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
- 2014-09-24 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 | $41.98 | $44.48 | 2,644,600 | — | — |
| 2017-12-28 | $42.44 | $44.96 | 1,459,900 | — | — |
| 2017-12-27 | $42.36 | $44.88 | 2,345,900 | — | — |
| 2017-12-26 | $42.52 | $45.05 | 2,408,400 | — | — |
| 2017-12-22 | $42.63 | $45.16 | 3,620,200 | — | — |
| 2017-12-21 | $42.60 | $45.13 | 4,102,100 | — | — |
| 2017-12-20 | $41.93 | $44.42 | 2,521,100 | — | — |
| 2017-12-19 | $42.08 | $44.58 | 5,364,800 | — | — |
| 2017-12-18 | $42.03 | $44.53 | 4,445,900 | — | — |
| 2017-12-15 | $41.70 | $44.18 | 9,186,200 | — | — |
| 2017-12-14 | $40.87 | $43.30 | 3,637,700 | — | — |
| 2017-12-13 | $41.34 | $43.80 | 3,995,200 | — | — |
| 2017-12-12 | $41.92 | $44.41 | 4,219,300 | — | — |
| 2017-12-11 | $41.42 | $43.88 | 3,258,300 | — | — |
| 2017-12-08 | $41.74 | $44.22 | 3,200,200 | — | — |
| 2017-12-07 | $41.43 | $43.89 | 4,692,200 | — | — |
| 2017-12-06 | $40.63 | $43.05 | 4,265,200 | — | — |
| 2017-12-05 | $40.89 | $43.32 | 6,205,600 | — | — |
| 2017-12-04 | $41.85 | $44.34 | 6,494,500 | — | — |
| 2017-12-01 | $40.69 | $43.11 | 6,694,600 | — | — |
| 2017-11-30 | $40.70 | $43.12 | 13,191,000 | — | — |
| 2017-11-29 | $40.67 | $43.09 | 8,737,000 | — | — |
| 2017-11-28 | $38.78 | $41.09 | 5,322,100 | — | — |
| 2017-11-27 | $37.63 | $39.87 | 2,299,800 | — | — |
| 2017-11-24 | $37.75 | $39.99 | 807,200 | — | — |
| 2017-11-22 | $37.83 | $40.08 | 2,848,200 | — | — |
| 2017-11-21 | $37.90 | $40.15 | 4,695,300 | — | — |
| 2017-11-20 | $38.25 | $40.52 | 4,023,700 | — | — |
| 2017-11-17 | $38.17 | $40.44 | 2,096,800 | — | — |
| 2017-11-16 | $37.92 | $40.17 | 3,584,300 | — | — |
| 2017-11-15 | $38.14 | $40.41 | 4,191,000 | — | — |
| 2017-11-14 | $38.07 | $40.33 | 4,903,500 | — | — |
| 2017-11-13 | $37.20 | $39.41 | 4,689,000 | — | — |
| 2017-11-10 | $36.68 | $38.86 | 3,615,000 | — | — |
| 2017-11-09 | $36.81 | $39.00 | 4,777,100 | — | — |
| 2017-11-08 | $37.31 | $39.53 | 5,045,800 | — | — |
| 2017-11-07 | $37.67 | $39.91 | 4,868,900 | — | — |
| 2017-11-06 | $38.72 | $41.02 | 2,233,700 | — | — |
| 2017-11-03 | $38.82 | $41.13 | 2,949,500 | — | — |
| 2017-11-02 | $38.74 | $41.04 | 3,353,100 | — | — |
| 2017-11-01 | $38.37 | $40.65 | 5,282,100 | — | — |
| 2017-10-31 | $38.01 | $40.27 | 3,200,500 | — | — |
| 2017-10-30 | $38.08 | $40.15 | 3,720,600 | — | — |
| 2017-10-27 | $38.45 | $40.54 | 2,464,200 | — | — |
| 2017-10-26 | $38.51 | $40.61 | 4,599,900 | — | — |
| 2017-10-25 | $38.03 | $40.10 | 5,422,700 | — | — |
| 2017-10-24 | $38.37 | $40.46 | 6,312,000 | — | — |
| 2017-10-23 | $38.50 | $40.60 | 8,428,400 | — | — |
| 2017-10-20 | $38.33 | $40.42 | 6,990,200 | — | — |
