 2017-07-10 | $36.77 | $36.77 | 1,557,700 | — | — |
| 2017-07-07 | $36.61 | $36.61 | 1,727,300 | — | — |
| 2017-07-06 | $36.16 | $36.16 | 1,766,800 | — | — |
| 2017-07-05 | $36.77 | $36.77 | 2,517,400 | — | — |
| 2017-07-03 | $36.94 | $36.94 | 969,300 | — | — |
| 2017-06-30 | $36.40 | $36.40 | 2,586,200 | — | — |
| 2017-06-29 | $36.65 | $36.65 | 2,171,500 | — | — |
| 2017-06-28 | $37.13 | $37.13 | 1,794,600 | — | — |
| 2017-06-27 | $36.40 | $36.40 | 1,507,300 | — | — |
| 2017-06-26 | $36.48 | $36.48 | 2,747,700 | — | — |
| 2017-06-23 | $35.35 | $35.35 | 5,410,700 | — | — |
| 2017-06-22 | $35.30 | $35.30 | 1,148,900 | — | — |
| 2017-06-21 | $35.14 | $35.14 | 1,016,800 | — | — |
| 2017-06-20 | $35.55 | $35.55 | 1,009,000 | — | — |
| 2017-06-19 | $35.76 | $35.76 | 1,182,700 | — | — |
| 2017-06-16 | $35.05 | $35.05 | 2,612,400 | — | — |
| 2017-06-15 | $35.09 | $35.09 | 1,626,400 | — | — |
| 2017-06-14 | $35.47 | $35.47 | 1,397,500 | — | — |
| 2017-06-13 | $35.24 | $35.24 | 1,179,200 | — | — |
| 2017-06-12 | $35.45 | $35.45 | 1,912,800 | — | — |
| 2017-06-09 | $34.94 | $34.94 | 2,249,600 | — | — |
| 2017-06-08 | $34.60 | $34.60 | 1,559,500 | — | — |
| 2017-06-07 | $34.61 | $34.61 | 1,490,600 | — | — |
| 2017-06-06 | $34.41 | $34.41 | 1,581,100 | — | — |
| 2017-06-05 | $35.14 | $35.14 | 1,323,700 | — | — |
| 2017-06-02 | $35.47 | $35.47 | 1,706,400 | — | — |
| 2017-06-01 | $35.56 | $35.56 | 2,152,900 | — | — |
| 2017-05-31 | $34.88 | $34.88 | 3,434,400 | — | — |
| 2017-05-30 | $34.41 | $34.41 | 1,377,800 | — | — |
| 2017-05-26 | $34.39 | $34.39 | 1,159,900 | — | — |
| 2017-05-25 | $34.40 | $34.40 | 1,249,100 | — | — |
| 2017-05-24 | $34.29 | $34.29 | 2,077,500 | — | — |
| 2017-05-23 | $34.15 | $34.15 | 1,137,000 | — | — |
| 2017-05-22 | $34.12 | $34.12 | 1,961,500 | — | — |
| 2017-05-19 | $33.68 | $33.68 | 1,685,100 | — | — |
| 2017-05-18 | $33.13 | $33.13 | 2,284,200 | — | — |
| 2017-05-17 | $33.42 | $33.42 | 2,844,400 | — | — |
| 2017-05-16 | $34.35 | $34.35 | 1,986,000 | — | — |
| 2017-05-15 | $34.58 | $34.58 | 2,103,200 | — | — |
| 2017-05-12 | $34.70 | $34.70 | 2,018,300 | — | — |
| 2017-05-11 | $34.92 | $34.92 | 2,332,900 | — | — |
| 2017-05-10 | $36.27 | $36.27 | 1,131,200 | — | — |
| 2017-05-09 | $36.26 | $36.26 | 1,345,100 | — | — |
| 2017-05-08 | $36.33 | $36.33 | 1,553,700 | — | — |
| 2017-05-05 | $36.77 | $36.77 | 1,645,300 | — | — |
| 2017-05-04 | $35.85 | $35.85 | 2,164,800 | — | — |
| 2017-05-03 | $35.72 | $35.72 | 1,940,700 | — | — |
| 2017-05-02 | $35.95 | $35.95 | 2,193,000 | — | — |
| 2017-05-01 | $36.25 | $36.25 | 2,475,600 | — | — |
| 2017-04-28 | $35.81 | $35.81 | 2,049,600 | — | — |
| 2017-04-27 | $36.00 | $36.00 | 3,978,600 | — | — |
| 2017-04-26 | $34.55 | $34.55 | 2,244,400 | — | — |
| 2017-04-25 | $34.30 | $34.30 | 1,633,300 | — | — |
| 2017-04-24 | $34.41 | $34.41 | 2,970,700 | — | — |
| 2017-04-21 | $34.38 | $34.38 | 2,297,300 | — | — |
| 2017-04-20 | $34.17 | $34.17 | 1,945,600 | — | — |
| 2017-04-19 | $33.60 | $33.60 | 2,150,900 | — | — |
| 2017-04-18 | $33.38 | $33.38 | 1,775,900 | — | — |
| 2017-04-17 | $33.21 | $33.21 | 2,829,600 | — | — |
| 2017-04-13 | $32.64 | $32.64 | 2,034,000 | — | — |
| 2017-04-12 | $33.36 | $33.36 | 3,217,300 | — | — |
| 2017-04-11 | $33.36 | $33.36 | 2,456,100 | — | — |
| 2017-04-10 | $33.06 | $33.06 | 2,359,700 | — | — |
| 2017-04-07 | $32.94 | $32.94 | 2,084,100 | — | — |
| 2017-04-06 | $32.96 | $32.96 | 2,414,000 | — | — |
