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
- 1980-03-17 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 | $37.54 | $47.82 | 13,050,477 | — | — |
| 2017-12-28 | $37.76 | $48.11 | 9,814,266 | — | — |
| 2017-12-27 | $37.87 | $48.25 | 12,835,583 | — | — |
| 2017-12-26 | $38.26 | $48.74 | 11,180,773 | — | — |
| 2017-12-22 | $38.22 | $48.70 | 14,480,791 | — | — |
| 2017-12-21 | $38.25 | $48.73 | 36,706,614 | — | — |
| 2017-12-20 | $36.91 | $47.02 | 18,342,797 | — | — |
| 2017-12-19 | $36.68 | $46.74 | 22,547,737 | — | — |
| 2017-12-18 | $37.06 | $47.21 | 19,764,361 | — | — |
| 2017-12-15 | $37.22 | $47.42 | 50,531,413 | — | — |
| 2017-12-14 | $36.66 | $46.71 | 24,852,884 | — | — |
| 2017-12-13 | $36.16 | $46.07 | 29,855,834 | — | — |
| 2017-12-12 | $37.03 | $47.18 | 35,891,319 | — | — |
| 2017-12-11 | $36.03 | $45.90 | 25,364,831 | — | — |
| 2017-12-08 | $35.57 | $45.32 | 23,713,008 | — | — |
| 2017-12-07 | $35.51 | $45.24 | 31,243,574 | — | — |
| 2017-12-06 | $36.20 | $46.13 | 27,169,768 | — | — |
| 2017-12-05 | $37.04 | $47.19 | 30,663,659 | — | — |
| 2017-12-04 | $37.79 | $48.15 | 58,831,606 | — | — |
| 2017-12-01 | $36.02 | $45.89 | 34,712,284 | — | — |
| 2017-11-30 | $35.18 | $44.83 | 45,731,513 | — | — |
| 2017-11-29 | $34.85 | $44.41 | 36,215,047 | — | — |
| 2017-11-28 | $33.97 | $43.29 | 36,818,649 | — | — |
| 2017-11-27 | $33.32 | $42.45 | 26,227,394 | — | — |
| 2017-11-24 | $33.62 | $42.83 | 13,120,152 | — | — |
| 2017-11-22 | $34.12 | $43.48 | 17,501,254 | — | — |
| 2017-11-21 | $34.13 | $43.49 | 24,274,677 | — | — |
| 2017-11-20 | $33.58 | $42.78 | 20,709,937 | — | — |
| 2017-11-17 | $33.89 | $43.18 | 40,693,886 | — | — |
| 2017-11-16 | $34.74 | $44.27 | 23,044,853 | — | — |
| 2017-11-15 | $34.85 | $44.40 | 21,817,056 | — | — |
| 2017-11-14 | $34.55 | $44.01 | 21,544,971 | — | — |
| 2017-11-13 | $34.91 | $44.48 | 17,345,792 | — | — |
| 2017-11-10 | $34.54 | $44.00 | 19,216,777 | — | — |
| 2017-11-09 | $34.26 | $43.66 | 17,242,507 | — | — |
| 2017-11-08 | $33.94 | $43.24 | 25,517,198 | — | — |
| 2017-11-07 | $34.10 | $43.45 | 40,667,531 | — | — |
| 2017-11-06 | $33.31 | $42.44 | 24,927,467 | — | — |
| 2017-11-03 | $33.44 | $42.61 | 32,185,308 | — | — |
| 2017-11-02 | $32.94 | $41.97 | 43,020,373 | — | — |
| 2017-11-01 | $33.81 | $43.08 | 19,419,187 | — | — |
| 2017-10-31 | $33.77 | $43.02 | 23,291,116 | — | — |
| 2017-10-30 | $34.21 | $43.58 | 31,404,157 | — | — |
| 2017-10-27 | $34.48 | $43.93 | 54,504,174 | — | — |
| 2017-10-26 | $33.99 | $43.31 | 62,560,344 | — | — |
| 2017-10-25 | $34.52 | $43.98 | 27,991,358 | — | — |
| 2017-10-24 | $34.21 | $43.58 | 26,940,043 | — | — |
| 2017-10-23 | $34.25 | $43.64 | 32,805,769 | — | — |
| 2017-10-20 | $34.88 | $44.44 | 15,554,406 | — | — |
