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
- 2005-08-11 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 | $42.54 | $50.51 | 1,426,200 | — | — |
| 2017-12-28 | $42.61 | $50.60 | 1,870,800 | — | — |
| 2017-12-27 | $43.07 | $51.14 | 3,087,400 | — | — |
| 2017-12-26 | $42.85 | $50.88 | 1,853,400 | — | — |
| 2017-12-22 | $41.71 | $49.53 | 5,559,700 | — | — |
| 2017-12-21 | $41.25 | $48.98 | 3,096,000 | — | — |
| 2017-12-20 | $40.88 | $48.54 | 2,258,100 | — | — |
| 2017-12-19 | $41.20 | $48.92 | 3,126,600 | — | — |
| 2017-12-18 | $40.93 | $48.60 | 4,759,000 | — | — |
| 2017-12-15 | $41.09 | $48.79 | 5,468,800 | — | — |
| 2017-12-14 | $41.02 | $48.71 | 3,845,500 | — | — |
| 2017-12-13 | $41.26 | $48.99 | 3,007,900 | — | — |
| 2017-12-12 | $40.60 | $48.21 | 7,533,700 | — | — |
| 2017-12-11 | $39.40 | $46.79 | 3,051,100 | — | — |
| 2017-12-08 | $39.26 | $46.62 | 4,567,200 | — | — |
| 2017-12-07 | $38.22 | $45.38 | 2,349,700 | — | — |
| 2017-12-06 | $36.55 | $43.40 | 3,585,900 | — | — |
| 2017-12-05 | $37.36 | $44.36 | 3,051,800 | — | — |
| 2017-12-04 | $36.90 | $43.82 | 4,266,400 | — | — |
| 2017-12-01 | $37.59 | $44.64 | 2,837,100 | — | — |
| 2017-11-30 | $37.47 | $44.49 | 2,683,600 | — | — |
| 2017-11-29 | $36.85 | $43.76 | 2,799,900 | — | — |
| 2017-11-28 | $36.45 | $43.28 | 3,180,700 | — | — |
| 2017-11-27 | $35.92 | $42.65 | 3,235,600 | — | — |
| 2017-11-24 | $35.94 | $42.68 | 1,893,100 | — | — |
| 2017-11-22 | $36.31 | $43.12 | 2,567,900 | — | — |
| 2017-11-21 | $36.45 | $43.28 | 2,559,800 | — | — |
| 2017-11-20 | $35.78 | $42.49 | 2,332,800 | — | — |
| 2017-11-17 | $35.48 | $42.13 | 4,330,200 | — | — |
| 2017-11-16 | $36.17 | $42.95 | 3,147,300 | — | — |
| 2017-11-15 | $35.32 | $41.94 | 4,213,100 | — | — |
| 2017-11-14 | $35.52 | $42.18 | 3,518,800 | — | — |
| 2017-11-13 | $37.37 | $44.02 | 2,634,900 | — | — |
| 2017-11-10 | $37.28 | $43.91 | 3,391,300 | — | — |
| 2017-11-09 | $37.14 | $43.75 | 3,156,500 | — | — |
| 2017-11-08 | $37.78 | $44.50 | 3,320,500 | — | — |
| 2017-11-07 | $36.89 | $43.45 | 6,080,500 | — | — |
| 2017-11-06 | $39.21 | $46.19 | 3,938,600 | — | — |
| 2017-11-03 | $38.60 | $45.47 | 3,506,300 | — | — |
| 2017-11-02 | $38.55 | $45.41 | 5,965,800 | — | — |
| 2017-11-01 | $38.04 | $44.81 | 4,439,000 | — | — |
| 2017-10-31 | $37.98 | $44.74 | 4,838,600 | — | — |
| 2017-10-30 | $37.37 | $44.02 | 3,952,100 | — | — |
| 2017-10-27 | $37.11 | $43.71 | 2,659,100 | — | — |
| 2017-10-26 | $37.45 | $44.11 | 2,317,400 | — | — |
| 2017-10-25 | $37.68 | $44.38 | 3,350,300 | — | — |
| 2017-10-24 | $37.61 | $44.30 | 3,257,400 | — | — |
| 2017-10-23 | $36.31 | $42.77 | 2,501,000 | — | — |
| 2017-10-20 | $36.99 | $43.57 | 3,194,000 | — | — |
