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 | $51.22 | $161.39 | 1,077,100 | — | — |
| 2017-12-28 | $51.50 | $162.27 | 1,314,900 | — | — |
| 2017-12-27 | $51.63 | $162.68 | 1,336,000 | — | — |
| 2017-12-26 | $51.30 | $161.64 | 815,400 | — | — |
| 2017-12-22 | $50.62 | $159.50 | 1,698,300 | — | — |
| 2017-12-21 | $50.15 | $158.02 | 2,202,800 | — | — |
| 2017-12-20 | $49.46 | $155.84 | 2,534,500 | — | — |
| 2017-12-19 | $47.59 | $149.95 | 1,687,400 | — | — |
| 2017-12-18 | $48.44 | $152.63 | 2,808,700 | — | — |
| 2017-12-15 | $47.86 | $150.80 | 2,907,000 | — | — |
| 2017-12-14 | $47.80 | $150.61 | 2,122,300 | — | — |
| 2017-12-13 | $48.06 | $151.43 | 2,100,800 | — | — |
| 2017-12-12 | $47.25 | $148.88 | 2,905,100 | — | — |
| 2017-12-11 | $46.61 | $146.86 | 3,198,700 | — | — |
| 2017-12-08 | $45.69 | $143.97 | 1,926,700 | — | — |
| 2017-12-07 | $45.32 | $142.80 | 3,216,100 | — | — |
| 2017-12-06 | $45.10 | $142.11 | 1,990,100 | — | — |
| 2017-12-05 | $45.90 | $144.63 | 3,391,900 | — | — |
| 2017-12-04 | $44.31 | $139.62 | 3,207,800 | — | — |
| 2017-12-01 | $44.25 | $139.43 | 2,458,700 | — | — |
| 2017-11-30 | $44.48 | $140.15 | 3,923,300 | — | — |
| 2017-11-29 | $44.33 | $139.68 | 2,274,600 | — | — |
| 2017-11-28 | $45.26 | $142.61 | 3,722,300 | — | — |
| 2017-11-27 | $44.76 | $141.03 | 2,079,800 | — | — |
| 2017-11-24 | $44.05 | $138.80 | 2,556,600 | — | — |
| 2017-11-22 | $44.39 | $139.87 | 1,894,900 | — | — |
| 2017-11-21 | $44.79 | $141.13 | 2,271,200 | — | — |
| 2017-11-20 | $44.30 | $139.59 | 2,511,700 | — | — |
| 2017-11-17 | $44.41 | $138.89 | 2,732,400 | — | — |
| 2017-11-16 | $43.80 | $136.98 | 2,352,600 | — | — |
| 2017-11-15 | $42.89 | $134.14 | 2,474,900 | — | — |
| 2017-11-14 | $42.84 | $133.98 | 3,167,100 | — | — |
| 2017-11-13 | $41.85 | $130.89 | 1,669,100 | — | — |
| 2017-11-10 | $42.05 | $131.51 | 2,244,700 | — | — |
| 2017-11-09 | $42.20 | $131.98 | 2,884,400 | — | — |
| 2017-11-08 | $42.32 | $132.36 | 2,557,300 | — | — |
| 2017-11-07 | $42.33 | $132.39 | 2,477,100 | — | — |
| 2017-11-06 | $42.07 | $131.57 | 3,030,600 | — | — |
| 2017-11-03 | $40.14 | $125.54 | 2,284,000 | — | — |
| 2017-11-02 | $40.25 | $125.88 | 4,399,000 | — | — |
| 2017-11-01 | $39.65 | $124.01 | 5,335,600 | — | — |
| 2017-10-31 | $36.95 | $115.56 | 3,758,300 | — | — |
| 2017-10-30 | $36.91 | $115.44 | 3,324,400 | — | — |
| 2017-10-27 | $36.27 | $113.43 | 1,951,800 | — | — |
| 2017-10-26 | $36.10 | $112.90 | 1,965,100 | — | — |
| 2017-10-25 | $36.30 | $113.53 | 2,548,200 | — | — |
| 2017-10-24 | $36.40 | $113.84 | 1,663,200 | — | — |
| 2017-10-23 | $36.27 | $113.43 | 1,412,100 | — | — |
| 2017-10-20 | $36.71 | $114.81 | 2,496,700 | — | — |
