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
- 1990-02-16 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 | $38.30 | $46.36 | 12,583,600 | — | — |
| 2017-12-28 | $38.59 | $46.71 | 8,807,700 | — | — |
| 2017-12-27 | $38.56 | $46.67 | 10,543,000 | — | — |
| 2017-12-26 | $38.48 | $46.57 | 8,186,100 | — | — |
| 2017-12-22 | $38.55 | $46.66 | 11,441,600 | — | — |
| 2017-12-21 | $38.53 | $46.63 | 16,387,500 | — | — |
| 2017-12-20 | $38.74 | $46.89 | 18,939,500 | — | — |
| 2017-12-19 | $38.30 | $46.36 | 19,695,200 | — | — |
| 2017-12-18 | $38.48 | $46.57 | 21,591,400 | — | — |
| 2017-12-15 | $38.19 | $46.22 | 47,167,700 | — | — |
| 2017-12-14 | $37.90 | $45.87 | 16,738,300 | — | — |
| 2017-12-13 | $38.15 | $46.17 | 20,199,500 | — | — |
| 2017-12-12 | $37.91 | $45.88 | 16,658,600 | — | — |
| 2017-12-11 | $37.96 | $45.94 | 16,749,500 | — | — |
| 2017-12-08 | $37.61 | $45.52 | 14,044,400 | — | — |
| 2017-12-07 | $37.40 | $45.27 | 17,092,000 | — | — |
| 2017-12-06 | $37.41 | $45.28 | 16,581,800 | — | — |
| 2017-12-05 | $37.31 | $45.16 | 23,288,200 | — | — |
| 2017-12-04 | $37.72 | $45.65 | 29,414,400 | — | — |
| 2017-12-01 | $37.60 | $45.51 | 26,920,900 | — | — |
| 2017-11-30 | $37.30 | $45.15 | 30,749,500 | — | — |
| 2017-11-29 | $37.48 | $45.36 | 36,788,600 | — | — |
| 2017-11-28 | $37.73 | $45.67 | 30,966,600 | — | — |
| 2017-11-27 | $36.87 | $44.63 | 20,942,200 | — | — |
| 2017-11-24 | $36.49 | $44.17 | 6,155,800 | — | — |
| 2017-11-22 | $36.45 | $44.12 | 17,226,400 | — | — |
| 2017-11-21 | $36.65 | $44.36 | 24,146,400 | — | — |
| 2017-11-20 | $36.50 | $44.18 | 26,897,800 | — | — |
| 2017-11-17 | $35.90 | $43.45 | 27,988,000 | — | — |
| 2017-11-16 | $35.88 | $43.43 | 61,177,100 | — | — |
| 2017-11-15 | $34.11 | $41.28 | 30,829,600 | — | — |
| 2017-11-14 | $34.04 | $41.20 | 17,468,500 | — | — |
| 2017-11-13 | $33.95 | $41.09 | 16,441,500 | — | — |
| 2017-11-10 | $33.99 | $41.14 | 19,319,400 | — | — |
| 2017-11-09 | $34.05 | $41.21 | 16,785,000 | — | — |
| 2017-11-08 | $34.50 | $41.76 | 13,061,300 | — | — |
| 2017-11-07 | $34.40 | $41.64 | 11,332,900 | — | — |
| 2017-11-06 | $34.41 | $41.65 | 12,786,900 | — | — |
| 2017-11-03 | $34.47 | $41.72 | 13,414,400 | — | — |
| 2017-11-02 | $34.21 | $41.41 | 19,827,600 | — | — |
| 2017-11-01 | $34.62 | $41.90 | 22,051,300 | — | — |
| 2017-10-31 | $34.15 | $41.33 | 13,935,100 | — | — |
| 2017-10-30 | $34.04 | $41.20 | 18,345,100 | — | — |
| 2017-10-27 | $34.43 | $41.67 | 20,356,600 | — | — |
| 2017-10-26 | $34.27 | $41.48 | 14,616,100 | — | — |
| 2017-10-25 | $34.30 | $41.51 | 17,400,900 | — | — |
| 2017-10-24 | $34.58 | $41.85 | 16,280,200 | — | — |
| 2017-10-23 | $34.35 | $41.58 | 22,632,000 | — | — |
| 2017-10-20 | $34.25 | $41.45 | 24,361,400 | — | — |