| 2017-10-19 | $36.33 | $42.79 | 3,192,800 | — | — |
| 2017-10-18 | $36.83 | $43.38 | 3,160,900 | — | — |
| 2017-10-17 | $37.00 | $43.58 | 4,643,600 | — | — |
| 2017-10-16 | $36.89 | $43.45 | 4,278,200 | — | — |
| 2017-10-13 | $36.80 | $43.35 | 6,124,100 | — | — |
| 2017-10-12 | $35.84 | $42.22 | 4,026,600 | — | — |
| 2017-10-11 | $34.91 | $41.12 | 5,852,100 | — | — |
| 2017-10-10 | $34.48 | $40.61 | 2,979,800 | — | — |
| 2017-10-09 | $34.44 | $40.57 | 2,712,400 | — | — |
| 2017-10-06 | $34.20 | $40.28 | 3,331,500 | — | — |
| 2017-10-05 | $35.03 | $41.26 | 2,199,000 | — | — |
| 2017-10-04 | $35.10 | $41.34 | 2,334,400 | — | — |
| 2017-10-03 | $35.39 | $41.69 | 3,332,800 | — | — |
| 2017-10-02 | $35.40 | $41.70 | 3,315,700 | — | — |
| 2017-09-29 | $35.16 | $41.42 | 4,052,800 | — | — |
| 2017-09-28 | $34.84 | $41.04 | 4,499,000 | — | — |
| 2017-09-27 | $35.09 | $41.33 | 3,814,900 | — | — |
| 2017-09-26 | $34.88 | $41.09 | 5,100,100 | — | — |
| 2017-09-25 | $35.91 | $42.30 | 3,658,600 | — | — |
| 2017-09-22 | $35.23 | $41.50 | 3,144,600 | — | — |
| 2017-09-21 | $35.96 | $42.36 | 3,249,500 | — | — |
| 2017-09-20 | $35.19 | $41.45 | 4,621,300 | — | — |
| 2017-09-19 | $35.54 | $41.86 | 5,590,000 | — | — |
| 2017-09-18 | $35.10 | $41.34 | 10,287,800 | — | — |
| 2017-09-15 | $32.89 | $38.74 | 4,864,000 | — | — |
| 2017-09-14 | $32.36 | $38.12 | 3,406,300 | — | — |
| 2017-09-13 | $32.10 | $37.81 | 2,184,900 | — | — |
| 2017-09-12 | $32.19 | $37.92 | 5,621,500 | — | — |
| 2017-09-11 | $32.31 | $38.06 | 3,500,300 | — | — |
| 2017-09-08 | $32.04 | $37.74 | 3,834,900 | — | — |
| 2017-09-07 | $31.68 | $37.32 | 3,975,400 | — | — |
| 2017-09-06 | $31.20 | $36.75 | 5,988,900 | — | — |
| 2017-09-05 | $29.08 | $34.25 | 4,924,000 | — | — |
| 2017-09-01 | $29.98 | $35.31 | 3,970,000 | — | — |
| 2017-08-31 | $28.99 | $34.15 | 3,119,700 | — | — |
| 2017-08-30 | $28.94 | $34.09 | 2,158,500 | — | — |
| 2017-08-29 | $28.83 | $33.96 | 2,052,700 | — | — |
| 2017-08-28 | $29.03 | $34.20 | 4,411,800 | — | — |
| 2017-08-25 | $28.98 | $34.14 | 2,082,800 | — | — |
| 2017-08-24 | $29.03 | $34.20 | 3,038,000 | — | — |
| 2017-08-23 | $28.93 | $34.08 | 1,873,200 | — | — |
| 2017-08-22 | $29.24 | $34.44 | 2,849,100 | — | — |
| 2017-08-21 | $29.18 | $34.37 | 2,154,000 | — | — |
| 2017-08-18 | $29.03 | $34.20 | 3,399,500 | — | — |
| 2017-08-17 | $29.16 | $34.35 | 4,758,700 | — | — |
| 2017-08-16 | $30.21 | $35.58 | 2,348,500 | — | — |
| 2017-08-15 | $30.30 | $35.69 | 2,819,900 | — | — |
| 2017-08-14 | $30.22 | $35.60 | 2,369,400 | — | — |
| 2017-08-11 | $30.51 | $35.94 | 3,853,800 | — | — |
| 2017-08-10 | $30.76 | $35.88 | 6,247,600 | — | — |
