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
- 1983-12-30 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 | $36.55 | $79.57 | 662,500 | — | — |
| 2017-12-28 | $36.58 | $79.64 | 841,000 | — | — |
| 2017-12-27 | $36.69 | $79.68 | 1,246,500 | — | — |
| 2017-12-26 | $36.39 | $79.03 | 464,000 | — | — |
| 2017-12-22 | $36.44 | $79.13 | 1,169,000 | — | — |
| 2017-12-21 | $36.48 | $79.22 | 1,876,000 | — | — |
| 2017-12-20 | $36.07 | $78.33 | 1,640,500 | — | — |
| 2017-12-19 | $35.85 | $77.85 | 2,034,000 | — | — |
| 2017-12-18 | $35.82 | $77.78 | 1,834,000 | — | — |
| 2017-12-15 | $35.74 | $77.60 | 2,425,500 | — | — |
| 2017-12-14 | $36.05 | $78.28 | 1,902,000 | — | — |
| 2017-12-13 | $35.98 | $78.13 | 2,139,500 | — | — |
| 2017-12-12 | $35.66 | $77.43 | 1,689,500 | — | — |
| 2017-12-11 | $35.60 | $77.31 | 1,664,000 | — | — |
| 2017-12-08 | $36.04 | $78.27 | 4,250,500 | — | — |
| 2017-12-07 | $35.39 | $76.84 | 2,676,000 | — | — |
| 2017-12-06 | $35.02 | $76.05 | 1,872,000 | — | — |
| 2017-12-05 | $34.91 | $75.81 | 2,852,000 | — | — |
| 2017-12-04 | $35.14 | $76.30 | 3,371,500 | — | — |
| 2017-12-01 | $35.62 | $77.36 | 3,302,000 | — | — |
| 2017-11-30 | $35.04 | $76.08 | 3,383,000 | — | — |
| 2017-11-29 | $34.66 | $75.26 | 4,836,500 | — | — |
| 2017-11-28 | $34.72 | $75.40 | 3,147,000 | — | — |
| 2017-11-27 | $34.90 | $75.80 | 3,390,000 | — | — |
| 2017-11-24 | $34.76 | $75.49 | 1,147,000 | — | — |
| 2017-11-22 | $34.72 | $75.40 | 2,223,000 | — | — |
| 2017-11-21 | $34.10 | $74.05 | 2,118,500 | — | — |
| 2017-11-20 | $33.53 | $72.81 | 3,757,000 | — | — |
| 2017-11-17 | $33.73 | $73.24 | 2,376,500 | — | — |
| 2017-11-16 | $33.84 | $73.49 | 3,635,000 | — | — |
| 2017-11-15 | $33.75 | $73.30 | 3,260,000 | — | — |
| 2017-11-14 | $34.37 | $74.63 | 1,646,000 | — | — |
| 2017-11-13 | $34.67 | $75.29 | 1,509,000 | — | — |
| 2017-11-10 | $35.05 | $76.12 | 1,866,000 | — | — |
| 2017-11-09 | $35.26 | $76.56 | 3,305,500 | — | — |
| 2017-11-08 | $34.87 | $75.73 | 2,437,000 | — | — |
| 2017-11-07 | $34.48 | $74.87 | 1,575,000 | — | — |
| 2017-11-06 | $34.63 | $75.19 | 1,899,500 | — | — |
| 2017-11-03 | $34.59 | $75.12 | 2,243,500 | — | — |
| 2017-11-02 | $35.04 | $76.10 | 2,447,500 | — | — |
| 2017-11-01 | $34.67 | $75.28 | 2,285,500 | — | — |
| 2017-10-31 | $34.69 | $75.33 | 1,963,000 | — | — |
| 2017-10-30 | $34.95 | $75.89 | 1,615,500 | — | — |
| 2017-10-27 | $34.87 | $75.73 | 2,162,500 | — | — |
| 2017-10-26 | $34.87 | $75.72 | 2,763,500 | — | — |
| 2017-10-25 | $34.85 | $75.67 | 4,591,000 | — | — |
| 2017-10-24 | $35.43 | $76.94 | 2,132,000 | — | — |
| 2017-10-23 | $35.42 | $76.92 | 1,968,000 | — | — |
| 2017-10-20 | $35.52 | $77.14 | 1,926,500 | — | — |
