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
- 1987-06-10 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 | $41.82 | $41.82 | 1,633,000 | — | — |
| 2017-12-28 | $42.29 | $42.29 | 1,325,800 | — | — |
| 2017-12-27 | $42.25 | $42.25 | 1,053,000 | — | — |
| 2017-12-26 | $41.97 | $41.97 | 980,100 | — | — |
| 2017-12-22 | $42.26 | $42.26 | 1,239,500 | — | — |
| 2017-12-21 | $42.48 | $42.48 | 1,532,500 | — | — |
| 2017-12-20 | $43.21 | $43.21 | 1,836,700 | — | — |
| 2017-12-19 | $43.76 | $43.76 | 3,319,100 | — | — |
| 2017-12-18 | $43.56 | $43.56 | 3,283,200 | — | — |
| 2017-12-15 | $43.68 | $43.68 | 16,057,300 | — | — |
| 2017-12-14 | $43.19 | $43.19 | 3,613,200 | — | — |
| 2017-12-13 | $43.06 | $43.06 | 3,443,400 | — | — |
| 2017-12-12 | $43.29 | $43.29 | 1,920,100 | — | — |
| 2017-12-11 | $43.50 | $43.50 | 1,394,900 | — | — |
| 2017-12-08 | $43.56 | $43.56 | 1,583,300 | — | — |
| 2017-12-07 | $43.55 | $43.55 | 2,110,500 | — | — |
| 2017-12-06 | $42.90 | $42.90 | 2,088,200 | — | — |
| 2017-12-05 | $42.67 | $42.67 | 2,302,900 | — | — |
| 2017-12-04 | $42.42 | $42.42 | 1,910,800 | — | — |
| 2017-12-01 | $43.72 | $43.72 | 1,755,800 | — | — |
| 2017-11-30 | $43.91 | $43.91 | 3,407,700 | — | — |
| 2017-11-29 | $43.16 | $43.16 | 2,801,600 | — | — |
| 2017-11-28 | $45.19 | $45.19 | 1,341,700 | — | — |
| 2017-11-27 | $45.14 | $45.14 | 2,064,000 | — | — |
| 2017-11-24 | $45.60 | $45.60 | 474,300 | — | — |
| 2017-11-22 | $45.00 | $45.00 | 876,800 | — | — |
| 2017-11-21 | $45.33 | $45.33 | 1,054,500 | — | — |
| 2017-11-20 | $44.85 | $44.85 | 2,015,900 | — | — |
| 2017-11-17 | $44.58 | $44.58 | 1,813,600 | — | — |
| 2017-11-16 | $44.86 | $44.86 | 3,005,200 | — | — |
| 2017-11-15 | $44.32 | $44.32 | 1,728,600 | — | — |
| 2017-11-14 | $44.77 | $44.77 | 2,674,700 | — | — |
| 2017-11-13 | $44.67 | $44.67 | 1,644,500 | — | — |
| 2017-11-10 | $44.04 | $44.04 | 2,761,600 | — | — |
| 2017-11-09 | $43.55 | $43.55 | 2,664,600 | — | — |
| 2017-11-08 | $44.07 | $44.07 | 2,002,200 | — | — |
| 2017-11-07 | $44.30 | $44.30 | 1,631,300 | — | — |
| 2017-11-06 | $44.29 | $44.29 | 1,739,100 | — | — |
| 2017-11-03 | $43.90 | $43.90 | 1,359,000 | — | — |
| 2017-11-02 | $43.79 | $43.79 | 1,888,600 | — | — |
| 2017-11-01 | $43.01 | $43.01 | 2,123,800 | — | — |
| 2017-10-31 | $43.16 | $43.16 | 2,043,800 | — | — |
| 2017-10-30 | $42.90 | $42.90 | 1,471,600 | — | — |
| 2017-10-27 | $43.08 | $43.08 | 2,119,200 | — | — |
| 2017-10-26 | $42.72 | $42.72 | 1,842,400 | — | — |
| 2017-10-25 | $42.22 | $42.22 | 2,544,700 | — | — |
| 2017-10-24 | $42.31 | $42.31 | 2,299,600 | — | — |
| 2017-10-23 | $42.15 | $42.15 | 1,403,900 | — | — |
| 2017-10-20 | $42.28 | $42.28 | 1,861,900 | — | — |