| 2017-10-19 | $37.43 | $39.47 | 4,632,100 | — | — |
| 2017-10-18 | $37.18 | $39.20 | 5,668,700 | — | — |
| 2017-10-17 | $36.68 | $38.68 | 3,307,700 | — | — |
| 2017-10-16 | $37.05 | $39.07 | 3,366,100 | — | — |
| 2017-10-13 | $36.98 | $38.99 | 3,742,600 | — | — |
| 2017-10-12 | $37.16 | $39.18 | 2,885,500 | — | — |
| 2017-10-11 | $37.45 | $39.49 | 4,005,400 | — | — |
| 2017-10-10 | $37.81 | $39.87 | 3,643,500 | — | — |
| 2017-10-09 | $37.31 | $39.34 | 3,696,900 | — | — |
| 2017-10-06 | $37.49 | $39.53 | 5,049,600 | — | — |
| 2017-10-05 | $37.13 | $39.15 | 4,741,800 | — | — |
| 2017-10-04 | $36.57 | $38.56 | 11,398,200 | — | — |
| 2017-10-03 | $36.84 | $38.85 | 6,926,000 | — | — |
| 2017-10-02 | $37.22 | $39.25 | 9,024,100 | — | — |
| 2017-09-29 | $37.87 | $39.93 | 5,707,400 | — | — |
| 2017-09-28 | $37.07 | $39.09 | 3,760,500 | — | — |
| 2017-09-27 | $37.22 | $39.25 | 4,290,400 | — | — |
| 2017-09-26 | $36.82 | $38.82 | 4,179,900 | — | — |
| 2017-09-25 | $36.46 | $38.45 | 3,923,700 | — | — |
| 2017-09-22 | $36.35 | $38.33 | 2,597,000 | — | — |
| 2017-09-21 | $36.27 | $38.24 | 4,440,000 | — | — |
| 2017-09-20 | $35.79 | $37.74 | 8,886,700 | — | — |
| 2017-09-19 | $35.82 | $37.77 | 4,242,300 | — | — |
| 2017-09-18 | $35.59 | $37.53 | 3,552,400 | — | — |
| 2017-09-15 | $35.16 | $37.07 | 6,791,100 | — | — |
| 2017-09-14 | $34.78 | $36.67 | 5,508,000 | — | — |
| 2017-09-13 | $34.69 | $36.58 | 4,051,100 | — | — |
| 2017-09-12 | $34.48 | $36.36 | 5,623,500 | — | — |
| 2017-09-11 | $33.46 | $35.28 | 4,412,800 | — | — |
| 2017-09-08 | $32.81 | $34.60 | 5,447,300 | — | — |
| 2017-09-07 | $32.08 | $33.83 | 5,217,000 | — | — |
| 2017-09-06 | $32.77 | $34.55 | 3,997,100 | — | — |
| 2017-09-05 | $32.65 | $34.43 | 3,952,300 | — | — |
| 2017-09-01 | $33.61 | $35.44 | 2,883,500 | — | — |
| 2017-08-31 | $33.13 | $34.93 | 3,633,600 | — | — |
| 2017-08-30 | $33.39 | $35.21 | 3,180,800 | — | — |
| 2017-08-29 | $33.31 | $35.12 | 4,448,500 | — | — |
| 2017-08-28 | $33.47 | $35.29 | 5,160,400 | — | — |
| 2017-08-25 | $33.85 | $35.69 | 2,763,500 | — | — |
| 2017-08-24 | $34.00 | $35.85 | 5,454,400 | — | — |
| 2017-08-23 | $33.50 | $35.32 | 3,893,900 | — | — |
| 2017-08-22 | $33.42 | $35.24 | 4,825,300 | — | — |
| 2017-08-21 | $32.70 | $34.48 | 6,705,200 | — | — |
| 2017-08-18 | $33.06 | $34.86 | 3,972,300 | — | — |
| 2017-08-17 | $32.81 | $34.60 | 4,202,300 | — | — |
| 2017-08-16 | $33.95 | $35.80 | 2,988,900 | — | — |
| 2017-08-15 | $33.99 | $35.84 | 3,188,800 | — | — |
| 2017-08-14 | $34.22 | $36.08 | 3,061,800 | — | — |
| 2017-08-11 | $33.39 | $35.21 | 4,223,700 | — | — |
| 2017-08-10 | $33.71 | $35.55 | 4,239,900 | — | — |