| 2017-04-05 | $32.48 | $32.48 | 2,536,800 | — | — |
| 2017-04-04 | $32.80 | $32.80 | 4,960,500 | — | — |
| 2017-04-03 | $33.71 | $33.71 | 3,836,500 | — | — |
| 2017-03-31 | $34.79 | $34.79 | 2,211,500 | — | — |
| 2017-03-30 | $34.74 | $34.74 | 1,429,300 | — | — |
| 2017-03-29 | $34.32 | $34.32 | 3,333,100 | — | — |
| 2017-03-28 | $33.99 | $33.99 | 3,397,700 | — | — |
| 2017-03-27 | $33.70 | $33.70 | 3,186,500 | — | — |
| 2017-03-24 | $34.38 | $34.38 | 3,834,900 | — | — |
| 2017-03-23 | $34.95 | $34.95 | 2,097,800 | — | — |
| 2017-03-22 | $34.88 | $34.88 | 3,550,700 | — | — |
| 2017-03-21 | $35.16 | $35.16 | 1,643,200 | — | — |
| 2017-03-20 | $35.55 | $35.55 | 1,787,200 | — | — |
| 2017-03-17 | $36.03 | $36.03 | 3,244,600 | — | — |
| 2017-03-16 | $36.21 | $36.21 | 1,945,900 | — | — |
| 2017-03-15 | $35.96 | $35.96 | 2,818,400 | — | — |
| 2017-03-14 | $35.47 | $35.47 | 2,017,900 | — | — |
| 2017-03-13 | $35.95 | $35.95 | 2,102,800 | — | — |
| 2017-03-10 | $36.40 | $36.40 | 2,315,600 | — | — |
| 2017-03-09 | $36.01 | $36.01 | 2,222,400 | — | — |
| 2017-03-08 | $36.30 | $36.30 | 1,534,600 | — | — |
| 2017-03-07 | $36.16 | $36.16 | 1,640,400 | — | — |
| 2017-03-06 | $35.92 | $35.92 | 1,929,200 | — | — |
| 2017-03-03 | $36.43 | $36.43 | 1,495,500 | — | — |
| 2017-03-02 | $36.38 | $36.38 | 2,749,700 | — | — |
| 2017-03-01 | $36.16 | $36.16 | 2,200,800 | — | — |
| 2017-02-28 | $35.62 | $35.62 | 2,341,000 | — | — |
| 2017-02-27 | $35.72 | $35.72 | 1,487,700 | — | — |
| 2017-02-24 | $35.27 | $35.27 | 1,856,100 | — | — |
| 2017-02-23 | $35.70 | $35.70 | 1,857,600 | — | — |
| 2017-02-22 | $35.59 | $35.59 | 2,011,800 | — | — |
| 2017-02-21 | $35.49 | $35.49 | 2,623,400 | — | — |
| 2017-02-17 | $35.68 | $35.68 | 2,990,600 | — | — |
| 2017-02-16 | $35.02 | $35.02 | 6,289,900 | — | — |
| 2017-02-15 | $35.44 | $35.44 | 2,870,400 | — | — |
| 2017-02-14 | $35.13 | $35.13 | 2,199,000 | — | — |
| 2017-02-13 | $34.49 | $34.49 | 3,108,300 | — | — |
| 2017-02-10 | $34.00 | $34.00 | 6,707,500 | — | — |
| 2017-02-09 | $31.57 | $31.57 | 1,849,000 | — | — |
| 2017-02-08 | $30.78 | $30.78 | 1,665,700 | — | — |
| 2017-02-07 | $30.95 | $30.95 | 1,582,300 | — | — |
| 2017-02-06 | $31.02 | $31.02 | 1,938,600 | — | — |
| 2017-02-03 | $31.49 | $31.49 | 1,851,300 | — | — |
| 2017-02-02 | $30.72 | $30.72 | 2,000,100 | — | — |
| 2017-02-01 | $30.49 | $30.49 | 1,994,000 | — | — |
| 2017-01-31 | $30.36 | $30.36 | 1,463,100 | — | — |
| 2017-01-30 | $30.09 | $30.09 | 2,428,500 | — | — |
| 2017-01-27 | $30.81 | $30.81 | 1,932,600 | — | — |
| 2017-01-26 | $31.01 | $31.01 | 1,838,300 | — | — |
| 2017-01-25 | $30.88 | $30.88 | 1,478,700 | — | — |
| 2017-01-24 | $30.34 | $30.34 | 1,733,400 | — | — |
| 2017-01-23 | $30.04 | $30.04 | 1,496,800 | — | — |
| 2017-01-20 | $30.25 | $30.25 | 2,428,500 | — | — |
| 2017-01-19 | $30.25 | $30.25 | 1,250,400 | — | — |
| 2017-01-18 | $30.51 | $30.51 | 1,331,300 | — | — |
| 2017-01-17 | $30.61 | $30.61 | 1,437,600 | — | — |
| 2017-01-13 | $31.32 | $31.32 | 1,575,900 | — | — |
| 2017-01-12 | $30.92 | $30.92 | 2,043,700 | — | — |
| 2017-01-11 | $31.29 | $31.29 | 1,542,100 | — | — |
| 2017-01-10 | $30.96 | $30.96 | 1,670,700 | — | — |
| 2017-01-09 | $31.13 | $31.13 | 2,290,200 | — | — |
| 2017-01-06 | $31.20 | $31.20 | 2,054,700 | — | — |
| 2017-01-05 | $31.81 | $31.81 | 1,824,500 | — | — |
| 2017-01-04 | $32.08 | $32.08 | 2,145,100 | — | — |
| 2017-01-03 | $31.57 | $31.57 | 2,282,800 | — | — |