| 2017-10-19 | $33.75 | $40.85 | 13,203,100 | — | — |
| 2017-10-18 | $33.55 | $40.61 | 9,971,200 | — | — |
| 2017-10-17 | $33.60 | $40.67 | 9,303,100 | — | — |
| 2017-10-16 | $33.54 | $40.59 | 10,509,100 | — | — |
| 2017-10-13 | $33.47 | $40.51 | 13,578,800 | — | — |
| 2017-10-12 | $33.26 | $40.26 | 17,905,600 | — | — |
| 2017-10-11 | $33.59 | $40.66 | 12,561,400 | — | — |
| 2017-10-10 | $33.55 | $40.61 | 18,011,000 | — | — |
| 2017-10-09 | $33.76 | $40.86 | 8,728,400 | — | — |
| 2017-10-06 | $33.75 | $40.85 | 15,464,700 | — | — |
| 2017-10-05 | $33.59 | $40.66 | 14,524,800 | — | — |
| 2017-10-04 | $33.44 | $40.47 | 14,652,200 | — | — |
| 2017-10-03 | $33.85 | $40.62 | 13,346,900 | — | — |
| 2017-10-02 | $33.75 | $40.50 | 16,555,200 | — | — |
| 2017-09-29 | $33.63 | $40.35 | 14,802,700 | — | — |
| 2017-09-28 | $33.35 | $40.02 | 15,496,900 | — | — |
| 2017-09-27 | $33.48 | $40.17 | 22,594,600 | — | — |
| 2017-09-26 | $33.76 | $40.51 | 26,138,300 | — | — |
| 2017-09-25 | $33.72 | $40.46 | 32,396,900 | — | — |
| 2017-09-22 | $33.37 | $40.04 | 28,234,900 | — | — |
| 2017-09-21 | $32.70 | $39.24 | 19,870,000 | — | — |
| 2017-09-20 | $32.60 | $39.12 | 19,865,400 | — | — |
| 2017-09-19 | $32.49 | $38.99 | 12,927,700 | — | — |
| 2017-09-18 | $32.52 | $39.02 | 17,290,900 | — | — |
| 2017-09-15 | $32.44 | $38.93 | 29,336,100 | — | — |
| 2017-09-14 | $32.19 | $38.63 | 18,194,800 | — | — |
| 2017-09-13 | $32.18 | $38.62 | 22,705,100 | — | — |
| 2017-09-12 | $32.41 | $38.89 | 18,923,100 | — | — |
| 2017-09-11 | $32.19 | $38.63 | 22,440,800 | — | — |
| 2017-09-08 | $31.48 | $37.78 | 15,339,500 | — | — |
| 2017-09-07 | $31.76 | $38.11 | 14,751,700 | — | — |
| 2017-09-06 | $31.87 | $38.24 | 16,962,300 | — | — |
| 2017-09-05 | $31.62 | $37.94 | 32,475,500 | — | — |
| 2017-09-01 | $32.30 | $38.76 | 14,686,600 | — | — |
| 2017-08-31 | $32.21 | $38.65 | 27,800,200 | — | — |
| 2017-08-30 | $31.99 | $38.39 | 22,988,700 | — | — |
| 2017-08-29 | $31.48 | $37.78 | 16,362,700 | — | — |
| 2017-08-28 | $31.54 | $37.85 | 12,958,900 | — | — |
| 2017-08-25 | $31.44 | $37.73 | 19,558,300 | — | — |
| 2017-08-24 | $31.24 | $37.49 | 22,576,100 | — | — |
| 2017-08-23 | $30.92 | $37.10 | 22,436,600 | — | — |
| 2017-08-22 | $31.27 | $37.52 | 24,747,200 | — | — |
| 2017-08-21 | $30.68 | $36.82 | 24,198,400 | — | — |
| 2017-08-18 | $30.37 | $36.44 | 34,802,200 | — | — |
| 2017-08-17 | $31.04 | $37.25 | 53,288,800 | — | — |
| 2017-08-16 | $32.34 | $38.81 | 29,052,000 | — | — |
| 2017-08-15 | $32.09 | $38.51 | 25,251,500 | — | — |
| 2017-08-14 | $31.84 | $38.21 | 21,761,600 | — | — |
| 2017-08-11 | $31.47 | $37.76 | 20,756,600 | — | — |
| 2017-08-10 | $31.00 | $37.20 | 23,517,400 | — | — |