| 2017-08-09 | $35.03 | $36.94 | 2,555,100 | — | — |
| 2017-08-08 | $35.34 | $37.26 | 3,549,400 | — | — |
| 2017-08-07 | $35.35 | $37.27 | 4,100,800 | — | — |
| 2017-08-04 | $35.62 | $37.56 | 3,751,300 | — | — |
| 2017-08-03 | $35.22 | $37.14 | 4,182,500 | — | — |
| 2017-08-02 | $35.62 | $37.56 | 3,555,500 | — | — |
| 2017-08-01 | $35.22 | $37.14 | 3,066,300 | — | — |
| 2017-07-31 | $35.08 | $36.99 | 3,430,400 | — | — |
| 2017-07-28 | $34.94 | $36.65 | 2,786,000 | — | — |
| 2017-07-27 | $35.04 | $36.76 | 5,039,600 | — | — |
| 2017-07-26 | $35.17 | $36.89 | 4,156,400 | — | — |
| 2017-07-25 | $35.85 | $37.61 | 5,392,500 | — | — |
| 2017-07-24 | $35.45 | $37.19 | 4,736,300 | — | — |
| 2017-07-21 | $34.48 | $36.17 | 6,953,200 | — | — |
| 2017-07-20 | $35.25 | $36.98 | 4,893,500 | — | — |
| 2017-07-19 | $35.27 | $37.00 | 3,632,200 | — | — |
| 2017-07-18 | $35.59 | $37.33 | 3,338,400 | — | — |
| 2017-07-17 | $36.09 | $37.86 | 2,914,000 | — | — |
| 2017-07-14 | $36.24 | $38.02 | 3,606,500 | — | — |
| 2017-07-13 | $36.85 | $38.66 | 2,895,600 | — | — |
| 2017-07-12 | $36.52 | $38.31 | 3,105,300 | — | — |
| 2017-07-11 | $36.73 | $38.53 | 3,533,100 | — | — |
| 2017-07-10 | $37.05 | $38.87 | 4,071,800 | — | — |
| 2017-07-07 | $37.07 | $38.89 | 4,086,600 | — | — |
| 2017-07-06 | $36.60 | $38.39 | 4,151,200 | — | — |
| 2017-07-05 | $36.88 | $38.69 | 5,212,900 | — | — |
| 2017-07-03 | $36.54 | $38.33 | 2,328,700 | — | — |
| 2017-06-30 | $35.68 | $37.43 | 3,281,200 | — | — |
| 2017-06-29 | $35.65 | $37.40 | 5,573,700 | — | — |
| 2017-06-28 | $35.34 | $37.07 | 5,225,300 | — | — |
| 2017-06-27 | $34.84 | $36.55 | 3,570,900 | — | — |
| 2017-06-26 | $34.66 | $36.36 | 6,672,300 | — | — |
| 2017-06-23 | $34.49 | $36.18 | 11,276,100 | — | — |
| 2017-06-22 | $34.98 | $36.69 | 4,440,900 | — | — |
| 2017-06-21 | $35.20 | $36.93 | 3,832,900 | — | — |
| 2017-06-20 | $35.94 | $37.70 | 3,048,600 | — | — |
| 2017-06-19 | $36.55 | $38.34 | 3,136,800 | — | — |
| 2017-06-16 | $36.37 | $38.15 | 5,086,300 | — | — |
| 2017-06-15 | $36.71 | $38.51 | 3,167,800 | — | — |
| 2017-06-14 | $36.58 | $38.37 | 5,384,300 | — | — |
| 2017-06-13 | $36.88 | $38.69 | 3,774,500 | — | — |
| 2017-06-12 | $36.61 | $38.40 | 6,392,400 | — | — |
| 2017-06-09 | $36.34 | $38.12 | 4,730,700 | — | — |
| 2017-06-08 | $35.62 | $37.37 | 5,832,400 | — | — |
| 2017-06-07 | $34.52 | $36.21 | 3,642,000 | — | — |
| 2017-06-06 | $33.86 | $35.52 | 3,277,100 | — | — |
| 2017-06-05 | $33.98 | $35.65 | 4,939,900 | — | — |
| 2017-06-02 | $34.13 | $35.80 | 5,804,100 | — | — |
| 2017-06-01 | $34.50 | $36.19 | 4,073,700 | — | — |
| 2017-05-31 | $34.10 | $35.77 | 5,854,200 | — | — |
| 2017-05-30 | $34.25 | $35.93 | 6,637,400 | — | — |