| 2017-10-19 | $41.81 | $41.81 | 1,201,800 | — | — |
| 2017-10-18 | $41.79 | $41.79 | 2,926,800 | — | — |
| 2017-10-17 | $41.81 | $41.81 | 1,870,100 | — | — |
| 2017-10-16 | $41.97 | $41.97 | 2,731,200 | — | — |
| 2017-10-13 | $42.00 | $42.00 | 2,089,900 | — | — |
| 2017-10-12 | $41.82 | $41.82 | 2,278,300 | — | — |
| 2017-10-11 | $41.39 | $41.39 | 2,786,000 | — | — |
| 2017-10-10 | $41.01 | $41.01 | 1,723,700 | — | — |
| 2017-10-09 | $41.01 | $41.01 | 1,481,300 | — | — |
| 2017-10-06 | $40.68 | $40.68 | 1,943,900 | — | — |
| 2017-10-05 | $40.39 | $40.39 | 1,179,900 | — | — |
| 2017-10-04 | $40.25 | $40.25 | 1,675,300 | — | — |
| 2017-10-03 | $40.06 | $40.06 | 1,630,300 | — | — |
| 2017-10-02 | $39.70 | $39.70 | 2,115,700 | — | — |
| 2017-09-29 | $39.47 | $39.47 | 3,644,400 | — | — |
| 2017-09-28 | $39.00 | $39.00 | 1,463,100 | — | — |
| 2017-09-27 | $38.92 | $38.92 | 2,648,900 | — | — |
| 2017-09-26 | $38.33 | $38.33 | 2,499,900 | — | — |
| 2017-09-25 | $38.42 | $38.42 | 1,986,000 | — | — |
| 2017-09-22 | $38.88 | $38.88 | 1,799,600 | — | — |
| 2017-09-21 | $38.43 | $38.43 | 2,490,100 | — | — |
| 2017-09-20 | $38.36 | $38.36 | 4,066,000 | — | — |
| 2017-09-19 | $38.82 | $38.82 | 4,074,900 | — | — |
| 2017-09-18 | $38.78 | $38.78 | 3,956,800 | — | — |
| 2017-09-15 | $38.27 | $38.27 | 57,218,100 | — | — |
| 2017-09-14 | $38.02 | $38.02 | 5,948,100 | — | — |
| 2017-09-13 | $37.45 | $37.45 | 4,982,000 | — | — |
| 2017-09-12 | $37.55 | $37.55 | 4,247,200 | — | — |
| 2017-09-11 | $37.61 | $37.61 | 6,626,400 | — | — |
| 2017-09-08 | $38.24 | $38.24 | 1,053,800 | — | — |
| 2017-09-07 | $38.43 | $38.43 | 920,700 | — | — |
| 2017-09-06 | $38.27 | $38.27 | 2,021,400 | — | — |
| 2017-09-05 | $38.24 | $38.24 | 2,631,100 | — | — |
| 2017-09-01 | $38.69 | $38.69 | 1,483,700 | — | — |
| 2017-08-31 | $39.29 | $39.29 | 2,454,000 | — | — |
| 2017-08-30 | $38.36 | $38.36 | 1,182,700 | — | — |
| 2017-08-29 | $37.91 | $37.91 | 1,537,600 | — | — |
| 2017-08-28 | $37.77 | $37.77 | 1,462,200 | — | — |
| 2017-08-25 | $37.40 | $37.40 | 1,513,600 | — | — |
| 2017-08-24 | $37.18 | $37.18 | 1,363,700 | — | — |
| 2017-08-23 | $37.34 | $37.34 | 1,220,500 | — | — |
| 2017-08-22 | $37.45 | $37.45 | 1,742,500 | — | — |
| 2017-08-21 | $36.99 | $36.99 | 873,200 | — | — |
| 2017-08-18 | $36.95 | $36.95 | 967,000 | — | — |
| 2017-08-17 | $36.84 | $36.84 | 1,486,800 | — | — |
| 2017-08-16 | $37.56 | $37.56 | 1,174,400 | — | — |
| 2017-08-15 | $37.22 | $37.22 | 1,429,900 | — | — |
| 2017-08-14 | $37.01 | $37.01 | 1,620,200 | — | — |
| 2017-08-11 | $36.34 | $36.34 | 1,384,600 | — | — |
| 2017-08-10 | $36.19 | $36.19 | 1,609,700 | — | — |