| 2017-08-09 | $31.62 | $37.94 | 16,131,300 | — | — |
| 2017-08-08 | $31.67 | $38.00 | 15,375,700 | — | — |
| 2017-08-07 | $31.84 | $38.21 | 11,877,400 | — | — |
| 2017-08-04 | $31.80 | $38.16 | 16,929,500 | — | — |
| 2017-08-03 | $31.56 | $37.87 | 14,420,800 | — | — |
| 2017-08-02 | $31.52 | $37.82 | 15,845,600 | — | — |
| 2017-08-01 | $31.65 | $37.98 | 12,962,800 | — | — |
| 2017-07-31 | $31.45 | $37.74 | 19,256,400 | — | — |
| 2017-07-28 | $31.52 | $37.82 | 15,771,000 | — | — |
| 2017-07-27 | $31.57 | $37.88 | 21,437,400 | — | — |
| 2017-07-26 | $31.66 | $37.99 | 21,941,500 | — | — |
| 2017-07-25 | $32.12 | $38.54 | 14,990,000 | — | — |
| 2017-07-24 | $31.86 | $38.23 | 15,504,100 | — | — |
| 2017-07-21 | $31.84 | $38.21 | 13,973,800 | — | — |
| 2017-07-20 | $31.86 | $38.23 | 16,389,500 | — | — |
| 2017-07-19 | $31.90 | $38.28 | 21,567,900 | — | — |
| 2017-07-18 | $31.51 | $37.81 | 15,530,700 | — | — |
| 2017-07-17 | $31.50 | $37.80 | 16,427,500 | — | — |
| 2017-07-14 | $31.42 | $37.70 | 13,573,100 | — | — |
| 2017-07-13 | $31.27 | $37.52 | 15,934,200 | — | — |
| 2017-07-12 | $31.16 | $37.39 | 18,586,200 | — | — |
| 2017-07-11 | $31.09 | $37.31 | 12,806,000 | — | — |
| 2017-07-10 | $30.98 | $37.18 | 15,528,800 | — | — |
| 2017-07-07 | $30.90 | $37.08 | 15,860,600 | — | — |
| 2017-07-06 | $30.72 | $36.86 | 20,789,100 | — | — |
| 2017-07-05 | $31.11 | $37.33 | 24,270,300 | — | — |
| 2017-07-03 | $31.33 | $37.25 | 14,112,100 | — | — |
| 2017-06-30 | $31.30 | $37.21 | 23,604,600 | — | — |
| 2017-06-29 | $31.41 | $37.34 | 27,664,500 | — | — |
| 2017-06-28 | $32.08 | $38.14 | 17,732,300 | — | — |
| 2017-06-27 | $31.76 | $37.76 | 23,224,200 | — | — |
| 2017-06-26 | $32.24 | $38.33 | 22,175,000 | — | — |
| 2017-06-23 | $32.09 | $38.15 | 25,792,200 | — | — |
| 2017-06-22 | $31.85 | $37.87 | 19,436,600 | — | — |
| 2017-06-21 | $31.84 | $37.85 | 20,386,100 | — | — |
| 2017-06-20 | $31.85 | $37.87 | 18,190,100 | — | — |
| 2017-06-19 | $31.99 | $38.03 | 18,459,200 | — | — |
| 2017-06-16 | $31.63 | $37.60 | 36,367,400 | — | — |
| 2017-06-15 | $31.58 | $37.54 | 19,328,000 | — | — |
| 2017-06-14 | $31.60 | $37.57 | 24,940,400 | — | — |
| 2017-06-13 | $31.70 | $37.69 | 27,781,000 | — | — |
| 2017-06-12 | $31.25 | $37.15 | 25,784,400 | — | — |
| 2017-06-09 | $31.37 | $37.29 | 25,376,600 | — | — |
| 2017-06-08 | $31.61 | $37.58 | 21,828,600 | — | — |
| 2017-06-07 | $31.61 | $37.58 | 14,948,400 | — | — |
| 2017-06-06 | $31.56 | $37.52 | 16,186,600 | — | — |
| 2017-06-05 | $31.76 | $37.76 | 15,976,000 | — | — |
| 2017-06-02 | $31.98 | $38.02 | 20,085,200 | — | — |
| 2017-06-01 | $31.82 | $37.83 | 15,525,500 | — | — |
| 2017-05-31 | $31.53 | $37.48 | 30,196,700 | — | — |
| 2017-05-30 | $31.68 | $37.66 | 17,108,300 | — | — |