| 2017-08-09 | $31.88 | $37.19 | 3,585,900 | — | — |
| 2017-08-08 | $31.49 | $36.73 | 5,247,800 | — | — |
| 2017-08-07 | $31.93 | $37.24 | 4,184,000 | — | — |
| 2017-08-04 | $32.21 | $37.57 | 8,358,500 | — | — |
| 2017-08-03 | $30.71 | $35.82 | 9,932,000 | — | — |
| 2017-08-02 | $28.72 | $33.50 | 5,361,500 | — | — |
| 2017-08-01 | $29.22 | $34.08 | 6,144,200 | — | — |
| 2017-07-31 | $29.35 | $34.23 | 6,794,500 | — | — |
| 2017-07-28 | $28.99 | $33.81 | 2,708,000 | — | — |
| 2017-07-27 | $28.81 | $33.60 | 4,933,600 | — | — |
| 2017-07-26 | $28.88 | $33.69 | 8,457,200 | — | — |
| 2017-07-25 | $30.17 | $35.19 | 6,840,900 | — | — |
| 2017-07-24 | $30.22 | $35.25 | 4,873,200 | — | — |
| 2017-07-21 | $31.14 | $36.32 | 2,669,300 | — | — |
| 2017-07-20 | $31.13 | $36.31 | 4,044,000 | — | — |
| 2017-07-19 | $30.81 | $35.94 | 5,647,400 | — | — |
| 2017-07-18 | $29.43 | $34.33 | 3,003,500 | — | — |
| 2017-07-17 | $29.27 | $34.14 | 3,076,300 | — | — |
| 2017-07-14 | $29.49 | $34.40 | 3,695,800 | — | — |
| 2017-07-13 | $29.51 | $34.42 | 4,243,700 | — | — |
| 2017-07-12 | $28.92 | $33.73 | 6,523,100 | — | — |
| 2017-07-11 | $29.44 | $34.34 | 4,628,500 | — | — |
| 2017-07-10 | $29.72 | $34.67 | 7,721,300 | — | — |
| 2017-07-07 | $27.89 | $32.53 | 3,339,400 | — | — |
| 2017-07-06 | $27.58 | $32.17 | 3,710,200 | — | — |
| 2017-07-05 | $28.72 | $33.50 | 5,108,500 | — | — |
| 2017-07-03 | $29.22 | $34.08 | 4,050,700 | — | — |
| 2017-06-30 | $27.96 | $32.61 | 4,521,400 | — | — |
| 2017-06-29 | $27.43 | $32.00 | 4,403,900 | — | — |
| 2017-06-28 | $27.17 | $31.69 | 2,460,700 | — | — |
| 2017-06-27 | $26.87 | $31.34 | 3,353,900 | — | — |
| 2017-06-26 | $27.41 | $31.97 | 3,752,900 | — | — |
| 2017-06-23 | $27.45 | $32.02 | 4,262,400 | — | — |
| 2017-06-22 | $27.34 | $31.89 | 3,179,400 | — | — |
| 2017-06-21 | $26.70 | $31.14 | 2,810,000 | — | — |
| 2017-06-20 | $27.18 | $31.70 | 3,732,600 | — | — |
| 2017-06-19 | $28.24 | $32.94 | 3,114,900 | — | — |
| 2017-06-16 | $27.58 | $32.17 | 4,027,500 | — | — |
| 2017-06-15 | $26.75 | $31.20 | 3,486,600 | — | — |
| 2017-06-14 | $27.37 | $31.93 | 3,376,000 | — | — |
| 2017-06-13 | $28.48 | $33.22 | 3,257,100 | — | — |
| 2017-06-12 | $27.36 | $31.91 | 5,512,400 | — | — |
| 2017-06-09 | $27.25 | $31.79 | 5,114,900 | — | — |
| 2017-06-08 | $26.77 | $31.23 | 3,705,300 | — | — |
| 2017-06-07 | $26.22 | $30.58 | 4,920,300 | — | — |
| 2017-06-06 | $26.10 | $30.44 | 3,795,500 | — | — |
| 2017-06-05 | $26.28 | $30.65 | 3,496,500 | — | — |
| 2017-06-02 | $26.40 | $30.79 | 6,658,200 | — | — |
| 2017-06-01 | $27.03 | $31.53 | 4,141,700 | — | — |
| 2017-05-31 | $26.90 | $31.38 | 4,788,400 | — | — |
| 2017-05-30 | $27.91 | $32.56 | 2,743,900 | — | — |
