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
- 1986-11-24 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 | $39.85 | $111.04 | 778,300 | — | — |
| 2017-12-28 | $39.28 | $109.45 | 600,000 | — | — |
| 2017-12-27 | $39.44 | $109.89 | 718,100 | — | — |
| 2017-12-26 | $39.29 | $109.48 | 218,600 | — | — |
| 2017-12-22 | $39.40 | $109.78 | 648,800 | — | — |
| 2017-12-21 | $39.37 | $109.70 | 545,500 | — | — |
| 2017-12-20 | $39.47 | $109.98 | 645,900 | — | — |
| 2017-12-19 | $39.37 | $109.70 | 1,088,500 | — | — |
| 2017-12-18 | $39.35 | $109.64 | 1,827,800 | — | — |
| 2017-12-15 | $39.19 | $109.20 | 1,562,000 | — | — |
| 2017-12-14 | $39.10 | $108.95 | 2,270,700 | — | — |
| 2017-12-13 | $38.93 | $108.47 | 1,334,900 | — | — |
| 2017-12-12 | $39.19 | $109.20 | 1,179,500 | — | — |
| 2017-12-11 | $39.29 | $109.48 | 1,143,200 | — | — |
| 2017-12-08 | $38.77 | $108.03 | 1,280,500 | — | — |
| 2017-12-07 | $39.32 | $109.56 | 5,424,000 | — | — |
| 2017-12-06 | $39.54 | $110.17 | 2,140,600 | — | — |
| 2017-12-05 | $39.32 | $109.56 | 1,706,900 | — | — |
| 2017-12-04 | $39.73 | $110.70 | 1,912,200 | — | — |
| 2017-12-01 | $39.75 | $110.76 | 3,053,600 | — | — |
| 2017-11-30 | $38.99 | $108.64 | 11,689,000 | — | — |
| 2017-11-29 | $38.33 | $106.80 | 1,247,300 | — | — |
| 2017-11-28 | $38.74 | $107.94 | 1,232,200 | — | — |
| 2017-11-27 | $38.88 | $108.33 | 1,074,800 | — | — |
| 2017-11-24 | $38.64 | $107.66 | 428,100 | — | — |
| 2017-11-22 | $38.59 | $107.53 | 1,962,200 | — | — |
| 2017-11-21 | $38.09 | $106.13 | 1,483,400 | — | — |
| 2017-11-20 | $38.42 | $107.05 | 1,082,300 | — | — |
| 2017-11-17 | $38.18 | $106.38 | 1,020,100 | — | — |
| 2017-11-16 | $38.56 | $106.77 | 1,657,700 | — | — |
| 2017-11-15 | $38.84 | $107.55 | 1,658,900 | — | — |
| 2017-11-14 | $39.34 | $108.93 | 2,565,600 | — | — |
| 2017-11-13 | $39.42 | $109.15 | 1,045,600 | — | — |
| 2017-11-10 | $39.50 | $109.38 | 1,554,500 | — | — |
| 2017-11-09 | $39.57 | $109.57 | 1,605,700 | — | — |
| 2017-11-08 | $39.53 | $109.46 | 2,197,400 | — | — |
| 2017-11-07 | $37.89 | $104.92 | 4,318,500 | — | — |
| 2017-11-06 | $39.86 | $110.37 | 1,146,600 | — | — |
| 2017-11-03 | $39.93 | $110.57 | 714,700 | — | — |
| 2017-11-02 | $39.61 | $109.68 | 1,219,200 | — | — |
| 2017-11-01 | $40.40 | $111.87 | 494,600 | — | — |
| 2017-10-31 | $40.86 | $113.14 | 667,600 | — | — |
| 2017-10-30 | $40.35 | $111.73 | 1,203,600 | — | — |
| 2017-10-27 | $40.85 | $113.11 | 550,300 | — | — |
| 2017-10-26 | $41.28 | $114.30 | 944,100 | — | — |
| 2017-10-25 | $41.17 | $114.00 | 796,500 | — | — |
| 2017-10-24 | $41.69 | $115.44 | 508,000 | — | — |
| 2017-10-23 | $41.75 | $115.61 | 642,400 | — | — |
