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
- 1983-08-19 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 | $38.96 | $52.10 | 1,667,200 | — | — |
| 2017-12-28 | $39.15 | $52.36 | 1,762,800 | — | — |
| 2017-12-27 | $39.01 | $52.16 | 1,527,200 | — | — |
| 2017-12-26 | $38.88 | $51.99 | 2,011,600 | — | — |
| 2017-12-22 | $39.21 | $52.44 | 9,067,600 | — | — |
| 2017-12-21 | $39.91 | $53.37 | 3,745,600 | — | — |
| 2017-12-20 | $39.77 | $53.19 | 2,048,800 | — | — |
| 2017-12-19 | $39.75 | $53.15 | 2,679,600 | — | — |
| 2017-12-18 | $39.97 | $53.45 | 3,438,800 | — | — |
| 2017-12-15 | $39.50 | $52.82 | 4,753,200 | — | — |
| 2017-12-14 | $39.29 | $52.55 | 2,050,400 | — | — |
| 2017-12-13 | $39.32 | $52.59 | 2,027,200 | — | — |
| 2017-12-12 | $39.30 | $52.55 | 1,271,200 | — | — |
| 2017-12-11 | $39.58 | $52.93 | 1,841,200 | — | — |
| 2017-12-08 | $39.79 | $53.22 | 1,308,400 | — | — |
| 2017-12-07 | $39.50 | $52.82 | 1,585,600 | — | — |
| 2017-12-06 | $39.13 | $52.32 | 1,482,000 | — | — |
| 2017-12-05 | $39.07 | $52.25 | 2,448,400 | — | — |
| 2017-12-04 | $39.68 | $53.06 | 3,188,400 | — | — |
| 2017-12-01 | $39.38 | $52.66 | 2,998,400 | — | — |
| 2017-11-30 | $39.36 | $52.64 | 8,772,800 | — | — |
| 2017-11-29 | $38.43 | $51.39 | 2,824,800 | — | — |
| 2017-11-28 | $38.01 | $50.83 | 2,297,600 | — | — |
| 2017-11-27 | $36.99 | $49.47 | 2,098,800 | — | — |
| 2017-11-24 | $36.93 | $49.38 | 1,094,000 | — | — |
| 2017-11-22 | $36.84 | $49.27 | 1,710,400 | — | — |
| 2017-11-21 | $36.90 | $49.34 | 2,340,000 | — | — |
| 2017-11-20 | $37.06 | $49.56 | 1,921,200 | — | — |
| 2017-11-17 | $37.23 | $49.79 | 1,523,200 | — | — |
| 2017-11-16 | $37.53 | $50.18 | 2,094,400 | — | — |
| 2017-11-15 | $37.38 | $49.98 | 2,809,200 | — | — |
| 2017-11-14 | $37.30 | $49.88 | 2,412,800 | — | — |
| 2017-11-13 | $36.84 | $49.26 | 2,638,000 | — | — |
| 2017-11-10 | $36.53 | $48.84 | 1,660,800 | — | — |
| 2017-11-09 | $36.36 | $48.62 | 2,131,600 | — | — |
| 2017-11-08 | $37.40 | $49.48 | 1,616,800 | — | — |
| 2017-11-07 | $36.97 | $48.90 | 1,343,600 | — | — |
| 2017-11-06 | $36.89 | $48.80 | 2,318,400 | — | — |
| 2017-11-03 | $37.09 | $49.07 | 1,501,200 | — | — |
| 2017-11-02 | $36.89 | $48.79 | 2,039,600 | — | — |
| 2017-11-01 | $36.78 | $48.65 | 2,777,600 | — | — |
| 2017-10-31 | $37.26 | $49.29 | 1,903,600 | — | — |
| 2017-10-30 | $37.31 | $49.35 | 1,228,400 | — | — |
| 2017-10-27 | $37.89 | $50.12 | 1,503,600 | — | — |
| 2017-10-26 | $37.89 | $50.12 | 1,539,200 | — | — |
| 2017-10-25 | $37.54 | $49.66 | 1,884,400 | — | — |
| 2017-10-24 | $37.71 | $49.89 | 1,574,400 | — | — |
| 2017-10-23 | $37.87 | $50.10 | 1,048,000 | — | — |
| 2017-10-20 | $38.05 | $50.33 | 1,869,200 | — | — |