| 2017-05-26 | $28.13 | $32.81 | 2,486,500 | — | — |
| 2017-05-25 | $28.09 | $32.77 | 4,854,000 | — | — |
| 2017-05-24 | $28.44 | $33.17 | 3,147,800 | — | — |
| 2017-05-23 | $28.95 | $33.77 | 4,142,100 | — | — |
| 2017-05-22 | $28.29 | $33.00 | 2,727,200 | — | — |
| 2017-05-19 | $28.56 | $33.31 | 4,975,700 | — | — |
| 2017-05-18 | $27.41 | $31.97 | 2,674,200 | — | — |
| 2017-05-17 | $27.46 | $32.03 | 3,669,700 | — | — |
| 2017-05-16 | $28.07 | $32.74 | 5,121,400 | — | — |
| 2017-05-15 | $27.74 | $32.36 | 3,953,300 | — | — |
| 2017-05-12 | $26.78 | $31.24 | 2,755,900 | — | — |
| 2017-05-11 | $27.20 | $31.73 | 2,958,500 | — | — |
| 2017-05-10 | $27.62 | $31.87 | 3,696,000 | — | — |
| 2017-05-09 | $27.42 | $31.64 | 3,804,900 | — | — |
| 2017-05-08 | $27.76 | $32.03 | 6,447,400 | — | — |
| 2017-05-05 | $28.42 | $32.79 | 6,661,600 | — | — |
| 2017-05-04 | $27.07 | $31.23 | 13,283,800 | — | — |
| 2017-05-03 | $25.51 | $29.43 | 8,303,500 | — | — |
| 2017-05-02 | $26.37 | $30.42 | 7,617,700 | — | — |
| 2017-05-01 | $26.73 | $30.84 | 3,794,400 | — | — |
| 2017-04-28 | $26.74 | $30.85 | 3,567,800 | — | — |
| 2017-04-27 | $27.43 | $31.65 | 3,005,100 | — | — |
| 2017-04-26 | $27.26 | $31.45 | 3,773,900 | — | — |
| 2017-04-25 | $27.34 | $31.54 | 5,093,800 | — | — |
| 2017-04-24 | $26.41 | $30.47 | 3,341,800 | — | — |
| 2017-04-21 | $26.00 | $30.00 | 3,916,300 | — | — |
| 2017-04-20 | $26.58 | $30.67 | 3,749,900 | — | — |
| 2017-04-19 | $26.60 | $30.69 | 3,468,300 | — | — |
| 2017-04-18 | $27.08 | $31.24 | 4,645,600 | — | — |
| 2017-04-17 | $27.51 | $31.74 | 4,606,900 | — | — |
| 2017-04-13 | $28.42 | $32.79 | 2,695,900 | — | — |
| 2017-04-12 | $28.62 | $33.02 | 5,074,600 | — | — |
| 2017-04-11 | $29.65 | $34.21 | 4,062,100 | — | — |
| 2017-04-10 | $29.86 | $34.45 | 2,306,900 | — | — |
| 2017-04-07 | $29.51 | $34.05 | 2,923,000 | — | — |
| 2017-04-06 | $29.66 | $34.22 | 3,638,700 | — | — |
| 2017-04-05 | $28.80 | $33.23 | 3,893,000 | — | — |
| 2017-04-04 | $29.23 | $33.72 | 5,140,800 | — | — |
| 2017-04-03 | $28.42 | $32.79 | 5,237,500 | — | — |
| 2017-03-31 | $29.35 | $33.86 | 7,377,700 | — | — |
| 2017-03-30 | $29.67 | $34.23 | 6,368,400 | — | — |
| 2017-03-29 | $30.86 | $35.61 | 4,344,400 | — | — |
| 2017-03-28 | $30.24 | $34.89 | 3,948,200 | — | — |
| 2017-03-27 | $29.24 | $33.74 | 3,387,200 | — | — |
| 2017-03-24 | $29.18 | $33.67 | 6,549,100 | — | — |
| 2017-03-23 | $29.39 | $33.91 | 3,676,400 | — | — |
| 2017-03-22 | $29.23 | $33.72 | 4,495,800 | — | — |
| 2017-03-21 | $29.54 | $34.08 | 5,078,300 | — | — |
| 2017-03-20 | $30.39 | $35.06 | 6,302,000 | — | — |
| 2017-03-17 | $29.29 | $33.79 | 9,977,100 | — | — |