| 2017-10-19 | $36.13 | $113.00 | 1,158,700 | — | — |
| 2017-10-18 | $36.09 | $112.87 | 1,915,900 | — | — |
| 2017-10-17 | $36.32 | $113.59 | 1,550,900 | — | — |
| 2017-10-16 | $36.09 | $112.87 | 1,681,400 | — | — |
| 2017-10-13 | $36.38 | $113.78 | 1,304,500 | — | — |
| 2017-10-12 | $36.32 | $113.59 | 1,874,800 | — | — |
| 2017-10-11 | $36.52 | $114.22 | 1,864,100 | — | — |
| 2017-10-10 | $36.19 | $113.18 | 2,107,900 | — | — |
| 2017-10-09 | $36.18 | $113.15 | 1,937,400 | — | — |
| 2017-10-06 | $35.42 | $110.78 | 3,554,100 | — | — |
| 2017-10-05 | $35.85 | $112.12 | 3,771,600 | — | — |
| 2017-10-04 | $36.79 | $115.06 | 1,938,800 | — | — |
| 2017-10-03 | $36.47 | $114.06 | 2,239,800 | — | — |
| 2017-10-02 | $36.10 | $112.90 | 2,499,800 | — | — |
| 2017-09-29 | $35.97 | $112.50 | 3,373,300 | — | — |
| 2017-09-28 | $35.99 | $112.56 | 2,969,800 | — | — |
| 2017-09-27 | $34.68 | $108.46 | 2,552,200 | — | — |
| 2017-09-26 | $34.61 | $108.24 | 2,968,200 | — | — |
| 2017-09-25 | $35.15 | $109.93 | 3,315,100 | — | — |
| 2017-09-22 | $34.24 | $107.09 | 1,242,400 | — | — |
| 2017-09-21 | $33.88 | $105.96 | 1,662,200 | — | — |
| 2017-09-20 | $33.91 | $106.05 | 1,874,700 | — | — |
| 2017-09-19 | $33.67 | $105.30 | 2,520,900 | — | — |
| 2017-09-18 | $32.89 | $102.86 | 2,426,900 | — | — |
| 2017-09-15 | $32.39 | $101.30 | 4,132,100 | — | — |
| 2017-09-14 | $32.15 | $100.55 | 2,932,800 | — | — |
| 2017-09-13 | $32.73 | $102.36 | 3,289,100 | — | — |
| 2017-09-12 | $32.98 | $103.14 | 2,125,900 | — | — |
| 2017-09-11 | $32.71 | $102.30 | 2,604,600 | — | — |
| 2017-09-08 | $32.40 | $101.33 | 2,605,100 | — | — |
| 2017-09-07 | $31.89 | $99.74 | 1,934,200 | — | — |
| 2017-09-06 | $31.26 | $97.77 | 3,753,300 | — | — |
| 2017-09-05 | $30.63 | $95.80 | 4,579,100 | — | — |
| 2017-09-01 | $32.50 | $101.64 | 3,927,600 | — | — |
| 2017-08-31 | $31.31 | $97.92 | 6,567,300 | — | — |
| 2017-08-30 | $32.00 | $100.08 | 4,821,000 | — | — |
| 2017-08-29 | $32.21 | $100.74 | 4,407,300 | — | — |
| 2017-08-28 | $31.47 | $98.42 | 8,433,100 | — | — |
| 2017-08-25 | $29.56 | $92.45 | 4,599,300 | — | — |
| 2017-08-24 | $28.90 | $90.38 | 5,082,800 | — | — |
| 2017-08-23 | $28.10 | $87.88 | 1,251,800 | — | — |
| 2017-08-22 | $27.78 | $86.88 | 1,419,300 | — | — |
| 2017-08-21 | $27.53 | $86.10 | 1,751,900 | — | — |
| 2017-08-18 | $27.66 | $85.47 | 1,820,600 | — | — |
| 2017-08-17 | $27.42 | $84.73 | 2,369,800 | — | — |
| 2017-08-16 | $27.82 | $85.97 | 2,414,900 | — | — |
| 2017-08-15 | $28.96 | $89.49 | 2,613,300 | — | — |
| 2017-08-14 | $28.76 | $88.87 | 2,459,600 | — | — |
| 2017-08-11 | $28.56 | $88.26 | 1,937,100 | — | — |
| 2017-08-10 | $28.43 | $87.85 | 2,660,700 | — | — |