| 2017-05-26 | $31.50 | $37.45 | 16,403,100 | — | — |
| 2017-05-25 | $31.44 | $37.38 | 21,586,500 | — | — |
| 2017-05-24 | $31.49 | $37.44 | 23,446,300 | — | — |
| 2017-05-23 | $31.76 | $37.76 | 29,827,500 | — | — |
| 2017-05-22 | $31.59 | $37.56 | 35,085,200 | — | — |
| 2017-05-19 | $31.21 | $37.10 | 39,859,200 | — | — |
| 2017-05-18 | $31.38 | $37.31 | 85,500,500 | — | — |
| 2017-05-17 | $33.82 | $40.21 | 38,787,800 | — | — |
| 2017-05-16 | $34.30 | $40.78 | 18,950,000 | — | — |
| 2017-05-15 | $34.23 | $40.69 | 31,531,000 | — | — |
| 2017-05-12 | $33.45 | $39.77 | 20,194,300 | — | — |
| 2017-05-11 | $33.63 | $39.98 | 17,515,600 | — | — |
| 2017-05-10 | $33.74 | $40.11 | 17,481,400 | — | — |
| 2017-05-09 | $33.90 | $40.30 | 18,855,900 | — | — |
| 2017-05-08 | $34.29 | $40.77 | 13,232,700 | — | — |
| 2017-05-05 | $34.39 | $40.88 | 15,091,800 | — | — |
| 2017-05-04 | $34.18 | $40.64 | 13,638,500 | — | — |
| 2017-05-03 | $34.25 | $40.72 | 14,432,200 | — | — |
| 2017-05-02 | $34.24 | $40.71 | 15,983,600 | — | — |
| 2017-05-01 | $33.97 | $40.39 | 13,577,300 | — | — |
| 2017-04-28 | $34.07 | $40.50 | 20,461,700 | — | — |
| 2017-04-27 | $33.75 | $40.12 | 26,639,000 | — | — |
| 2017-04-26 | $33.40 | $39.71 | 17,949,700 | — | — |
| 2017-04-25 | $33.42 | $39.73 | 15,058,800 | — | — |
| 2017-04-24 | $33.28 | $39.57 | 15,400,500 | — | — |
| 2017-04-21 | $32.82 | $39.02 | 13,877,700 | — | — |
| 2017-04-20 | $32.83 | $39.03 | 11,927,500 | — | — |
| 2017-04-19 | $32.65 | $38.82 | 16,373,800 | — | — |
| 2017-04-18 | $32.67 | $38.84 | 13,349,600 | — | — |
| 2017-04-17 | $32.61 | $38.77 | 11,961,200 | — | — |
| 2017-04-13 | $32.42 | $38.54 | 16,234,900 | — | — |
| 2017-04-12 | $32.62 | $38.78 | 25,455,100 | — | — |
| 2017-04-11 | $32.92 | $39.14 | 18,945,800 | — | — |
| 2017-04-10 | $33.01 | $39.24 | 14,824,100 | — | — |
| 2017-04-07 | $32.96 | $39.18 | 13,942,800 | — | — |
| 2017-04-06 | $33.08 | $39.33 | 15,316,800 | — | — |
| 2017-04-05 | $33.00 | $39.23 | 17,572,500 | — | — |
| 2017-04-04 | $33.41 | $39.72 | 18,602,600 | — | — |
| 2017-04-03 | $33.58 | $39.58 | 19,367,800 | — | — |
| 2017-03-31 | $33.80 | $39.84 | 14,038,500 | — | — |
| 2017-03-30 | $33.74 | $39.77 | 12,801,600 | — | — |
| 2017-03-29 | $33.74 | $39.77 | 16,504,100 | — | — |
| 2017-03-28 | $34.02 | $40.10 | 21,179,300 | — | — |
| 2017-03-27 | $33.99 | $40.06 | 17,740,600 | — | — |
| 2017-03-24 | $34.08 | $40.17 | 18,125,100 | — | — |
| 2017-03-23 | $33.96 | $40.03 | 16,709,300 | — | — |
| 2017-03-22 | $34.10 | $40.19 | 16,646,100 | — | — |
| 2017-03-21 | $33.88 | $39.93 | 21,406,000 | — | — |
| 2017-03-20 | $34.28 | $40.40 | 14,974,100 | — | — |
| 2017-03-17 | $34.23 | $40.34 | 26,787,200 | — | — |