| 2017-10-19 | $37.74 | $49.92 | 2,818,000 | — | — |
| 2017-10-18 | $37.79 | $49.99 | 1,722,800 | — | — |
| 2017-10-17 | $37.76 | $49.95 | 1,600,400 | — | — |
| 2017-10-16 | $37.81 | $50.01 | 1,473,600 | — | — |
| 2017-10-13 | $37.99 | $50.25 | 2,090,000 | — | — |
| 2017-10-12 | $37.88 | $50.10 | 2,391,200 | — | — |
| 2017-10-11 | $37.67 | $49.83 | 1,632,000 | — | — |
| 2017-10-10 | $37.56 | $49.68 | 2,304,400 | — | — |
| 2017-10-09 | $37.40 | $49.47 | 1,600,800 | — | — |
| 2017-10-06 | $37.27 | $49.30 | 2,458,800 | — | — |
| 2017-10-05 | $37.00 | $48.95 | 2,437,200 | — | — |
| 2017-10-04 | $36.80 | $48.68 | 3,080,400 | — | — |
| 2017-10-03 | $36.85 | $48.74 | 3,153,600 | — | — |
| 2017-10-02 | $36.36 | $48.09 | 2,987,600 | — | — |
| 2017-09-29 | $36.07 | $47.71 | 3,752,800 | — | — |
| 2017-09-28 | $35.69 | $47.21 | 3,384,400 | — | — |
| 2017-09-27 | $36.00 | $47.62 | 10,908,000 | — | — |
| 2017-09-26 | $34.03 | $45.01 | 3,036,800 | — | — |
| 2017-09-25 | $34.22 | $45.26 | 3,276,800 | — | — |
| 2017-09-22 | $34.16 | $45.19 | 2,252,000 | — | — |
| 2017-09-21 | $34.36 | $45.45 | 1,943,600 | — | — |
| 2017-09-20 | $34.13 | $45.15 | 2,477,600 | — | — |
| 2017-09-19 | $33.69 | $44.56 | 1,927,200 | — | — |
| 2017-09-18 | $33.58 | $44.41 | 1,731,200 | — | — |
| 2017-09-15 | $33.54 | $44.36 | 3,529,200 | — | — |
| 2017-09-14 | $33.65 | $44.52 | 1,571,200 | — | — |
| 2017-09-13 | $33.81 | $44.73 | 1,440,000 | — | — |
| 2017-09-12 | $33.67 | $44.54 | 1,690,800 | — | — |
| 2017-09-11 | $33.75 | $44.64 | 1,279,200 | — | — |
| 2017-09-08 | $33.43 | $44.22 | 1,302,000 | — | — |
| 2017-09-07 | $33.29 | $44.03 | 1,596,400 | — | — |
| 2017-09-06 | $33.35 | $44.12 | 2,097,200 | — | — |
| 2017-09-05 | $33.32 | $44.08 | 1,713,200 | — | — |
| 2017-09-01 | $33.64 | $44.50 | 1,283,200 | — | — |
| 2017-08-31 | $33.75 | $44.65 | 1,866,400 | — | — |
| 2017-08-30 | $33.44 | $44.24 | 1,207,200 | — | — |
| 2017-08-29 | $33.24 | $43.97 | 1,586,000 | — | — |
| 2017-08-28 | $33.47 | $44.27 | 1,654,800 | — | — |
| 2017-08-25 | $33.46 | $44.25 | 1,817,600 | — | — |
| 2017-08-24 | $33.30 | $44.05 | 2,363,200 | — | — |
| 2017-08-23 | $33.51 | $44.33 | 2,317,200 | — | — |
| 2017-08-22 | $33.81 | $44.73 | 1,487,600 | — | — |
| 2017-08-21 | $33.47 | $44.27 | 3,522,400 | — | — |
| 2017-08-18 | $33.15 | $43.85 | 3,703,200 | — | — |
| 2017-08-17 | $32.80 | $43.38 | 1,739,600 | — | — |
| 2017-08-16 | $33.33 | $44.10 | 1,310,800 | — | — |
| 2017-08-15 | $33.29 | $44.03 | 1,702,000 | — | — |
| 2017-08-14 | $33.24 | $43.97 | 1,602,400 | — | — |
| 2017-08-11 | $32.58 | $43.10 | 1,898,400 | — | — |
| 2017-08-10 | $32.70 | $43.26 | 2,814,800 | — | — |