| 2017-10-19 | $34.58 | $44.06 | 27,031,591 | — | — |
| 2017-10-18 | $33.93 | $43.23 | 19,198,424 | — | — |
| 2017-10-17 | $34.18 | $43.55 | 15,930,630 | — | — |
| 2017-10-16 | $34.31 | $43.72 | 28,451,448 | — | — |
| 2017-10-13 | $33.75 | $43.00 | 46,598,558 | — | — |
| 2017-10-12 | $33.69 | $42.93 | 54,101,702 | — | — |
| 2017-10-11 | $35.07 | $44.68 | 28,135,830 | — | — |
| 2017-10-10 | $35.32 | $45.01 | 16,022,606 | — | — |
| 2017-10-09 | $35.43 | $45.14 | 11,400,682 | — | — |
| 2017-10-06 | $35.62 | $45.39 | 20,082,541 | — | — |
| 2017-10-05 | $35.94 | $45.79 | 21,491,087 | — | — |
| 2017-10-04 | $36.17 | $46.08 | 22,384,913 | — | — |
| 2017-10-03 | $35.90 | $45.73 | 19,784,421 | — | — |
| 2017-10-02 | $35.59 | $45.15 | 19,375,546 | — | — |
| 2017-09-29 | $36.06 | $45.76 | 20,490,988 | — | — |
| 2017-09-28 | $35.45 | $44.97 | 17,457,507 | — | — |
| 2017-09-27 | $36.11 | $45.82 | 26,353,513 | — | — |
| 2017-09-26 | $35.44 | $44.96 | 17,085,124 | — | — |
| 2017-09-25 | $35.53 | $45.08 | 23,049,121 | — | — |
| 2017-09-22 | $35.71 | $45.31 | 23,206,396 | — | — |
| 2017-09-21 | $35.12 | $44.56 | 19,806,401 | — | — |
| 2017-09-20 | $35.11 | $44.55 | 33,163,747 | — | — |
| 2017-09-19 | $34.96 | $44.35 | 41,367,270 | — | — |
| 2017-09-18 | $34.78 | $44.13 | 29,083,112 | — | — |
| 2017-09-15 | $34.61 | $43.91 | 66,548,897 | — | — |
| 2017-09-14 | $35.24 | $44.71 | 28,331,624 | — | — |
| 2017-09-13 | $35.58 | $45.14 | 24,965,879 | — | — |
| 2017-09-12 | $35.52 | $45.07 | 39,237,004 | — | — |
| 2017-09-11 | $35.45 | $44.99 | 31,630,788 | — | — |
| 2017-09-08 | $35.81 | $45.44 | 57,477,369 | — | — |
| 2017-09-07 | $36.18 | $45.90 | 75,457,173 | — | — |
| 2017-09-06 | $38.58 | $48.96 | 15,549,178 | — | — |
| 2017-09-05 | $38.12 | $48.36 | 12,143,207 | — | — |
| 2017-09-01 | $38.48 | $48.83 | 12,103,408 | — | — |
| 2017-08-31 | $38.06 | $48.29 | 15,229,718 | — | — |
| 2017-08-30 | $38.26 | $48.54 | 12,699,541 | — | — |
| 2017-08-29 | $37.64 | $47.76 | 9,758,569 | — | — |
| 2017-08-28 | $37.81 | $47.97 | 8,889,070 | — | — |
| 2017-08-25 | $37.68 | $47.80 | 14,308,150 | — | — |
| 2017-08-24 | $37.62 | $47.73 | 15,366,614 | — | — |
| 2017-08-23 | $38.10 | $48.34 | 12,506,094 | — | — |
| 2017-08-22 | $38.75 | $49.17 | 12,539,704 | — | — |
| 2017-08-21 | $38.24 | $48.52 | 17,603,473 | — | — |
| 2017-08-18 | $37.98 | $48.18 | 20,856,756 | — | — |
| 2017-08-17 | $37.74 | $47.89 | 16,095,268 | — | — |
| 2017-08-16 | $38.65 | $49.04 | 12,395,873 | — | — |
| 2017-08-15 | $38.89 | $49.35 | 14,510,560 | — | — |
| 2017-08-14 | $39.27 | $49.82 | 19,715,599 | — | — |
| 2017-08-11 | $38.53 | $48.89 | 17,856,565 | — | — |
| 2017-08-10 | $38.17 | $48.43 | 21,957,153 | — | — |