| 2017-10-19 | $35.40 | $76.88 | 3,497,000 | — | — |
| 2017-10-18 | $35.42 | $76.92 | 10,522,500 | — | — |
| 2017-10-17 | $33.43 | $72.60 | 4,029,500 | — | — |
| 2017-10-16 | $33.69 | $73.17 | 1,759,000 | — | — |
| 2017-10-13 | $33.71 | $73.21 | 1,472,000 | — | — |
| 2017-10-12 | $33.79 | $73.38 | 3,038,500 | — | — |
| 2017-10-11 | $33.48 | $72.71 | 2,129,500 | — | — |
| 2017-10-10 | $33.00 | $71.67 | 1,794,000 | — | — |
| 2017-10-09 | $33.06 | $71.78 | 1,258,000 | — | — |
| 2017-10-06 | $32.96 | $71.57 | 2,324,500 | — | — |
| 2017-10-05 | $33.05 | $71.77 | 2,501,500 | — | — |
| 2017-10-04 | $33.43 | $72.61 | 2,527,000 | — | — |
| 2017-10-03 | $33.37 | $72.48 | 2,198,000 | — | — |
| 2017-10-02 | $33.47 | $72.68 | 2,309,500 | — | — |
| 2017-09-29 | $33.61 | $72.98 | 1,599,000 | — | — |
| 2017-09-28 | $33.67 | $73.11 | 1,475,500 | — | — |
| 2017-09-27 | $33.64 | $72.85 | 1,742,500 | — | — |
| 2017-09-26 | $33.62 | $72.82 | 1,952,000 | — | — |
| 2017-09-25 | $33.70 | $72.99 | 3,200,500 | — | — |
| 2017-09-22 | $33.65 | $72.88 | 3,767,000 | — | — |
| 2017-09-21 | $33.41 | $72.36 | 4,184,000 | — | — |
| 2017-09-20 | $32.64 | $70.69 | 2,594,000 | — | — |
| 2017-09-19 | $32.34 | $70.03 | 1,784,000 | — | — |
| 2017-09-18 | $32.21 | $69.76 | 2,420,500 | — | — |
| 2017-09-15 | $31.76 | $68.78 | 1,872,000 | — | — |
| 2017-09-14 | $31.84 | $68.97 | 2,280,500 | — | — |
| 2017-09-13 | $31.48 | $68.18 | 3,459,500 | — | — |
| 2017-09-12 | $32.18 | $69.70 | 1,034,500 | — | — |
| 2017-09-11 | $32.13 | $69.58 | 1,526,000 | — | — |
| 2017-09-08 | $32.04 | $69.40 | 1,654,000 | — | — |
| 2017-09-07 | $32.08 | $69.47 | 2,302,000 | — | — |
| 2017-09-06 | $31.58 | $68.40 | 2,126,500 | — | — |
| 2017-09-05 | $31.28 | $67.75 | 2,371,000 | — | — |
| 2017-09-01 | $31.26 | $67.70 | 1,237,000 | — | — |
| 2017-08-31 | $31.12 | $67.40 | 1,932,500 | — | — |
| 2017-08-30 | $30.85 | $66.81 | 1,771,000 | — | — |
| 2017-08-29 | $30.73 | $66.55 | 1,435,000 | — | — |
| 2017-08-28 | $30.55 | $66.16 | 2,300,500 | — | — |
| 2017-08-25 | $30.61 | $66.30 | 3,104,000 | — | — |
| 2017-08-24 | $30.48 | $66.00 | 2,185,500 | — | — |
| 2017-08-23 | $30.26 | $65.54 | 2,652,500 | — | — |
| 2017-08-22 | $30.40 | $65.83 | 3,072,500 | — | — |
| 2017-08-21 | $30.35 | $65.72 | 3,051,000 | — | — |
| 2017-08-18 | $30.42 | $65.89 | 4,533,500 | — | — |
| 2017-08-17 | $30.40 | $65.84 | 2,820,500 | — | — |
| 2017-08-16 | $30.82 | $66.75 | 2,618,500 | — | — |
| 2017-08-15 | $31.08 | $67.30 | 2,151,500 | — | — |
| 2017-08-14 | $31.05 | $67.25 | 2,655,000 | — | — |
| 2017-08-11 | $30.80 | $66.71 | 2,898,000 | — | — |
| 2017-08-10 | $30.61 | $66.30 | 2,894,000 | — | — |