| 2017-08-09 | $33.33 | $44.08 | 2,210,000 | — | — |
| 2017-08-08 | $33.35 | $44.11 | 3,050,400 | — | — |
| 2017-08-07 | $33.61 | $44.46 | 1,773,200 | — | — |
| 2017-08-04 | $33.75 | $44.64 | 1,423,200 | — | — |
| 2017-08-03 | $33.54 | $44.36 | 1,938,800 | — | — |
| 2017-08-02 | $33.75 | $44.64 | 2,641,600 | — | — |
| 2017-08-01 | $33.88 | $44.82 | 2,368,000 | — | — |
| 2017-07-31 | $33.71 | $44.59 | 2,548,400 | — | — |
| 2017-07-28 | $33.90 | $44.85 | 2,279,200 | — | — |
| 2017-07-27 | $33.96 | $44.92 | 2,518,800 | — | — |
| 2017-07-26 | $34.28 | $45.34 | 2,092,800 | — | — |
| 2017-07-25 | $34.33 | $45.40 | 3,294,000 | — | — |
| 2017-07-24 | $34.55 | $45.70 | 4,464,800 | — | — |
| 2017-07-21 | $34.61 | $45.78 | 9,363,600 | — | — |
| 2017-07-20 | $31.70 | $41.93 | 1,986,000 | — | — |
| 2017-07-19 | $31.52 | $41.69 | 1,939,600 | — | — |
| 2017-07-18 | $31.36 | $41.48 | 1,356,800 | — | — |
| 2017-07-17 | $31.55 | $41.73 | 1,560,800 | — | — |
| 2017-07-14 | $31.61 | $41.81 | 1,722,400 | — | — |
| 2017-07-13 | $31.62 | $41.82 | 1,138,000 | — | — |
| 2017-07-12 | $31.79 | $42.05 | 1,235,600 | — | — |
| 2017-07-11 | $31.46 | $41.61 | 1,348,800 | — | — |
| 2017-07-10 | $31.64 | $41.85 | 2,184,400 | — | — |
| 2017-07-07 | $31.53 | $41.71 | 2,046,400 | — | — |
| 2017-07-06 | $30.93 | $40.92 | 2,441,200 | — | — |
| 2017-07-05 | $31.53 | $41.71 | 2,919,600 | — | — |
| 2017-07-03 | $31.50 | $41.66 | 1,104,800 | — | — |
| 2017-06-30 | $31.51 | $41.68 | 1,873,600 | — | — |
| 2017-06-29 | $31.09 | $41.12 | 1,818,000 | — | — |
| 2017-06-28 | $31.69 | $41.92 | 1,339,200 | — | — |
| 2017-06-27 | $31.46 | $41.61 | 2,519,600 | — | — |
| 2017-06-26 | $32.38 | $42.83 | 760,000 | — | — |
| 2017-06-23 | $32.35 | $42.80 | 1,495,200 | — | — |
| 2017-06-22 | $32.29 | $42.71 | 1,227,600 | — | — |
| 2017-06-21 | $32.40 | $42.86 | 1,194,800 | — | — |
| 2017-06-20 | $32.52 | $43.01 | 1,277,200 | — | — |
| 2017-06-19 | $32.84 | $43.44 | 2,065,200 | — | — |
| 2017-06-16 | $32.61 | $43.14 | 3,898,000 | — | — |
| 2017-06-15 | $31.95 | $42.26 | 1,306,800 | — | — |
| 2017-06-14 | $31.99 | $42.32 | 1,780,800 | — | — |
| 2017-06-13 | $31.81 | $42.08 | 1,506,800 | — | — |
| 2017-06-12 | $31.58 | $41.77 | 1,884,000 | — | — |
| 2017-06-09 | $30.92 | $40.91 | 1,644,400 | — | — |
| 2017-06-08 | $30.92 | $40.90 | 2,055,200 | — | — |
| 2017-06-07 | $31.12 | $41.17 | 1,338,000 | — | — |
| 2017-06-06 | $31.16 | $41.22 | 1,433,200 | — | — |
| 2017-06-05 | $31.65 | $41.87 | 1,440,800 | — | — |
| 2017-06-02 | $32.07 | $42.42 | 1,276,000 | — | — |
| 2017-06-01 | $31.73 | $41.98 | 1,565,600 | — | — |
| 2017-05-31 | $31.47 | $41.63 | 2,685,200 | — | — |
| 2017-05-30 | $31.19 | $41.25 | 1,335,600 | — | — |