| 2017-10-20 | $41.93 | $116.10 | 514,200 | — | — |
| 2017-10-19 | $41.94 | $116.13 | 588,200 | — | — |
| 2017-10-18 | $41.95 | $116.16 | 834,100 | — | — |
| 2017-10-17 | $41.90 | $116.02 | 978,700 | — | — |
| 2017-10-16 | $42.00 | $116.30 | 567,500 | — | — |
| 2017-10-13 | $41.89 | $115.99 | 618,300 | — | — |
| 2017-10-12 | $41.83 | $115.83 | 1,138,200 | — | — |
| 2017-10-11 | $41.87 | $115.94 | 1,168,100 | — | — |
| 2017-10-10 | $41.56 | $115.08 | 579,200 | — | — |
| 2017-10-09 | $41.10 | $113.81 | 1,070,900 | — | — |
| 2017-10-06 | $40.82 | $113.03 | 1,136,200 | — | — |
| 2017-10-05 | $41.18 | $114.03 | 1,382,500 | — | — |
| 2017-10-04 | $41.34 | $114.47 | 617,400 | — | — |
| 2017-10-03 | $41.40 | $114.64 | 587,900 | — | — |
| 2017-10-02 | $41.82 | $115.80 | 892,600 | — | — |
| 2017-09-29 | $41.62 | $115.25 | 1,084,900 | — | — |
| 2017-09-28 | $41.56 | $115.08 | 2,217,000 | — | — |
| 2017-09-27 | $40.96 | $113.42 | 2,702,100 | — | — |
| 2017-09-26 | $40.69 | $112.67 | 1,813,800 | — | — |
| 2017-09-25 | $40.41 | $111.90 | 919,300 | — | — |
| 2017-09-22 | $40.64 | $112.53 | 437,600 | — | — |
| 2017-09-21 | $40.75 | $112.84 | 1,060,700 | — | — |
| 2017-09-20 | $40.66 | $112.59 | 763,500 | — | — |
| 2017-09-19 | $41.28 | $114.30 | 637,700 | — | — |
| 2017-09-18 | $41.61 | $115.22 | 757,300 | — | — |
| 2017-09-15 | $41.48 | $114.86 | 1,614,200 | — | — |
| 2017-09-14 | $40.87 | $113.17 | 977,500 | — | — |
| 2017-09-13 | $41.38 | $114.58 | 1,418,100 | — | — |
| 2017-09-12 | $42.22 | $116.91 | 1,839,100 | — | — |
| 2017-09-11 | $42.58 | $117.90 | 1,667,100 | — | — |
| 2017-09-08 | $42.24 | $116.96 | 2,369,200 | — | — |
| 2017-09-07 | $43.05 | $119.21 | 1,185,700 | — | — |
| 2017-09-06 | $43.57 | $120.65 | 1,071,200 | — | — |
| 2017-09-05 | $43.67 | $120.92 | 691,300 | — | — |
| 2017-09-01 | $43.76 | $121.17 | 916,900 | — | — |
| 2017-08-31 | $43.00 | $119.07 | 1,061,300 | — | — |
| 2017-08-30 | $42.84 | $118.62 | 539,500 | — | — |
| 2017-08-29 | $42.93 | $118.87 | 487,100 | — | — |
| 2017-08-28 | $42.93 | $118.87 | 598,600 | — | — |
| 2017-08-25 | $42.84 | $118.62 | 577,100 | — | — |
| 2017-08-24 | $43.20 | $119.62 | 1,197,500 | — | — |
| 2017-08-23 | $43.56 | $119.93 | 1,158,100 | — | — |
| 2017-08-22 | $43.90 | $120.86 | 1,254,500 | — | — |
| 2017-08-21 | $43.47 | $119.68 | 1,052,200 | — | — |
| 2017-08-18 | $43.78 | $120.53 | 974,000 | — | — |
| 2017-08-17 | $43.47 | $119.68 | 1,047,900 | — | — |
| 2017-08-16 | $44.34 | $122.07 | 1,117,600 | — | — |
| 2017-08-15 | $43.74 | $120.42 | 2,538,800 | — | — |
| 2017-08-14 | $43.62 | $120.09 | 3,375,400 | — | — |
| 2017-08-11 | $43.75 | $120.45 | 1,197,600 | — | — |
| 2017-08-10 | $43.22 | $118.99 | 1,940,600 | — | — |