| 2017-08-09 | $36.56 | $36.56 | 1,622,100 | — | — |
| 2017-08-08 | $36.80 | $36.80 | 2,028,000 | — | — |
| 2017-08-07 | $36.63 | $36.63 | 1,466,400 | — | — |
| 2017-08-04 | $36.20 | $36.20 | 2,344,000 | — | — |
| 2017-08-03 | $36.21 | $36.21 | 2,723,200 | — | — |
| 2017-08-02 | $36.05 | $36.05 | 2,928,900 | — | — |
| 2017-08-01 | $36.72 | $36.72 | 1,832,500 | — | — |
| 2017-07-31 | $36.90 | $36.90 | 1,737,600 | — | — |
| 2017-07-28 | $37.01 | $37.01 | 1,183,500 | — | — |
| 2017-07-27 | $36.98 | $36.98 | 2,409,200 | — | — |
| 2017-07-26 | $37.18 | $37.18 | 3,781,400 | — | — |
| 2017-07-25 | $36.64 | $36.64 | 5,680,900 | — | — |
| 2017-07-24 | $35.07 | $35.07 | 3,595,400 | — | — |
| 2017-07-21 | $34.98 | $34.98 | 1,537,700 | — | — |
| 2017-07-20 | $35.09 | $35.09 | 1,578,900 | — | — |
| 2017-07-19 | $35.32 | $35.32 | 1,594,800 | — | — |
| 2017-07-18 | $34.81 | $34.81 | 1,181,600 | — | — |
| 2017-07-17 | $34.71 | $34.71 | 925,000 | — | — |
| 2017-07-14 | $34.73 | $34.73 | 958,900 | — | — |
| 2017-07-13 | $34.45 | $34.45 | 1,009,700 | — | — |
| 2017-07-12 | $34.73 | $34.73 | 1,205,000 | — | — |
| 2017-07-11 | $34.15 | $34.15 | 1,012,700 | — | — |
| 2017-07-10 | $33.90 | $33.90 | 918,800 | — | — |
| 2017-07-07 | $33.67 | $33.67 | 1,588,600 | — | — |
| 2017-07-06 | $33.28 | $33.28 | 2,019,800 | — | — |
| 2017-07-05 | $33.27 | $33.27 | 1,714,500 | — | — |
| 2017-07-03 | $33.07 | $33.07 | 677,700 | — | — |
| 2017-06-30 | $33.49 | $33.49 | 1,210,100 | — | — |
| 2017-06-29 | $33.44 | $33.44 | 1,341,200 | — | — |
| 2017-06-28 | $34.09 | $34.09 | 1,137,800 | — | — |
| 2017-06-27 | $33.69 | $33.69 | 1,064,600 | — | — |
| 2017-06-26 | $34.30 | $34.30 | 1,083,400 | — | — |
| 2017-06-23 | $34.26 | $34.26 | 2,101,100 | — | — |
| 2017-06-22 | $34.28 | $34.28 | 1,122,300 | — | — |
| 2017-06-21 | $34.27 | $34.27 | 1,959,900 | — | — |
| 2017-06-20 | $34.09 | $34.09 | 1,521,700 | — | — |
| 2017-06-19 | $34.26 | $34.26 | 2,862,700 | — | — |
| 2017-06-16 | $34.18 | $34.18 | 2,408,000 | — | — |
| 2017-06-15 | $34.15 | $34.15 | 1,187,500 | — | — |
| 2017-06-14 | $34.34 | $34.34 | 1,247,300 | — | — |
| 2017-06-13 | $34.40 | $34.40 | 2,156,000 | — | — |
| 2017-06-12 | $34.23 | $34.23 | 3,393,400 | — | — |
| 2017-06-09 | $34.72 | $34.72 | 1,375,700 | — | — |
| 2017-06-08 | $35.44 | $35.44 | 1,079,000 | — | — |
| 2017-06-07 | $35.35 | $35.35 | 1,745,200 | — | — |
| 2017-06-06 | $35.41 | $35.41 | 1,357,700 | — | — |
| 2017-06-05 | $35.52 | $35.52 | 1,277,900 | — | — |
| 2017-06-02 | $35.27 | $35.27 | 1,871,200 | — | — |
| 2017-06-01 | $34.98 | $34.98 | 2,589,800 | — | — |
| 2017-05-31 | $35.14 | $35.14 | 4,856,600 | — | — |
| 2017-05-30 | $34.93 | $34.93 | 1,549,600 | — | — |