| 2017-05-26 | $34.64 | $36.34 | 4,866,800 | — | — |
| 2017-05-25 | $34.57 | $36.26 | 3,954,000 | — | — |
| 2017-05-24 | $34.63 | $36.33 | 4,131,700 | — | — |
| 2017-05-23 | $35.09 | $36.81 | 4,377,600 | — | — |
| 2017-05-22 | $34.57 | $36.26 | 4,214,500 | — | — |
| 2017-05-19 | $34.57 | $36.26 | 5,270,200 | — | — |
| 2017-05-18 | $34.46 | $36.15 | 6,107,700 | — | — |
| 2017-05-17 | $34.57 | $36.26 | 9,944,800 | — | — |
| 2017-05-16 | $37.08 | $38.90 | 3,486,200 | — | — |
| 2017-05-15 | $37.02 | $38.83 | 3,529,900 | — | — |
| 2017-05-12 | $36.65 | $38.45 | 3,345,100 | — | — |
| 2017-05-11 | $37.00 | $38.81 | 2,632,200 | — | — |
| 2017-05-10 | $37.21 | $39.03 | 2,499,400 | — | — |
| 2017-05-09 | $37.18 | $39.00 | 2,615,900 | — | — |
| 2017-05-08 | $37.36 | $39.19 | 2,760,600 | — | — |
| 2017-05-05 | $36.97 | $38.78 | 3,105,300 | — | — |
| 2017-05-04 | $37.34 | $39.17 | 3,838,600 | — | — |
| 2017-05-03 | $37.21 | $39.03 | 3,536,900 | — | — |
| 2017-05-02 | $36.84 | $38.65 | 3,858,200 | — | — |
| 2017-05-01 | $37.13 | $38.95 | 4,659,400 | — | — |
| 2017-04-28 | $36.71 | $38.36 | 7,819,500 | — | — |
| 2017-04-27 | $36.77 | $38.43 | 7,426,000 | — | — |
| 2017-04-26 | $36.80 | $38.46 | 5,828,300 | — | — |
| 2017-04-25 | $36.45 | $38.09 | 7,075,100 | — | — |
| 2017-04-24 | $35.85 | $37.46 | 7,965,300 | — | — |
| 2017-04-21 | $34.90 | $36.47 | 7,131,100 | — | — |
| 2017-04-20 | $35.27 | $36.86 | 5,212,300 | — | — |
| 2017-04-19 | $34.22 | $35.76 | 7,394,200 | — | — |
| 2017-04-18 | $33.70 | $35.22 | 4,819,000 | — | — |
| 2017-04-17 | $33.92 | $35.45 | 3,349,500 | — | — |
| 2017-04-13 | $33.24 | $34.74 | 3,882,500 | — | — |
| 2017-04-12 | $33.73 | $35.25 | 4,051,800 | — | — |
| 2017-04-11 | $34.38 | $35.93 | 4,157,600 | — | — |
| 2017-04-10 | $34.38 | $35.93 | 3,944,900 | — | — |
| 2017-04-07 | $34.63 | $36.19 | 3,748,100 | — | — |
| 2017-04-06 | $34.92 | $36.49 | 3,104,300 | — | — |
| 2017-04-05 | $34.38 | $35.93 | 4,949,100 | — | — |
| 2017-04-04 | $34.90 | $36.47 | 4,645,400 | — | — |
| 2017-04-03 | $34.82 | $36.39 | 5,149,400 | — | — |
| 2017-03-31 | $34.55 | $36.11 | 5,060,900 | — | — |
| 2017-03-30 | $34.88 | $36.45 | 5,519,000 | — | — |
| 2017-03-29 | $34.49 | $36.04 | 11,159,000 | — | — |
| 2017-03-28 | $35.03 | $36.61 | 4,379,400 | — | — |
| 2017-03-27 | $34.24 | $35.78 | 5,075,300 | — | — |
| 2017-03-24 | $34.51 | $36.06 | 4,923,000 | — | — |
| 2017-03-23 | $34.57 | $36.13 | 4,736,700 | — | — |
| 2017-03-22 | $34.43 | $35.98 | 7,066,700 | — | — |
| 2017-03-21 | $34.36 | $35.91 | 7,594,800 | — | — |
| 2017-03-20 | $36.23 | $37.86 | 5,881,900 | — | — |
| 2017-03-17 | $36.62 | $38.27 | 13,510,100 | — | — |