| 2017-05-26 | $31.29 | $41.39 | 1,112,000 | — | — |
| 2017-05-25 | $31.39 | $41.52 | 1,185,600 | — | — |
| 2017-05-24 | $31.17 | $41.23 | 1,884,800 | — | — |
| 2017-05-23 | $30.60 | $40.47 | 1,452,800 | — | — |
| 2017-05-22 | $30.43 | $40.26 | 1,659,600 | — | — |
| 2017-05-19 | $30.25 | $40.02 | 7,150,400 | — | — |
| 2017-05-18 | $30.15 | $39.88 | 1,994,000 | — | — |
| 2017-05-17 | $30.04 | $39.74 | 2,073,600 | — | — |
| 2017-05-16 | $30.64 | $40.53 | 1,920,400 | — | — |
| 2017-05-15 | $30.59 | $40.47 | 1,243,200 | — | — |
| 2017-05-12 | $30.58 | $40.44 | 1,556,800 | — | — |
| 2017-05-11 | $30.64 | $40.52 | 1,810,800 | — | — |
| 2017-05-10 | $30.36 | $40.16 | 1,693,600 | — | — |
| 2017-05-09 | $30.38 | $40.18 | 1,411,200 | — | — |
| 2017-05-08 | $30.23 | $39.98 | 1,858,800 | — | — |
| 2017-05-05 | $30.75 | $40.67 | 1,284,400 | — | — |
| 2017-05-04 | $30.49 | $40.33 | 1,382,000 | — | — |
| 2017-05-03 | $30.22 | $39.97 | 2,042,000 | — | — |
| 2017-05-02 | $30.45 | $40.28 | 1,732,800 | — | — |
| 2017-05-01 | $30.40 | $40.21 | 2,937,200 | — | — |
| 2017-04-28 | $30.62 | $40.50 | 2,637,200 | — | — |
| 2017-04-27 | $30.99 | $40.99 | 1,735,600 | — | — |
| 2017-04-26 | $31.06 | $41.08 | 2,100,800 | — | — |
| 2017-04-25 | $31.28 | $41.37 | 2,012,800 | — | — |
| 2017-04-24 | $31.36 | $41.49 | 2,202,800 | — | — |
| 2017-04-21 | $30.79 | $40.72 | 2,471,200 | — | — |
| 2017-04-20 | $30.78 | $40.71 | 1,512,400 | — | — |
| 2017-04-19 | $30.66 | $40.56 | 1,327,600 | — | — |
| 2017-04-18 | $30.59 | $40.47 | 1,383,200 | — | — |
| 2017-04-17 | $30.75 | $40.67 | 1,238,800 | — | — |
| 2017-04-13 | $30.42 | $40.24 | 1,216,000 | — | — |
| 2017-04-12 | $30.59 | $40.47 | 1,256,400 | — | — |
| 2017-04-11 | $30.74 | $40.66 | 1,922,800 | — | — |
| 2017-04-10 | $30.67 | $40.56 | 2,416,800 | — | — |
| 2017-04-07 | $30.64 | $40.53 | 2,824,400 | — | — |
| 2017-04-06 | $30.80 | $40.75 | 2,068,400 | — | — |
| 2017-04-05 | $30.94 | $40.93 | 1,805,600 | — | — |
| 2017-04-04 | $31.21 | $41.28 | 1,757,200 | — | — |
| 2017-04-03 | $31.19 | $41.25 | 2,756,400 | — | — |
| 2017-03-31 | $31.64 | $41.85 | 2,571,200 | — | — |
| 2017-03-30 | $31.75 | $41.99 | 1,807,200 | — | — |
| 2017-03-29 | $31.61 | $41.81 | 2,748,400 | — | — |
| 2017-03-28 | $31.55 | $41.73 | 2,009,600 | — | — |
| 2017-03-27 | $31.28 | $41.38 | 2,448,400 | — | — |
| 2017-03-24 | $31.28 | $41.38 | 2,838,000 | — | — |
| 2017-03-23 | $31.49 | $41.65 | 5,657,600 | — | — |
| 2017-03-22 | $31.09 | $41.13 | 3,414,000 | — | — |
| 2017-03-21 | $30.95 | $40.93 | 3,992,800 | — | — |
| 2017-03-20 | $31.08 | $41.11 | 4,122,000 | — | — |
| 2017-03-17 | $31.22 | $41.29 | 8,883,600 | — | — |