| 2017-05-26 | $34.93 | $34.93 | 2,226,300 | — | — |
| 2017-05-25 | $34.76 | $34.76 | 2,108,000 | — | — |
| 2017-05-24 | $34.27 | $34.27 | 2,724,400 | — | — |
| 2017-05-23 | $34.02 | $34.02 | 3,139,300 | — | — |
| 2017-05-22 | $33.53 | $33.53 | 2,466,700 | — | — |
| 2017-05-19 | $32.78 | $32.78 | 2,159,600 | — | — |
| 2017-05-18 | $32.32 | $32.32 | 2,941,500 | — | — |
| 2017-05-17 | $32.39 | $32.39 | 1,552,500 | — | — |
| 2017-05-16 | $33.24 | $33.24 | 1,675,400 | — | — |
| 2017-05-15 | $33.15 | $33.15 | 1,409,900 | — | — |
| 2017-05-12 | $32.89 | $32.89 | 921,900 | — | — |
| 2017-05-11 | $32.99 | $32.99 | 1,907,000 | — | — |
| 2017-05-10 | $32.93 | $32.93 | 1,222,600 | — | — |
| 2017-05-09 | $33.00 | $33.00 | 1,429,900 | — | — |
| 2017-05-08 | $32.83 | $32.83 | 1,474,500 | — | — |
| 2017-05-05 | $33.04 | $33.04 | 1,298,800 | — | — |
| 2017-05-04 | $32.76 | $32.76 | 1,219,700 | — | — |
| 2017-05-03 | $32.76 | $32.76 | 1,622,400 | — | — |
| 2017-05-02 | $32.79 | $32.79 | 2,019,200 | — | — |
| 2017-05-01 | $32.71 | $32.71 | 2,592,200 | — | — |
| 2017-04-28 | $32.57 | $32.57 | 3,029,900 | — | — |
| 2017-04-27 | $32.04 | $32.04 | 1,855,400 | — | — |
| 2017-04-26 | $31.75 | $31.75 | 3,437,800 | — | — |
| 2017-04-25 | $31.93 | $31.93 | 5,475,300 | — | — |
| 2017-04-24 | $33.48 | $33.48 | 3,892,200 | — | — |
| 2017-04-21 | $32.88 | $32.88 | 3,103,100 | — | — |
| 2017-04-20 | $32.77 | $32.77 | 3,382,400 | — | — |
| 2017-04-19 | $32.45 | $32.45 | 2,556,800 | — | — |
| 2017-04-18 | $32.16 | $32.16 | 3,231,500 | — | — |
| 2017-04-17 | $31.38 | $31.38 | 2,059,000 | — | — |
| 2017-04-13 | $31.11 | $31.11 | 1,218,700 | — | — |
| 2017-04-12 | $31.27 | $31.27 | 1,931,700 | — | — |
| 2017-04-11 | $31.48 | $31.48 | 2,347,000 | — | — |
| 2017-04-10 | $31.35 | $31.35 | 1,289,800 | — | — |
| 2017-04-07 | $31.18 | $31.18 | 2,474,900 | — | — |
| 2017-04-06 | $31.17 | $31.17 | 2,422,300 | — | — |
| 2017-04-05 | $30.85 | $30.85 | 2,919,900 | — | — |
| 2017-04-04 | $31.10 | $31.10 | 2,471,200 | — | — |
| 2017-04-03 | $31.15 | $31.15 | 3,303,400 | — | — |
| 2017-03-31 | $31.40 | $31.40 | 4,610,600 | — | — |
| 2017-03-30 | $31.35 | $31.35 | 2,284,200 | — | — |
| 2017-03-29 | $31.52 | $31.52 | 2,378,000 | — | — |
| 2017-03-28 | $31.38 | $31.38 | 2,091,400 | — | — |
| 2017-03-27 | $31.68 | $31.68 | 2,097,200 | — | — |
| 2017-03-24 | $31.61 | $31.61 | 1,298,900 | — | — |
| 2017-03-23 | $31.73 | $31.73 | 988,100 | — | — |
| 2017-03-22 | $31.78 | $31.78 | 1,116,500 | — | — |
| 2017-03-21 | $31.51 | $31.51 | 1,688,400 | — | — |
| 2017-03-20 | $31.93 | $31.93 | 1,383,700 | — | — |
| 2017-03-17 | $31.86 | $31.86 | 3,364,700 | — | — |