| 2017-08-09 | $30.80 | $66.70 | 3,702,500 | — | — |
| 2017-08-08 | $30.60 | $66.28 | 3,321,500 | — | — |
| 2017-08-07 | $30.90 | $66.92 | 2,003,000 | — | — |
| 2017-08-04 | $31.10 | $67.35 | 2,737,000 | — | — |
| 2017-08-03 | $31.17 | $67.51 | 3,236,500 | — | — |
| 2017-08-02 | $31.49 | $68.21 | 3,624,500 | — | — |
| 2017-08-01 | $31.26 | $67.71 | 4,503,500 | — | — |
| 2017-07-31 | $31.27 | $67.73 | 3,145,000 | — | — |
| 2017-07-28 | $31.58 | $68.40 | 2,712,500 | — | — |
| 2017-07-27 | $31.41 | $68.03 | 3,674,500 | — | — |
| 2017-07-26 | $31.57 | $68.38 | 5,097,500 | — | — |
| 2017-07-25 | $31.83 | $68.95 | 2,823,000 | — | — |
| 2017-07-24 | $31.95 | $69.19 | 2,794,000 | — | — |
| 2017-07-21 | $32.43 | $70.24 | 2,837,500 | — | — |
| 2017-07-20 | $32.48 | $70.34 | 6,407,500 | — | — |
| 2017-07-19 | $32.34 | $70.04 | 4,145,500 | — | — |
| 2017-07-18 | $32.68 | $70.78 | 3,280,500 | — | — |
| 2017-07-17 | $32.84 | $71.12 | 2,747,500 | — | — |
| 2017-07-14 | $33.29 | $72.10 | 2,661,500 | — | — |
| 2017-07-13 | $32.97 | $71.40 | 3,969,500 | — | — |
| 2017-07-12 | $32.85 | $71.15 | 6,832,000 | — | — |
| 2017-07-11 | $32.27 | $69.89 | 4,770,000 | — | — |
| 2017-07-10 | $32.53 | $70.45 | 2,255,000 | — | — |
| 2017-07-07 | $32.51 | $70.41 | 1,813,000 | — | — |
| 2017-07-06 | $32.45 | $70.28 | 2,554,500 | — | — |
| 2017-07-05 | $32.52 | $70.44 | 2,253,000 | — | — |
| 2017-07-03 | $32.46 | $70.30 | 751,000 | — | — |
| 2017-06-30 | $32.16 | $69.66 | 1,529,000 | — | — |
| 2017-06-29 | $32.06 | $69.43 | 1,955,000 | — | — |
| 2017-06-28 | $32.24 | $69.83 | 1,231,500 | — | — |
| 2017-06-27 | $31.92 | $68.95 | 1,827,500 | — | — |
| 2017-06-26 | $31.84 | $68.77 | 1,938,000 | — | — |
| 2017-06-23 | $31.85 | $68.79 | 2,558,500 | — | — |
| 2017-06-22 | $31.46 | $67.96 | 3,804,000 | — | — |
| 2017-06-21 | $31.01 | $66.99 | 3,849,500 | — | — |
| 2017-06-20 | $30.86 | $66.66 | 2,108,500 | — | — |
| 2017-06-19 | $31.19 | $67.36 | 2,529,500 | — | — |
| 2017-06-16 | $31.01 | $66.99 | 2,049,500 | — | — |
| 2017-06-15 | $30.90 | $66.75 | 2,037,000 | — | — |
| 2017-06-14 | $30.81 | $66.55 | 3,273,000 | — | — |
| 2017-06-13 | $31.31 | $67.64 | 3,318,500 | — | — |
| 2017-06-12 | $30.94 | $66.83 | 3,882,000 | — | — |
| 2017-06-09 | $30.68 | $66.28 | 5,102,500 | — | — |
| 2017-06-08 | $30.90 | $66.74 | 3,368,000 | — | — |
| 2017-06-07 | $30.86 | $66.66 | 3,662,500 | — | — |
| 2017-06-06 | $31.32 | $67.64 | 3,351,000 | — | — |
| 2017-06-05 | $31.43 | $67.89 | 3,765,000 | — | — |
| 2017-06-02 | $31.62 | $68.31 | 2,741,000 | — | — |
| 2017-06-01 | $31.80 | $68.69 | 3,505,500 | — | — |
| 2017-05-31 | $31.65 | $68.36 | 7,106,500 | — | — |
| 2017-05-30 | $31.74 | $68.56 | 2,620,000 | — | — |