| 2017-08-09 | $38.08 | $48.31 | 18,567,721 | — | — |
| 2017-08-08 | $37.41 | $47.47 | 14,539,155 | — | — |
| 2017-08-07 | $37.12 | $47.10 | 13,103,614 | — | — |
| 2017-08-04 | $37.11 | $47.09 | 12,245,532 | — | — |
| 2017-08-03 | $37.21 | $47.21 | 17,408,105 | — | — |
| 2017-08-02 | $37.50 | $47.58 | 18,439,787 | — | — |
| 2017-08-01 | $37.81 | $47.97 | 20,058,320 | — | — |
| 2017-07-31 | $37.91 | $48.10 | 28,948,777 | — | — |
| 2017-07-28 | $37.04 | $46.99 | 21,743,433 | — | — |
| 2017-07-27 | $36.95 | $46.89 | 54,865,033 | — | — |
| 2017-07-26 | $36.88 | $46.79 | 27,070,537 | — | — |
| 2017-07-25 | $37.25 | $47.27 | 19,072,732 | — | — |
| 2017-07-24 | $36.99 | $46.94 | 11,979,529 | — | — |
| 2017-07-21 | $37.14 | $47.13 | 12,428,736 | — | — |
| 2017-07-20 | $37.01 | $46.96 | 15,107,973 | — | — |
| 2017-07-19 | $36.87 | $46.78 | 12,289,493 | — | — |
| 2017-07-18 | $36.72 | $46.59 | 12,731,444 | — | — |
| 2017-07-17 | $36.74 | $46.61 | 11,561,692 | — | — |
| 2017-07-14 | $36.74 | $46.61 | 21,116,143 | — | — |
| 2017-07-13 | $36.84 | $46.74 | 17,071,253 | — | — |
| 2017-07-12 | $36.57 | $46.40 | 14,314,339 | — | — |
| 2017-07-11 | $36.34 | $46.10 | 21,189,126 | — | — |
| 2017-07-10 | $36.33 | $46.09 | 14,591,652 | — | — |
| 2017-07-07 | $36.15 | $45.87 | 18,641,877 | — | — |
| 2017-07-06 | $35.85 | $45.48 | 15,068,067 | — | — |
| 2017-07-05 | $36.28 | $46.03 | 21,419,065 | — | — |
| 2017-07-03 | $35.95 | $45.62 | 12,314,994 | — | — |
| 2017-06-30 | $36.48 | $46.28 | 19,485,127 | — | — |
| 2017-06-29 | $36.43 | $46.03 | 26,465,441 | — | — |
| 2017-06-28 | $37.36 | $47.21 | 19,277,916 | — | — |
| 2017-06-27 | $36.79 | $46.48 | 26,741,581 | — | — |
| 2017-06-26 | $37.10 | $46.89 | 19,338,628 | — | — |
| 2017-06-23 | $37.02 | $46.78 | 29,728,007 | — | — |
| 2017-06-22 | $37.43 | $47.30 | 19,829,128 | — | — |
| 2017-06-21 | $37.75 | $47.70 | 21,463,665 | — | — |
| 2017-06-20 | $37.85 | $47.83 | 29,832,253 | — | — |
| 2017-06-19 | $39.18 | $49.50 | 16,162,276 | — | — |
| 2017-06-16 | $38.69 | $48.89 | 29,222,569 | — | — |
| 2017-06-15 | $38.84 | $49.08 | 12,995,100 | — | — |
| 2017-06-14 | $38.51 | $48.66 | 12,986,244 | — | — |
| 2017-06-13 | $38.63 | $48.82 | 12,195,810 | — | — |
| 2017-06-12 | $38.40 | $48.52 | 16,804,396 | — | — |
| 2017-06-09 | $38.13 | $48.19 | 21,870,299 | — | — |
| 2017-06-08 | $38.37 | $48.49 | 27,185,666 | — | — |
| 2017-06-07 | $39.26 | $49.61 | 13,724,501 | — | — |
| 2017-06-06 | $39.10 | $49.41 | 13,731,223 | — | — |
| 2017-06-05 | $39.17 | $49.49 | 15,258,100 | — | — |
| 2017-06-02 | $39.35 | $49.73 | 18,551,929 | — | — |
| 2017-06-01 | $39.04 | $49.34 | 19,173,777 | — | — |
| 2017-05-31 | $39.07 | $49.37 | 28,105,314 | — | — |
| 2017-05-30 | $38.52 | $48.67 | 27,175,957 | — | — |