| 2017-03-16 | $37.10 | $38.77 | 3,363,700 | — | — |
| 2017-03-15 | $36.78 | $38.44 | 5,340,000 | — | — |
| 2017-03-14 | $37.19 | $38.86 | 3,378,100 | — | — |
| 2017-03-13 | $37.37 | $39.05 | 4,176,300 | — | — |
| 2017-03-10 | $37.64 | $39.33 | 4,473,000 | — | — |
| 2017-03-09 | $37.73 | $39.43 | 2,948,900 | — | — |
| 2017-03-08 | $37.85 | $39.55 | 3,445,600 | — | — |
| 2017-03-07 | $37.97 | $39.68 | 2,628,300 | — | — |
| 2017-03-06 | $38.27 | $39.99 | 2,723,000 | — | — |
| 2017-03-03 | $38.31 | $40.03 | 4,489,400 | — | — |
| 2017-03-02 | $38.05 | $39.76 | 5,930,200 | — | — |
| 2017-03-01 | $39.59 | $41.37 | 7,133,700 | — | — |
| 2017-02-28 | $37.37 | $39.05 | 4,450,200 | — | — |
| 2017-02-27 | $37.19 | $38.86 | 4,015,400 | — | — |
| 2017-02-24 | $36.65 | $38.30 | 7,559,300 | — | — |
| 2017-02-23 | $37.25 | $38.93 | 5,960,200 | — | — |
| 2017-02-22 | $37.67 | $39.37 | 5,247,700 | — | — |
| 2017-02-21 | $38.05 | $39.76 | 4,622,400 | — | — |
| 2017-02-17 | $37.84 | $39.54 | 5,495,900 | — | — |
| 2017-02-16 | $38.25 | $39.97 | 2,756,900 | — | — |
| 2017-02-15 | $38.37 | $40.10 | 3,840,400 | — | — |
| 2017-02-14 | $37.98 | $39.69 | 5,148,600 | — | — |
| 2017-02-13 | $36.92 | $38.58 | 3,506,200 | — | — |
| 2017-02-10 | $36.42 | $38.06 | 3,283,800 | — | — |
| 2017-02-09 | $36.24 | $37.87 | 5,731,000 | — | — |
| 2017-02-08 | $35.35 | $36.94 | 8,451,800 | — | — |
| 2017-02-07 | $36.59 | $38.24 | 3,815,800 | — | — |
| 2017-02-06 | $36.47 | $38.11 | 4,633,600 | — | — |
| 2017-02-03 | $36.79 | $38.45 | 3,873,300 | — | — |
| 2017-02-02 | $36.04 | $37.66 | 4,355,900 | — | — |
| 2017-02-01 | $36.49 | $38.13 | 4,795,900 | — | — |
| 2017-01-31 | $36.17 | $37.80 | 4,774,900 | — | — |
| 2017-01-30 | $36.53 | $38.03 | 4,981,900 | — | — |
| 2017-01-27 | $36.99 | $38.51 | 4,278,600 | — | — |
| 2017-01-26 | $37.54 | $39.08 | 4,795,700 | — | — |
| 2017-01-25 | $37.52 | $39.06 | 5,714,200 | — | — |
| 2017-01-24 | $36.30 | $37.79 | 6,052,500 | — | — |
| 2017-01-23 | $35.89 | $37.36 | 4,893,700 | — | — |
| 2017-01-20 | $35.82 | $37.29 | 8,164,500 | — | — |
| 2017-01-19 | $34.73 | $36.15 | 5,737,300 | — | — |
| 2017-01-18 | $34.99 | $36.42 | 6,386,100 | — | — |
| 2017-01-17 | $34.12 | $35.52 | 8,472,300 | — | — |
| 2017-01-13 | $36.29 | $37.78 | 5,200,800 | — | — |
| 2017-01-12 | $35.92 | $37.39 | 3,961,600 | — | — |
| 2017-01-11 | $36.27 | $37.76 | 4,273,300 | — | — |
| 2017-01-10 | $36.28 | $37.77 | 3,730,400 | — | — |
| 2017-01-09 | $35.68 | $37.14 | 3,035,600 | — | — |
| 2017-01-06 | $35.91 | $37.38 | 3,623,500 | — | — |
| 2017-01-05 | $35.72 | $37.18 | 3,725,200 | — | — |
| 2017-01-04 | $36.17 | $37.65 | 4,354,900 | — | — |
| 2017-01-03 | $35.86 | $37.33 | 5,045,900 | — | — |