| 2017-08-09 | $43.03 | $118.47 | 1,718,900 | — | — |
| 2017-08-08 | $43.66 | $120.20 | 1,000,800 | — | — |
| 2017-08-07 | $43.55 | $119.90 | 1,580,800 | — | — |
| 2017-08-04 | $43.70 | $120.31 | 636,200 | — | — |
| 2017-08-03 | $43.47 | $119.68 | 624,600 | — | — |
| 2017-08-02 | $43.28 | $119.15 | 640,700 | — | — |
| 2017-08-01 | $43.50 | $119.76 | 693,200 | — | — |
| 2017-07-31 | $43.23 | $119.02 | 613,600 | — | — |
| 2017-07-28 | $43.28 | $119.15 | 957,100 | — | — |
| 2017-07-27 | $43.16 | $118.82 | 871,700 | — | — |
| 2017-07-26 | $43.09 | $118.63 | 820,600 | — | — |
| 2017-07-25 | $42.66 | $117.45 | 659,600 | — | — |
| 2017-07-24 | $42.50 | $117.01 | 799,400 | — | — |
| 2017-07-21 | $42.07 | $115.82 | 407,900 | — | — |
| 2017-07-20 | $42.01 | $115.66 | 759,500 | — | — |
| 2017-07-19 | $42.09 | $115.88 | 575,100 | — | — |
| 2017-07-18 | $42.10 | $115.91 | 942,700 | — | — |
| 2017-07-17 | $42.20 | $116.18 | 856,000 | — | — |
| 2017-07-14 | $42.48 | $116.95 | 1,006,600 | — | — |
| 2017-07-13 | $41.87 | $115.27 | 904,100 | — | — |
| 2017-07-12 | $41.90 | $115.36 | 1,398,200 | — | — |
| 2017-07-11 | $40.57 | $111.69 | 1,072,900 | — | — |
| 2017-07-10 | $41.10 | $113.15 | 1,264,200 | — | — |
| 2017-07-07 | $40.48 | $111.45 | 556,300 | — | — |
| 2017-07-06 | $40.29 | $110.92 | 1,097,700 | — | — |
| 2017-07-05 | $41.00 | $112.88 | 1,089,200 | — | — |
| 2017-07-03 | $40.50 | $111.50 | 533,800 | — | — |
| 2017-06-30 | $40.67 | $111.97 | 603,100 | — | — |
| 2017-06-29 | $40.56 | $111.67 | 1,333,100 | — | — |
| 2017-06-28 | $41.16 | $113.32 | 1,086,400 | — | — |
| 2017-06-27 | $40.83 | $112.41 | 879,400 | — | — |
| 2017-06-26 | $40.93 | $112.68 | 819,800 | — | — |
| 2017-06-23 | $40.62 | $111.83 | 646,100 | — | — |
| 2017-06-22 | $40.53 | $111.58 | 890,400 | — | — |
| 2017-06-21 | $40.54 | $111.61 | 680,000 | — | — |
| 2017-06-20 | $40.75 | $112.19 | 432,300 | — | — |
| 2017-06-19 | $40.73 | $112.13 | 626,800 | — | — |
| 2017-06-16 | $40.45 | $111.36 | 911,600 | — | — |
| 2017-06-15 | $40.94 | $112.71 | 1,453,700 | — | — |
| 2017-06-14 | $41.16 | $113.32 | 1,232,300 | — | — |
| 2017-06-13 | $40.16 | $110.56 | 746,100 | — | — |
| 2017-06-12 | $40.30 | $110.95 | 731,400 | — | — |
| 2017-06-09 | $40.56 | $111.67 | 952,400 | — | — |
| 2017-06-08 | $40.85 | $112.46 | 836,100 | — | — |
| 2017-06-07 | $40.94 | $112.71 | 718,800 | — | — |
| 2017-06-06 | $40.95 | $112.74 | 967,200 | — | — |
| 2017-06-05 | $41.23 | $113.51 | 1,386,200 | — | — |
| 2017-06-02 | $40.72 | $112.11 | 1,855,900 | — | — |
| 2017-06-01 | $41.10 | $113.15 | 826,900 | — | — |
| 2017-05-31 | $41.04 | $112.99 | 1,497,400 | — | — |
| 2017-05-30 | $40.99 | $112.85 | 807,200 | — | — |