| 2017-03-16 | $28.71 | $33.12 | 4,926,600 | — | — |
| 2017-03-15 | $28.85 | $33.29 | 6,407,100 | — | — |
| 2017-03-14 | $28.68 | $33.09 | 4,798,400 | — | — |
| 2017-03-13 | $29.42 | $33.94 | 4,511,600 | — | — |
| 2017-03-10 | $29.42 | $33.94 | 3,142,400 | — | — |
| 2017-03-09 | $29.34 | $33.85 | 5,520,000 | — | — |
| 2017-03-08 | $29.62 | $34.17 | 4,775,900 | — | — |
| 2017-03-07 | $30.20 | $34.84 | 5,349,400 | — | — |
| 2017-03-06 | $30.83 | $35.57 | 3,378,200 | — | — |
| 2017-03-03 | $30.95 | $35.71 | 5,302,300 | — | — |
| 2017-03-02 | $31.56 | $36.41 | 4,037,600 | — | — |
| 2017-03-01 | $32.15 | $37.09 | 5,653,800 | — | — |
| 2017-02-28 | $31.42 | $36.25 | 5,672,500 | — | — |
| 2017-02-27 | $31.49 | $36.33 | 3,897,800 | — | — |
| 2017-02-24 | $31.15 | $35.94 | 5,696,400 | — | — |
| 2017-02-23 | $31.82 | $36.71 | 7,986,100 | — | — |
| 2017-02-22 | $33.22 | $38.33 | 3,145,900 | — | — |
| 2017-02-21 | $33.93 | $39.15 | 5,137,500 | — | — |
| 2017-02-17 | $34.11 | $39.35 | 6,668,800 | — | — |
| 2017-02-16 | $33.52 | $38.67 | 10,609,500 | — | — |
| 2017-02-15 | $34.49 | $39.79 | 9,226,000 | — | — |
| 2017-02-14 | $36.32 | $41.56 | 7,961,300 | — | — |
| 2017-02-13 | $36.71 | $42.00 | 6,424,300 | — | — |
| 2017-02-10 | $35.84 | $41.01 | 4,172,300 | — | — |
| 2017-02-09 | $34.49 | $39.46 | 3,718,800 | — | — |
| 2017-02-08 | $34.94 | $39.98 | 3,068,300 | — | — |
| 2017-02-07 | $34.89 | $39.92 | 4,909,000 | — | — |
| 2017-02-06 | $35.49 | $40.61 | 3,882,500 | — | — |
| 2017-02-03 | $35.68 | $40.83 | 3,189,400 | — | — |
| 2017-02-02 | $35.63 | $40.77 | 3,911,000 | — | — |
| 2017-02-01 | $36.63 | $41.91 | 4,594,800 | — | — |
| 2017-01-31 | $35.29 | $40.38 | 4,355,300 | — | — |
| 2017-01-30 | $35.39 | $40.49 | 4,156,200 | — | — |
| 2017-01-27 | $36.51 | $41.78 | 4,210,200 | — | — |
| 2017-01-26 | $36.21 | $41.43 | 6,072,700 | — | — |
| 2017-01-25 | $36.54 | $41.81 | 4,964,000 | — | — |
| 2017-01-24 | $36.85 | $42.16 | 10,489,100 | — | — |
| 2017-01-23 | $35.25 | $40.33 | 7,577,100 | — | — |
| 2017-01-20 | $34.20 | $39.13 | 7,960,500 | — | — |
| 2017-01-19 | $32.25 | $36.90 | 5,020,000 | — | — |
| 2017-01-18 | $32.32 | $36.98 | 5,392,300 | — | — |
| 2017-01-17 | $32.89 | $37.63 | 4,777,800 | — | — |
| 2017-01-13 | $33.98 | $38.88 | 4,144,900 | — | — |
| 2017-01-12 | $34.51 | $39.49 | 5,902,000 | — | — |
| 2017-01-11 | $34.19 | $39.12 | 6,500,000 | — | — |
| 2017-01-10 | $32.73 | $37.45 | 6,816,000 | — | — |
| 2017-01-09 | $33.77 | $38.64 | 4,523,200 | — | — |
| 2017-01-06 | $33.47 | $38.30 | 2,840,200 | — | — |
| 2017-01-05 | $33.05 | $37.82 | 5,949,600 | — | — |
| 2017-01-04 | $33.04 | $37.81 | 5,479,500 | — | — |
| 2017-01-03 | $31.87 | $36.47 | 6,719,700 | — | — |