| 2017-08-09 | $29.11 | $89.96 | 3,024,300 | — | — |
| 2017-08-08 | $29.63 | $91.56 | 3,844,200 | — | — |
| 2017-08-07 | $30.49 | $94.22 | 2,974,300 | — | — |
| 2017-08-04 | $30.53 | $94.34 | 4,519,400 | — | — |
| 2017-08-03 | $30.56 | $94.44 | 5,954,700 | — | — |
| 2017-08-02 | $30.49 | $94.22 | 5,029,600 | — | — |
| 2017-08-01 | $29.33 | $90.64 | 3,187,800 | — | — |
| 2017-07-31 | $28.84 | $89.12 | 1,926,700 | — | — |
| 2017-07-28 | $28.25 | $87.30 | 2,028,100 | — | — |
| 2017-07-27 | $28.77 | $88.90 | 2,404,700 | — | — |
| 2017-07-26 | $28.52 | $88.13 | 1,733,500 | — | — |
| 2017-07-25 | $28.60 | $88.38 | 2,700,100 | — | — |
| 2017-07-24 | $27.57 | $85.20 | 1,181,500 | — | — |
| 2017-07-21 | $27.32 | $84.42 | 1,629,900 | — | — |
| 2017-07-20 | $27.60 | $85.29 | 1,286,400 | — | — |
| 2017-07-19 | $27.74 | $85.72 | 2,077,200 | — | — |
| 2017-07-18 | $27.21 | $84.08 | 1,429,600 | — | — |
| 2017-07-17 | $27.22 | $84.11 | 2,237,200 | — | — |
| 2017-07-14 | $26.96 | $83.31 | 1,822,600 | — | — |
| 2017-07-13 | $26.89 | $83.10 | 1,961,800 | — | — |
| 2017-07-12 | $27.11 | $83.77 | 2,022,600 | — | — |
| 2017-07-11 | $27.21 | $84.08 | 1,628,400 | — | — |
| 2017-07-10 | $27.32 | $84.42 | 3,325,900 | — | — |
| 2017-07-07 | $27.09 | $83.71 | 2,600,200 | — | — |
| 2017-07-06 | $26.19 | $80.93 | 3,006,500 | — | — |
| 2017-07-05 | $26.88 | $83.06 | 2,373,300 | — | — |
| 2017-07-03 | $28.03 | $86.62 | 895,000 | — | — |
| 2017-06-30 | $27.47 | $84.89 | 2,958,700 | — | — |
| 2017-06-29 | $28.00 | $86.53 | 2,270,700 | — | — |
| 2017-06-28 | $27.91 | $86.25 | 1,869,900 | — | — |
| 2017-06-27 | $27.65 | $85.44 | 2,852,200 | — | — |
| 2017-06-26 | $27.32 | $84.42 | 2,615,100 | — | — |
| 2017-06-23 | $27.15 | $83.90 | 3,545,300 | — | — |
| 2017-06-22 | $26.63 | $82.29 | 3,067,500 | — | — |
| 2017-06-21 | $25.87 | $79.94 | 2,837,500 | — | — |
| 2017-06-20 | $25.85 | $79.88 | 2,439,200 | — | — |
| 2017-06-19 | $26.74 | $82.63 | 2,319,300 | — | — |
| 2017-06-16 | $26.26 | $81.15 | 3,370,800 | — | — |
| 2017-06-15 | $25.44 | $78.61 | 3,467,600 | — | — |
| 2017-06-14 | $25.23 | $77.97 | 2,097,900 | — | — |
| 2017-06-13 | $26.47 | $81.80 | 2,622,400 | — | — |
| 2017-06-12 | $25.84 | $79.85 | 3,662,200 | — | — |
| 2017-06-09 | $25.66 | $79.29 | 3,285,500 | — | — |
| 2017-06-08 | $24.56 | $75.89 | 3,150,700 | — | — |
| 2017-06-07 | $24.06 | $74.35 | 2,846,100 | — | — |
| 2017-06-06 | $24.08 | $74.41 | 2,307,400 | — | — |
| 2017-06-05 | $24.25 | $74.94 | 1,800,700 | — | — |
| 2017-06-02 | $24.04 | $74.29 | 2,537,000 | — | — |
| 2017-06-01 | $24.65 | $76.17 | 3,370,700 | — | — |
| 2017-05-31 | $23.90 | $73.86 | 4,214,200 | — | — |
| 2017-05-30 | $24.45 | $75.55 | 2,505,000 | — | — |