| 2017-05-26 | $31.77 | $68.62 | 3,677,000 | — | — |
| 2017-05-25 | $31.87 | $68.83 | 2,932,500 | — | — |
| 2017-05-24 | $31.67 | $68.41 | 2,215,000 | — | — |
| 2017-05-23 | $31.46 | $67.95 | 5,383,000 | — | — |
| 2017-05-22 | $31.40 | $67.83 | 2,238,000 | — | — |
| 2017-05-19 | $31.13 | $67.25 | 3,523,000 | — | — |
| 2017-05-18 | $30.51 | $65.91 | 4,459,000 | — | — |
| 2017-05-17 | $30.43 | $65.72 | 5,366,000 | — | — |
| 2017-05-16 | $31.57 | $68.19 | 4,061,000 | — | — |
| 2017-05-15 | $31.86 | $68.82 | 4,130,000 | — | — |
| 2017-05-12 | $31.08 | $67.13 | 2,205,500 | — | — |
| 2017-05-11 | $31.24 | $67.48 | 2,956,500 | — | — |
| 2017-05-10 | $31.44 | $67.91 | 4,128,000 | — | — |
| 2017-05-09 | $31.08 | $67.14 | 2,900,500 | — | — |
| 2017-05-08 | $31.09 | $67.16 | 3,685,000 | — | — |
| 2017-05-05 | $30.98 | $66.91 | 2,889,500 | — | — |
| 2017-05-04 | $30.53 | $65.95 | 2,722,500 | — | — |
| 2017-05-03 | $30.91 | $66.77 | 3,005,500 | — | — |
| 2017-05-02 | $31.09 | $67.15 | 4,108,500 | — | — |
| 2017-05-01 | $30.82 | $66.57 | 2,563,500 | — | — |
| 2017-04-28 | $30.65 | $66.20 | 2,235,000 | — | — |
| 2017-04-27 | $30.75 | $66.41 | 3,455,500 | — | — |
| 2017-04-26 | $30.53 | $65.94 | 4,929,000 | — | — |
| 2017-04-25 | $30.96 | $66.87 | 4,648,000 | — | — |
| 2017-04-24 | $30.82 | $66.56 | 4,588,500 | — | — |
| 2017-04-21 | $30.60 | $66.09 | 4,668,500 | — | — |
| 2017-04-20 | $30.76 | $66.43 | 8,182,000 | — | — |
| 2017-04-19 | $29.98 | $64.75 | 3,663,500 | — | — |
| 2017-04-18 | $30.28 | $65.40 | 2,783,500 | — | — |
| 2017-04-17 | $30.37 | $65.60 | 3,447,500 | — | — |
| 2017-04-13 | $30.00 | $64.80 | 3,844,000 | — | — |
| 2017-04-12 | $30.16 | $65.15 | 2,482,000 | — | — |
| 2017-04-11 | $30.60 | $66.09 | 3,972,500 | — | — |
| 2017-04-10 | $30.58 | $66.06 | 3,467,500 | — | — |
| 2017-04-07 | $30.02 | $64.85 | 2,430,000 | — | — |
| 2017-04-06 | $30.05 | $64.91 | 2,743,500 | — | — |
| 2017-04-05 | $29.80 | $64.37 | 4,060,500 | — | — |
| 2017-04-04 | $29.73 | $64.21 | 2,652,500 | — | — |
| 2017-04-03 | $29.42 | $63.55 | 2,457,000 | — | — |
| 2017-03-31 | $29.38 | $63.47 | 2,105,500 | — | — |
| 2017-03-30 | $29.60 | $63.94 | 2,430,500 | — | — |
| 2017-03-29 | $29.61 | $63.95 | 2,340,000 | — | — |
| 2017-03-28 | $29.56 | $63.69 | 3,022,000 | — | — |
| 2017-03-27 | $29.13 | $62.77 | 3,075,500 | — | — |
| 2017-03-24 | $29.11 | $62.71 | 3,681,000 | — | — |
| 2017-03-23 | $29.12 | $62.74 | 2,471,000 | — | — |
| 2017-03-22 | $28.92 | $62.32 | 3,420,000 | — | — |
| 2017-03-21 | $28.84 | $62.13 | 4,220,000 | — | — |
| 2017-03-20 | $29.28 | $63.09 | 3,286,500 | — | — |
| 2017-03-17 | $29.44 | $63.42 | 2,481,500 | — | — |