| 2017-03-16 | $34.23 | $40.34 | 14,521,600 | — | — |
| 2017-03-15 | $34.24 | $40.36 | 14,961,700 | — | — |
| 2017-03-14 | $34.12 | $40.21 | 14,578,400 | — | — |
| 2017-03-13 | $34.10 | $40.19 | 16,164,800 | — | — |
| 2017-03-10 | $34.26 | $40.38 | 19,038,400 | — | — |
| 2017-03-09 | $34.07 | $40.15 | 17,490,200 | — | — |
| 2017-03-08 | $34.02 | $40.10 | 18,686,700 | — | — |
| 2017-03-07 | $34.20 | $40.31 | 21,033,700 | — | — |
| 2017-03-06 | $34.19 | $40.30 | 17,605,100 | — | — |
| 2017-03-03 | $34.29 | $40.41 | 14,175,000 | — | — |
| 2017-03-02 | $34.39 | $40.53 | 16,137,700 | — | — |
| 2017-03-01 | $34.44 | $40.59 | 22,754,200 | — | — |
| 2017-02-28 | $34.18 | $40.28 | 23,093,100 | — | — |
| 2017-02-27 | $34.26 | $40.38 | 15,625,400 | — | — |
| 2017-02-24 | $34.32 | $40.45 | 21,137,300 | — | — |
| 2017-02-23 | $34.04 | $40.12 | 17,450,100 | — | — |
| 2017-02-22 | $34.09 | $40.18 | 26,632,700 | — | — |
| 2017-02-21 | $34.13 | $40.23 | 26,992,700 | — | — |
| 2017-02-17 | $33.74 | $39.77 | 31,841,200 | — | — |
| 2017-02-16 | $33.60 | $39.60 | 50,143,700 | — | — |
| 2017-02-15 | $32.82 | $38.68 | 41,169,400 | — | — |
| 2017-02-14 | $32.31 | $38.08 | 31,463,500 | — | — |
| 2017-02-13 | $31.97 | $37.68 | 26,518,800 | — | — |
| 2017-02-10 | $31.51 | $37.14 | 21,557,700 | — | — |
| 2017-02-09 | $31.50 | $37.13 | 18,706,900 | — | — |
| 2017-02-08 | $31.27 | $36.85 | 20,434,300 | — | — |
| 2017-02-07 | $31.45 | $37.07 | 18,420,200 | — | — |
| 2017-02-06 | $31.30 | $36.89 | 16,774,200 | — | — |
| 2017-02-03 | $31.32 | $36.91 | 21,288,800 | — | — |
| 2017-02-02 | $31.18 | $36.75 | 27,456,700 | — | — |
| 2017-02-01 | $30.50 | $35.95 | 19,504,600 | — | — |
| 2017-01-31 | $30.72 | $36.21 | 16,603,100 | — | — |
| 2017-01-30 | $30.83 | $36.34 | 15,481,800 | — | — |
| 2017-01-27 | $30.98 | $36.51 | 18,461,900 | — | — |
| 2017-01-26 | $30.74 | $36.23 | 20,116,800 | — | — |
| 2017-01-25 | $30.70 | $36.18 | 23,630,500 | — | — |
| 2017-01-24 | $30.60 | $36.07 | 24,934,200 | — | — |
| 2017-01-23 | $30.27 | $35.68 | 17,155,300 | — | — |
| 2017-01-20 | $30.10 | $35.48 | 22,754,400 | — | — |
| 2017-01-19 | $29.98 | $35.33 | 16,866,000 | — | — |
| 2017-01-18 | $30.03 | $35.39 | 15,724,000 | — | — |
| 2017-01-17 | $29.99 | $35.35 | 21,983,500 | — | — |
| 2017-01-13 | $30.07 | $35.44 | 17,136,600 | — | — |
| 2017-01-12 | $30.04 | $35.40 | 18,611,100 | — | — |
| 2017-01-11 | $30.15 | $35.53 | 22,291,300 | — | — |
| 2017-01-10 | $30.38 | $35.81 | 21,046,000 | — | — |
| 2017-01-09 | $30.18 | $35.57 | 17,177,800 | — | — |
| 2017-01-06 | $30.23 | $35.63 | 15,923,200 | — | — |
| 2017-01-05 | $30.17 | $35.56 | 18,372,500 | — | — |
| 2017-01-04 | $30.10 | $35.48 | 22,281,000 | — | — |
| 2017-01-03 | $30.54 | $35.69 | 22,370,600 | — | — |