| 2017-05-26 | $24.77 | $76.54 | 2,669,300 | — | — |
| 2017-05-25 | $25.51 | $78.83 | 3,245,800 | — | — |
| 2017-05-24 | $26.15 | $80.81 | 1,888,400 | — | — |
| 2017-05-23 | $26.33 | $81.36 | 2,227,000 | — | — |
| 2017-05-22 | $26.65 | $82.35 | 1,814,400 | — | — |
| 2017-05-19 | $26.39 | $81.55 | 2,472,800 | — | — |
| 2017-05-18 | $26.31 | $80.28 | 2,144,900 | — | — |
| 2017-05-17 | $26.47 | $80.77 | 2,756,900 | — | — |
| 2017-05-16 | $27.07 | $82.60 | 1,802,400 | — | — |
| 2017-05-15 | $27.43 | $83.70 | 1,863,900 | — | — |
| 2017-05-12 | $27.64 | $84.34 | 1,554,700 | — | — |
| 2017-05-11 | $27.74 | $84.65 | 2,059,600 | — | — |
| 2017-05-10 | $28.23 | $86.14 | 2,791,600 | — | — |
| 2017-05-09 | $27.79 | $84.80 | 2,644,300 | — | — |
| 2017-05-08 | $27.59 | $84.19 | 2,357,300 | — | — |
| 2017-05-05 | $26.94 | $82.21 | 3,476,500 | — | — |
| 2017-05-04 | $26.04 | $79.46 | 3,276,300 | — | — |
| 2017-05-03 | $27.18 | $82.94 | 3,495,700 | — | — |
| 2017-05-02 | $28.34 | $86.48 | 2,334,000 | — | — |
| 2017-05-01 | $28.11 | $85.78 | 1,576,200 | — | — |
| 2017-04-28 | $28.14 | $85.87 | 3,325,500 | — | — |
| 2017-04-27 | $28.24 | $86.17 | 3,410,800 | — | — |
| 2017-04-26 | $28.26 | $86.23 | 2,989,900 | — | — |
| 2017-04-25 | $28.76 | $87.76 | 2,767,200 | — | — |
| 2017-04-24 | $28.82 | $87.94 | 3,641,100 | — | — |
| 2017-04-21 | $27.88 | $85.07 | 3,683,800 | — | — |
| 2017-04-20 | $26.85 | $81.93 | 1,793,700 | — | — |
| 2017-04-19 | $26.43 | $80.65 | 3,019,500 | — | — |
| 2017-04-18 | $26.94 | $82.21 | 2,944,400 | — | — |
| 2017-04-17 | $27.28 | $83.24 | 1,866,000 | — | — |
| 2017-04-13 | $27.35 | $83.46 | 2,980,600 | — | — |
| 2017-04-12 | $27.82 | $84.89 | 3,333,900 | — | — |
| 2017-04-11 | $27.85 | $84.98 | 2,686,600 | — | — |
| 2017-04-10 | $27.28 | $83.24 | 2,040,800 | — | — |
| 2017-04-07 | $26.60 | $81.17 | 3,665,700 | — | — |
| 2017-04-06 | $26.38 | $80.50 | 3,088,300 | — | — |
| 2017-04-05 | $26.89 | $82.05 | 2,750,000 | — | — |
| 2017-04-04 | $27.77 | $84.74 | 2,124,500 | — | — |
| 2017-04-03 | $27.71 | $84.55 | 3,140,100 | — | — |
| 2017-03-31 | $28.34 | $86.48 | 2,594,200 | — | — |
| 2017-03-30 | $28.10 | $85.74 | 4,263,100 | — | — |
| 2017-03-29 | $28.47 | $86.87 | 5,131,600 | — | — |
| 2017-03-28 | $26.80 | $81.78 | 4,433,100 | — | — |
| 2017-03-27 | $26.61 | $81.20 | 2,728,900 | — | — |
| 2017-03-24 | $26.65 | $81.32 | 2,839,000 | — | — |
| 2017-03-23 | $27.04 | $82.51 | 3,182,600 | — | — |
| 2017-03-22 | $27.53 | $84.01 | 2,471,400 | — | — |
| 2017-03-21 | $27.52 | $83.98 | 3,223,600 | — | — |
| 2017-03-20 | $28.54 | $87.09 | 4,222,800 | — | — |
| 2017-03-17 | $28.28 | $86.29 | 4,263,000 | — | — |