| 2017-03-16 | $29.81 | $39.43 | 1,204,400 | — | — |
| 2017-03-15 | $29.87 | $39.51 | 1,661,600 | — | — |
| 2017-03-14 | $29.61 | $39.17 | 1,293,600 | — | — |
| 2017-03-13 | $29.78 | $39.40 | 1,346,800 | — | — |
| 2017-03-10 | $29.76 | $39.36 | 1,798,400 | — | — |
| 2017-03-09 | $29.47 | $38.98 | 1,331,600 | — | — |
| 2017-03-08 | $29.59 | $39.14 | 1,304,400 | — | — |
| 2017-03-07 | $29.57 | $39.11 | 1,670,000 | — | — |
| 2017-03-06 | $29.65 | $39.22 | 1,148,000 | — | — |
| 2017-03-03 | $29.60 | $39.16 | 1,688,000 | — | — |
| 2017-03-02 | $29.64 | $39.20 | 1,672,800 | — | — |
| 2017-03-01 | $29.91 | $39.56 | 2,340,400 | — | — |
| 2017-02-28 | $29.50 | $39.03 | 1,652,000 | — | — |
| 2017-02-27 | $29.78 | $39.39 | 995,600 | — | — |
| 2017-02-24 | $29.77 | $39.38 | 1,578,400 | — | — |
| 2017-02-23 | $29.61 | $39.16 | 1,580,800 | — | — |
| 2017-02-22 | $29.70 | $39.29 | 1,966,400 | — | — |
| 2017-02-21 | $29.61 | $39.17 | 1,805,600 | — | — |
| 2017-02-17 | $29.65 | $39.22 | 5,742,000 | — | — |
| 2017-02-16 | $29.88 | $39.52 | 1,856,400 | — | — |
| 2017-02-15 | $29.60 | $39.16 | 2,030,800 | — | — |
| 2017-02-14 | $29.25 | $38.70 | 1,449,200 | — | — |
| 2017-02-13 | $29.25 | $38.69 | 1,792,000 | — | — |
| 2017-02-10 | $29.18 | $38.60 | 2,891,600 | — | — |
| 2017-02-09 | $28.84 | $38.15 | 1,896,400 | — | — |
| 2017-02-08 | $28.59 | $37.82 | 1,708,800 | — | — |
| 2017-02-07 | $28.70 | $37.96 | 2,251,200 | — | — |
| 2017-02-06 | $28.74 | $38.02 | 1,962,400 | — | — |
| 2017-02-03 | $29.03 | $38.40 | 1,538,400 | — | — |
| 2017-02-02 | $28.81 | $38.10 | 2,363,600 | — | — |
| 2017-02-01 | $28.71 | $37.98 | 3,098,400 | — | — |
| 2017-01-31 | $29.03 | $38.40 | 2,589,200 | — | — |
| 2017-01-30 | $29.05 | $38.43 | 1,552,800 | — | — |
| 2017-01-27 | $29.32 | $38.79 | 1,912,800 | — | — |
| 2017-01-26 | $29.35 | $38.82 | 1,742,000 | — | — |
| 2017-01-25 | $29.19 | $38.61 | 3,135,600 | — | — |
| 2017-01-24 | $28.88 | $38.20 | 2,436,800 | — | — |
| 2017-01-23 | $28.46 | $37.65 | 1,068,400 | — | — |
| 2017-01-20 | $28.47 | $37.66 | 1,487,600 | — | — |
| 2017-01-19 | $28.43 | $37.61 | 1,529,600 | — | — |
| 2017-01-18 | $28.49 | $37.69 | 1,698,800 | — | — |
| 2017-01-17 | $28.42 | $37.59 | 1,220,400 | — | — |
| 2017-01-13 | $28.64 | $37.88 | 1,795,200 | — | — |
| 2017-01-12 | $28.60 | $37.83 | 2,344,000 | — | — |
| 2017-01-11 | $28.83 | $38.14 | 1,863,200 | — | — |
| 2017-01-10 | $28.70 | $37.96 | 3,579,600 | — | — |
| 2017-01-09 | $28.87 | $38.19 | 2,098,800 | — | — |
| 2017-01-06 | $29.17 | $38.59 | 1,718,800 | — | — |
| 2017-01-05 | $29.07 | $38.45 | 2,394,800 | — | — |
| 2017-01-04 | $29.33 | $38.79 | 2,493,600 | — | — |
| 2017-01-03 | $29.08 | $38.47 | 3,434,800 | — | — |