| 2017-05-26 | $41.35 | $113.84 | 624,500 | — | — |
| 2017-05-25 | $41.14 | $113.26 | 2,180,000 | — | — |
| 2017-05-24 | $41.30 | $113.70 | 820,300 | — | — |
| 2017-05-23 | $41.03 | $112.96 | 986,300 | — | — |
| 2017-05-22 | $40.67 | $111.97 | 1,445,800 | — | — |
| 2017-05-19 | $40.35 | $111.09 | 2,626,700 | — | — |
| 2017-05-18 | $39.65 | $109.16 | 1,145,400 | — | — |
| 2017-05-17 | $40.23 | $110.12 | 725,700 | — | — |
| 2017-05-16 | $40.28 | $110.26 | 976,700 | — | — |
| 2017-05-15 | $40.36 | $110.48 | 592,100 | — | — |
| 2017-05-12 | $40.05 | $109.63 | 622,000 | — | — |
| 2017-05-11 | $40.00 | $109.49 | 498,200 | — | — |
| 2017-05-10 | $40.05 | $109.63 | 681,800 | — | — |
| 2017-05-09 | $40.05 | $109.63 | 3,559,500 | — | — |
| 2017-05-08 | $40.09 | $109.74 | 1,545,100 | — | — |
| 2017-05-05 | $39.74 | $108.78 | 4,697,700 | — | — |
| 2017-05-04 | $39.15 | $107.17 | 4,804,800 | — | — |
| 2017-05-03 | $37.69 | $103.17 | 1,508,700 | — | — |
| 2017-05-02 | $38.09 | $104.27 | 1,677,900 | — | — |
| 2017-05-01 | $38.28 | $104.79 | 1,552,600 | — | — |
| 2017-04-28 | $38.62 | $105.72 | 1,516,100 | — | — |
| 2017-04-27 | $37.99 | $103.99 | 1,134,300 | — | — |
| 2017-04-26 | $38.24 | $104.68 | 1,528,700 | — | — |
| 2017-04-25 | $38.62 | $105.72 | 1,765,900 | — | — |
| 2017-04-24 | $38.10 | $104.29 | 1,716,000 | — | — |
| 2017-04-21 | $37.35 | $102.24 | 1,252,900 | — | — |
| 2017-04-20 | $37.68 | $103.14 | 1,211,800 | — | — |
| 2017-04-19 | $37.96 | $103.91 | 1,016,100 | — | — |
| 2017-04-18 | $38.11 | $104.32 | 1,294,700 | — | — |
| 2017-04-17 | $37.67 | $103.12 | 564,200 | — | — |
| 2017-04-13 | $37.35 | $102.24 | 943,700 | — | — |
| 2017-04-12 | $37.16 | $101.72 | 1,329,700 | — | — |
| 2017-04-11 | $37.21 | $101.86 | 756,800 | — | — |
| 2017-04-10 | $37.09 | $101.53 | 951,500 | — | — |
| 2017-04-07 | $36.99 | $101.26 | 674,700 | — | — |
| 2017-04-06 | $37.10 | $101.56 | 1,333,400 | — | — |
| 2017-04-05 | $37.49 | $102.01 | 1,471,100 | — | — |
| 2017-04-04 | $37.69 | $102.56 | 1,754,600 | — | — |
| 2017-04-03 | $37.52 | $102.09 | 893,000 | — | — |
| 2017-03-31 | $37.69 | $102.56 | 1,264,900 | — | — |
| 2017-03-30 | $37.70 | $102.58 | 1,373,500 | — | — |
| 2017-03-29 | $37.65 | $102.45 | 2,757,300 | — | — |
| 2017-03-28 | $37.92 | $103.18 | 1,599,900 | — | — |
| 2017-03-27 | $37.78 | $102.80 | 1,712,100 | — | — |
| 2017-03-24 | $37.69 | $102.56 | 2,086,600 | — | — |
| 2017-03-23 | $37.40 | $101.77 | 2,137,000 | — | — |
| 2017-03-22 | $36.91 | $100.43 | 1,393,000 | — | — |
| 2017-03-21 | $36.38 | $98.99 | 2,101,400 | — | — |
| 2017-03-20 | $36.01 | $97.98 | 1,522,900 | — | — |
| 2017-03-17 | $36.07 | $98.15 | 1,863,100 | — | — |