| 2017-05-26 | $38.34 | $48.45 | 19,408,197 | — | — |
| 2017-05-25 | $37.81 | $47.77 | 37,452,874 | — | — |
| 2017-05-24 | $37.80 | $47.76 | 18,164,288 | — | — |
| 2017-05-23 | $37.28 | $47.11 | 16,526,230 | — | — |
| 2017-05-22 | $37.01 | $46.77 | 13,987,943 | — | — |
| 2017-05-19 | $36.41 | $46.01 | 19,995,153 | — | — |
| 2017-05-18 | $36.24 | $45.80 | 21,700,006 | — | — |
| 2017-05-17 | $35.71 | $45.12 | 23,654,110 | — | — |
| 2017-05-16 | $36.38 | $45.97 | 19,009,565 | — | — |
| 2017-05-15 | $36.52 | $46.15 | 12,699,434 | — | — |
| 2017-05-12 | $36.53 | $46.16 | 13,317,227 | — | — |
| 2017-05-11 | $36.79 | $46.50 | 14,387,108 | — | — |
| 2017-05-10 | $36.64 | $46.31 | 13,786,387 | — | — |
| 2017-05-09 | $36.63 | $46.28 | 13,349,664 | — | — |
| 2017-05-08 | $36.74 | $46.42 | 18,367,765 | — | — |
| 2017-05-05 | $36.56 | $46.20 | 18,822,627 | — | — |
| 2017-05-04 | $35.89 | $45.35 | 18,870,215 | — | — |
| 2017-05-03 | $36.12 | $45.64 | 28,060,713 | — | — |
| 2017-05-02 | $36.87 | $46.59 | 15,452,081 | — | — |
| 2017-05-01 | $36.73 | $46.41 | 17,047,246 | — | — |
| 2017-04-28 | $36.73 | $46.41 | 20,755,284 | — | — |
| 2017-04-27 | $37.10 | $46.89 | 37,534,072 | — | — |
| 2017-04-26 | $36.35 | $45.94 | 33,572,195 | — | — |
| 2017-04-25 | $36.07 | $45.58 | 13,362,895 | — | — |
| 2017-04-24 | $35.62 | $45.02 | 21,371,903 | — | — |
| 2017-04-21 | $35.76 | $45.19 | 18,253,062 | — | — |
| 2017-04-20 | $35.61 | $45.00 | 18,405,857 | — | — |
| 2017-04-19 | $35.17 | $44.45 | 16,516,947 | — | — |
| 2017-04-18 | $35.23 | $44.52 | 24,612,062 | — | — |
| 2017-04-17 | $34.86 | $44.06 | 15,445,038 | — | — |
| 2017-04-13 | $34.81 | $43.99 | 19,242,171 | — | — |
| 2017-04-12 | $34.95 | $44.16 | 18,657,562 | — | — |
| 2017-04-11 | $34.89 | $44.09 | 21,385,241 | — | — |
| 2017-04-10 | $35.30 | $44.61 | 13,486,880 | — | — |
| 2017-04-07 | $35.64 | $45.04 | 15,307,182 | — | — |
| 2017-04-06 | $35.74 | $45.16 | 24,878,706 | — | — |
| 2017-04-05 | $35.00 | $44.22 | 19,343,216 | — | — |
| 2017-04-04 | $35.42 | $44.75 | 14,059,859 | — | — |
| 2017-04-03 | $35.20 | $44.48 | 17,603,046 | — | — |
| 2017-03-31 | $35.23 | $44.33 | 16,598,786 | — | — |
| 2017-03-30 | $35.15 | $44.24 | 10,917,864 | — | — |
| 2017-03-29 | $34.88 | $43.89 | 11,105,123 | — | — |
| 2017-03-28 | $34.76 | $43.74 | 15,353,703 | — | — |
| 2017-03-27 | $34.78 | $43.76 | 14,376,438 | — | — |
| 2017-03-24 | $35.03 | $44.08 | 19,008,392 | — | — |
| 2017-03-23 | $34.88 | $43.89 | 12,474,190 | — | — |
| 2017-03-22 | $34.71 | $43.68 | 11,831,856 | — | — |
| 2017-03-21 | $34.74 | $43.72 | 20,066,749 | — | — |
| 2017-03-20 | $35.13 | $44.20 | 11,780,747 | — | — |
| 2017-03-17 | $35.11 | $44.18 | 34,894,208 | — | — |