| 2017-03-16 | $31.63 | $31.63 | 1,269,100 | — | — |
| 2017-03-15 | $31.58 | $31.58 | 2,968,800 | — | — |
| 2017-03-14 | $31.60 | $31.60 | 851,600 | — | — |
| 2017-03-13 | $31.67 | $31.67 | 1,796,700 | — | — |
| 2017-03-10 | $31.40 | $31.40 | 1,606,700 | — | — |
| 2017-03-09 | $31.23 | $31.23 | 1,406,900 | — | — |
| 2017-03-08 | $31.33 | $31.33 | 1,940,900 | — | — |
| 2017-03-07 | $31.24 | $31.24 | 2,305,000 | — | — |
| 2017-03-06 | $31.01 | $31.01 | 1,161,900 | — | — |
| 2017-03-03 | $31.10 | $31.10 | 1,666,100 | — | — |
| 2017-03-02 | $31.09 | $31.09 | 1,421,700 | — | — |
| 2017-03-01 | $31.31 | $31.31 | 2,651,600 | — | — |
| 2017-02-28 | $30.90 | $30.90 | 2,523,800 | — | — |
| 2017-02-27 | $31.54 | $31.54 | 2,249,300 | — | — |
| 2017-02-24 | $31.29 | $31.29 | 1,935,700 | — | — |
| 2017-02-23 | $30.78 | $30.78 | 2,416,000 | — | — |
| 2017-02-22 | $30.86 | $30.86 | 1,901,400 | — | — |
| 2017-02-21 | $30.79 | $30.79 | 2,624,500 | — | — |
| 2017-02-17 | $30.20 | $30.20 | 3,707,200 | — | — |
| 2017-02-16 | $30.24 | $30.24 | 3,381,700 | — | — |
| 2017-02-15 | $30.10 | $30.10 | 2,377,900 | — | — |
| 2017-02-14 | $29.92 | $29.92 | 1,289,700 | — | — |
| 2017-02-13 | $29.82 | $29.82 | 1,673,200 | — | — |
| 2017-02-10 | $29.53 | $29.53 | 1,562,300 | — | — |
| 2017-02-09 | $29.55 | $29.55 | 1,682,300 | — | — |
| 2017-02-08 | $29.24 | $29.24 | 2,024,900 | — | — |
| 2017-02-07 | $29.38 | $29.38 | 2,730,100 | — | — |
| 2017-02-06 | $29.38 | $29.38 | 2,257,000 | — | — |
| 2017-02-03 | $29.13 | $29.13 | 5,230,800 | — | — |
| 2017-02-02 | $28.93 | $28.93 | 10,785,100 | — | — |
| 2017-02-01 | $25.82 | $25.82 | 3,228,300 | — | — |
| 2017-01-31 | $26.03 | $26.03 | 3,939,600 | — | — |
| 2017-01-30 | $26.12 | $26.12 | 1,460,200 | — | — |
| 2017-01-27 | $26.22 | $26.22 | 934,100 | — | — |
| 2017-01-26 | $25.96 | $25.96 | 1,185,700 | — | — |
| 2017-01-25 | $26.26 | $26.26 | 1,438,100 | — | — |
| 2017-01-24 | $26.23 | $26.23 | 2,415,800 | — | — |
| 2017-01-23 | $25.67 | $25.67 | 1,474,500 | — | — |
| 2017-01-20 | $25.94 | $25.94 | 973,900 | — | — |
| 2017-01-19 | $25.97 | $25.97 | 1,077,100 | — | — |
| 2017-01-18 | $25.91 | $25.91 | 962,400 | — | — |
| 2017-01-17 | $25.80 | $25.80 | 919,900 | — | — |
| 2017-01-13 | $26.07 | $26.07 | 882,200 | — | — |
| 2017-01-12 | $25.94 | $25.94 | 878,200 | — | — |
| 2017-01-11 | $26.11 | $26.11 | 1,017,700 | — | — |
| 2017-01-10 | $25.77 | $25.77 | 976,600 | — | — |
| 2017-01-09 | $25.72 | $25.72 | 996,300 | — | — |
| 2017-01-06 | $25.65 | $25.65 | 1,072,600 | — | — |
| 2017-01-05 | $25.66 | $25.66 | 1,196,400 | — | — |
| 2017-01-04 | $25.57 | $25.57 | 2,025,200 | — | — |
| 2017-01-03 | $25.34 | $25.34 | 1,367,600 | — | — |