| 2017-03-16 | $36.20 | $98.50 | 1,168,600 | — | — |
| 2017-03-15 | $35.93 | $97.77 | 2,808,500 | — | — |
| 2017-03-14 | $35.45 | $96.46 | 1,089,200 | — | — |
| 2017-03-13 | $35.75 | $97.28 | 2,029,400 | — | — |
| 2017-03-10 | $35.68 | $97.09 | 729,300 | — | — |
| 2017-03-09 | $35.36 | $96.22 | 1,974,600 | — | — |
| 2017-03-08 | $35.48 | $96.54 | 703,800 | — | — |
| 2017-03-07 | $35.39 | $96.30 | 1,047,300 | — | — |
| 2017-03-06 | $34.94 | $95.07 | 605,900 | — | — |
| 2017-03-03 | $35.13 | $95.59 | 869,400 | — | — |
| 2017-03-02 | $34.60 | $94.15 | 985,800 | — | — |
| 2017-03-01 | $34.49 | $93.85 | 1,355,800 | — | — |
| 2017-02-28 | $34.69 | $94.39 | 1,078,000 | — | — |
| 2017-02-27 | $35.00 | $95.24 | 638,300 | — | — |
| 2017-02-24 | $34.95 | $95.10 | 1,052,800 | — | — |
| 2017-02-23 | $35.60 | $96.87 | 778,100 | — | — |
| 2017-02-22 | $35.59 | $96.84 | 537,800 | — | — |
| 2017-02-21 | $35.39 | $96.30 | 1,530,300 | — | — |
| 2017-02-17 | $35.40 | $96.32 | 1,090,200 | — | — |
| 2017-02-16 | $35.45 | $96.46 | 980,300 | — | — |
| 2017-02-15 | $35.46 | $96.49 | 1,306,900 | — | — |
| 2017-02-14 | $35.09 | $95.48 | 923,100 | — | — |
| 2017-02-13 | $35.20 | $95.78 | 731,100 | — | — |
| 2017-02-10 | $35.03 | $95.32 | 2,010,700 | — | — |
| 2017-02-09 | $35.16 | $95.67 | 1,702,500 | — | — |
| 2017-02-08 | $35.65 | $97.00 | 1,808,600 | — | — |
| 2017-02-07 | $35.33 | $96.13 | 2,441,100 | — | — |
| 2017-02-06 | $35.12 | $95.56 | 888,300 | — | — |
| 2017-02-03 | $34.83 | $94.77 | 616,800 | — | — |
| 2017-02-02 | $34.95 | $95.10 | 1,082,700 | — | — |
| 2017-02-01 | $34.74 | $94.53 | 1,052,200 | — | — |
| 2017-01-31 | $34.53 | $93.96 | 1,470,300 | — | — |
| 2017-01-30 | $34.13 | $92.87 | 1,123,400 | — | — |
| 2017-01-27 | $34.33 | $93.41 | 921,700 | — | — |
| 2017-01-26 | $34.43 | $93.68 | 1,378,000 | — | — |
| 2017-01-25 | $34.81 | $94.72 | 2,817,300 | — | — |
| 2017-01-24 | $34.55 | $94.01 | 2,927,000 | — | — |
| 2017-01-23 | $34.25 | $93.19 | 1,454,400 | — | — |
| 2017-01-20 | $34.03 | $92.60 | 2,005,100 | — | — |
| 2017-01-19 | $33.86 | $92.13 | 5,042,600 | — | — |
| 2017-01-18 | $32.98 | $89.74 | 3,065,100 | — | — |
| 2017-01-17 | $32.21 | $87.64 | 2,929,200 | — | — |
| 2017-01-13 | $32.15 | $87.48 | 1,090,500 | — | — |
| 2017-01-12 | $32.24 | $87.73 | 1,078,500 | — | — |
| 2017-01-11 | $32.50 | $88.43 | 2,540,700 | — | — |
| 2017-01-10 | $31.50 | $85.71 | 1,377,100 | — | — |
| 2017-01-09 | $31.96 | $86.96 | 985,600 | — | — |
| 2017-01-06 | $31.93 | $86.88 | 2,405,500 | — | — |
| 2017-01-05 | $31.95 | $86.94 | 1,781,000 | — | — |
| 2017-01-04 | $31.59 | $85.96 | 1,113,100 | — | — |
| 2017-01-03 | $31.37 | $85.36 | 2,219,700 | — | — |