| 2017-03-16 | $35.31 | $44.44 | 13,901,196 | — | — |
| 2017-03-15 | $35.38 | $44.52 | 11,889,154 | — | — |
| 2017-03-14 | $35.06 | $44.12 | 10,234,771 | — | — |
| 2017-03-13 | $34.96 | $43.99 | 11,728,251 | — | — |
| 2017-03-10 | $34.98 | $44.01 | 13,268,145 | — | — |
| 2017-03-09 | $35.03 | $44.08 | 11,964,591 | — | — |
| 2017-03-08 | $34.78 | $43.76 | 13,800,898 | — | — |
| 2017-03-07 | $35.07 | $44.13 | 15,804,831 | — | — |
| 2017-03-06 | $35.09 | $44.15 | 14,064,234 | — | — |
| 2017-03-03 | $34.88 | $43.89 | 11,808,596 | — | — |
| 2017-03-02 | $35.10 | $44.17 | 11,860,879 | — | — |
| 2017-03-01 | $35.23 | $44.33 | 17,591,096 | — | — |
| 2017-02-28 | $35.07 | $44.13 | 18,002,744 | — | — |
| 2017-02-27 | $35.17 | $44.26 | 10,204,361 | — | — |
| 2017-02-24 | $35.51 | $44.68 | 12,332,173 | — | — |
| 2017-02-23 | $35.29 | $44.40 | 14,146,713 | — | — |
| 2017-02-22 | $35.56 | $44.74 | 14,005,549 | — | — |
| 2017-02-21 | $35.51 | $44.68 | 14,464,572 | — | — |
| 2017-02-17 | $35.30 | $44.41 | 20,912,987 | — | — |
| 2017-02-16 | $35.61 | $44.81 | 17,711,560 | — | — |
| 2017-02-15 | $35.90 | $45.17 | 14,777,096 | — | — |
| 2017-02-14 | $35.66 | $44.87 | 16,514,386 | — | — |
| 2017-02-13 | $35.48 | $44.64 | 21,790,061 | — | — |
| 2017-02-10 | $35.22 | $44.31 | 13,534,041 | — | — |
| 2017-02-09 | $35.16 | $44.24 | 15,289,470 | — | — |
| 2017-02-08 | $35.00 | $44.04 | 15,164,417 | — | — |
| 2017-02-07 | $35.08 | $44.14 | 16,871,831 | — | — |
| 2017-02-06 | $34.93 | $43.95 | 17,309,941 | — | — |
| 2017-02-03 | $35.27 | $44.38 | 14,779,017 | — | — |
| 2017-02-02 | $35.19 | $44.28 | 16,418,783 | — | — |
| 2017-02-01 | $35.43 | $44.58 | 19,210,268 | — | — |
| 2017-01-31 | $35.34 | $44.47 | 28,729,615 | — | — |
| 2017-01-30 | $35.30 | $44.43 | 28,106,701 | — | — |
| 2017-01-27 | $35.59 | $44.78 | 24,889,696 | — | — |
| 2017-01-26 | $35.38 | $44.52 | 55,656,214 | — | — |
| 2017-01-25 | $34.41 | $43.30 | 28,382,200 | — | — |
| 2017-01-24 | $34.49 | $43.40 | 18,729,051 | — | — |
| 2017-01-23 | $34.33 | $43.20 | 18,071,992 | — | — |
| 2017-01-20 | $34.48 | $43.38 | 26,690,578 | — | — |
| 2017-01-19 | $34.03 | $42.82 | 15,440,557 | — | — |
| 2017-01-18 | $33.88 | $42.63 | 19,220,725 | — | — |
| 2017-01-17 | $34.00 | $42.79 | 22,560,008 | — | — |
| 2017-01-13 | $34.10 | $42.91 | 24,854,271 | — | — |
| 2017-01-12 | $33.47 | $42.11 | 15,577,773 | — | — |
| 2017-01-11 | $33.60 | $42.28 | 24,887,775 | — | — |
| 2017-01-10 | $33.23 | $41.82 | 26,191,862 | — | — |
| 2017-01-09 | $33.19 | $41.77 | 19,350,472 | — | — |
| 2017-01-06 | $32.93 | $41.44 | 14,434,376 | — | — |
| 2017-01-05 | $32.87 | $41.36 | 18,124,062 | — | — |
| 2017-01-04 | $32.74 | $41.20 | 23,485,524 | — | — |
| 2017-01-03 | $32.36 | $40.72 | 25,256,317 | — | — |