| 2017-03-16 | $29.38 | $63.30 | 2,870,500 | — | — |
| 2017-03-15 | $29.51 | $63.58 | 2,548,500 | — | — |
| 2017-03-14 | $29.39 | $63.33 | 3,475,000 | — | — |
| 2017-03-13 | $29.67 | $63.92 | 1,855,500 | — | — |
| 2017-03-10 | $29.69 | $63.96 | 2,345,500 | — | — |
| 2017-03-09 | $29.45 | $63.45 | 3,044,500 | — | — |
| 2017-03-08 | $29.61 | $63.80 | 2,407,500 | — | — |
| 2017-03-07 | $29.80 | $64.20 | 3,507,000 | — | — |
| 2017-03-06 | $29.84 | $64.29 | 2,290,000 | — | — |
| 2017-03-03 | $29.84 | $64.28 | 1,768,500 | — | — |
| 2017-03-02 | $29.46 | $63.46 | 2,743,500 | — | — |
| 2017-03-01 | $29.67 | $63.92 | 6,133,000 | — | — |
| 2017-02-28 | $29.50 | $63.55 | 3,434,000 | — | — |
| 2017-02-27 | $29.72 | $64.03 | 4,280,500 | — | — |
| 2017-02-24 | $29.62 | $63.82 | 3,354,000 | — | — |
| 2017-02-23 | $29.99 | $64.62 | 3,264,000 | — | — |
| 2017-02-22 | $30.55 | $65.82 | 3,925,500 | — | — |
| 2017-02-21 | $30.45 | $65.61 | 3,342,500 | — | — |
| 2017-02-17 | $29.93 | $64.49 | 1,935,500 | — | — |
| 2017-02-16 | $30.19 | $65.05 | 3,716,500 | — | — |
| 2017-02-15 | $30.32 | $65.33 | 2,727,000 | — | — |
| 2017-02-14 | $30.03 | $64.71 | 4,756,000 | — | — |
| 2017-02-13 | $29.98 | $64.58 | 6,723,000 | — | — |
| 2017-02-10 | $29.58 | $63.72 | 5,276,500 | — | — |
| 2017-02-09 | $29.39 | $63.32 | 4,081,000 | — | — |
| 2017-02-08 | $29.17 | $62.85 | 7,056,500 | — | — |
| 2017-02-07 | $29.38 | $63.30 | 8,126,500 | — | — |
| 2017-02-06 | $29.58 | $63.74 | 2,969,500 | — | — |
| 2017-02-03 | $30.03 | $64.71 | 1,551,000 | — | — |
| 2017-02-02 | $29.84 | $64.28 | 5,441,500 | — | — |
| 2017-02-01 | $30.19 | $65.04 | 3,382,500 | — | — |
| 2017-01-31 | $30.23 | $65.13 | 3,852,500 | — | — |
| 2017-01-30 | $30.37 | $65.43 | 2,989,500 | — | — |
| 2017-01-27 | $30.92 | $66.61 | 2,877,000 | — | — |
| 2017-01-26 | $30.93 | $66.64 | 3,488,500 | — | — |
| 2017-01-25 | $30.86 | $66.49 | 5,720,500 | — | — |
| 2017-01-24 | $30.56 | $65.84 | 4,181,500 | — | — |
| 2017-01-23 | $30.45 | $65.61 | 5,481,500 | — | — |
| 2017-01-20 | $30.20 | $65.06 | 9,420,000 | — | — |
| 2017-01-19 | $30.06 | $64.77 | 21,071,500 | — | — |
| 2017-01-18 | $29.04 | $62.58 | 5,732,000 | — | — |
| 2017-01-17 | $29.18 | $62.86 | 5,733,500 | — | — |
| 2017-01-13 | $29.70 | $63.98 | 4,618,000 | — | — |
| 2017-01-12 | $29.55 | $63.67 | 2,913,500 | — | — |
| 2017-01-11 | $29.40 | $63.35 | 2,321,000 | — | — |
| 2017-01-10 | $29.26 | $63.04 | 3,474,500 | — | — |
| 2017-01-09 | $29.10 | $62.69 | 3,974,500 | — | — |
| 2017-01-06 | $29.73 | $64.05 | 3,502,500 | — | — |
| 2017-01-05 | $29.43 | $63.41 | 4,231,500 | — | — |
| 2017-01-04 | $29.19 | $62.89 | 4,629,500 | — | — |
| 2017-01-03 | $28.29 | $60.94 | 3,396,500 | — | — |