| 2017-03-16 | $28.50 | $86.97 | 3,009,800 | — | — |
| 2017-03-15 | $28.31 | $86.39 | 3,288,700 | — | — |
| 2017-03-14 | $27.59 | $84.19 | 2,196,300 | — | — |
| 2017-03-13 | $27.88 | $85.07 | 2,876,600 | — | — |
| 2017-03-10 | $27.45 | $83.76 | 2,061,100 | — | — |
| 2017-03-09 | $27.01 | $82.42 | 2,978,500 | — | — |
| 2017-03-08 | $27.27 | $83.21 | 4,626,200 | — | — |
| 2017-03-07 | $27.41 | $83.64 | 3,152,000 | — | — |
| 2017-03-06 | $28.21 | $86.08 | 2,023,500 | — | — |
| 2017-03-03 | $28.09 | $85.71 | 2,387,100 | — | — |
| 2017-03-02 | $28.13 | $85.84 | 4,263,300 | — | — |
| 2017-03-01 | $29.38 | $89.65 | 3,905,600 | — | — |
| 2017-02-28 | $29.28 | $89.35 | 7,185,200 | — | — |
| 2017-02-27 | $28.51 | $87.00 | 2,814,800 | — | — |
| 2017-02-24 | $28.94 | $88.31 | 2,677,500 | — | — |
| 2017-02-23 | $29.40 | $88.70 | 3,295,700 | — | — |
| 2017-02-22 | $28.90 | $87.20 | 4,612,800 | — | — |
| 2017-02-21 | $29.99 | $90.49 | 2,349,600 | — | — |
| 2017-02-17 | $29.92 | $90.27 | 1,617,000 | — | — |
| 2017-02-16 | $30.00 | $90.52 | 2,566,200 | — | — |
| 2017-02-15 | $30.15 | $90.97 | 1,983,600 | — | — |
| 2017-02-14 | $29.92 | $90.27 | 1,598,100 | — | — |
| 2017-02-13 | $29.66 | $89.49 | 2,745,100 | — | — |
| 2017-02-10 | $30.15 | $90.97 | 1,648,800 | — | — |
| 2017-02-09 | $30.18 | $91.06 | 2,547,900 | — | — |
| 2017-02-08 | $29.55 | $89.16 | 3,802,300 | — | — |
| 2017-02-07 | $28.43 | $85.78 | 1,646,300 | — | — |
| 2017-02-06 | $28.59 | $86.26 | 1,955,000 | — | — |
| 2017-02-03 | $28.66 | $86.47 | 1,804,600 | — | — |
| 2017-02-02 | $28.17 | $84.99 | 3,668,900 | — | — |
| 2017-02-01 | $28.12 | $84.84 | 3,446,700 | — | — |
| 2017-01-31 | $28.97 | $87.41 | 4,132,000 | — | — |
| 2017-01-30 | $29.39 | $88.67 | 3,152,600 | — | — |
| 2017-01-27 | $29.09 | $87.77 | 3,142,500 | — | — |
| 2017-01-26 | $29.70 | $89.61 | 2,744,600 | — | — |
| 2017-01-25 | $30.86 | $93.11 | 2,521,000 | — | — |
| 2017-01-24 | $30.59 | $92.30 | 3,348,700 | — | — |
| 2017-01-23 | $29.30 | $88.40 | 2,547,900 | — | — |
| 2017-01-20 | $29.98 | $90.45 | 2,020,600 | — | — |
| 2017-01-19 | $29.85 | $90.06 | 2,450,900 | — | — |
| 2017-01-18 | $30.21 | $91.15 | 1,836,100 | — | — |
| 2017-01-17 | $30.05 | $90.67 | 2,223,200 | — | — |
| 2017-01-13 | $30.03 | $90.61 | 2,114,700 | — | — |
| 2017-01-12 | $30.55 | $92.17 | 1,979,700 | — | — |
| 2017-01-11 | $31.05 | $93.68 | 2,231,700 | — | — |
| 2017-01-10 | $30.71 | $92.66 | 3,829,100 | — | — |
| 2017-01-09 | $30.95 | $93.38 | 3,569,900 | — | — |
| 2017-01-06 | $32.01 | $96.58 | 3,791,800 | — | — |
| 2017-01-05 | $33.75 | $101.83 | 3,319,800 | — | — |
| 2017-01-04 | $34.30 | $103.49 | 4,063,500 | — | — |
| 2017-01-03 | $33.57 | $101.29 | 3,075,900 | — | — |