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
- 1984-01-06 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 | $38.84 | $52.65 | 1,252,100 | — | — |
| 2017-12-28 | $39.98 | $54.19 | 680,700 | — | — |
| 2017-12-27 | $40.03 | $54.26 | 574,000 | — | — |
| 2017-12-26 | $40.15 | $54.42 | 900,100 | — | — |
| 2017-12-22 | $40.01 | $54.24 | 1,378,900 | — | — |
| 2017-12-21 | $39.45 | $53.48 | 1,179,900 | — | — |
| 2017-12-20 | $39.08 | $52.97 | 1,913,300 | — | — |
| 2017-12-19 | $39.41 | $53.42 | 2,159,500 | — | — |
| 2017-12-18 | $38.71 | $52.47 | 1,406,200 | — | — |
| 2017-12-15 | $37.98 | $51.48 | 1,893,900 | — | — |
| 2017-12-14 | $37.79 | $51.23 | 1,144,500 | — | — |
| 2017-12-13 | $38.94 | $52.78 | 1,028,200 | — | — |
| 2017-12-12 | $38.37 | $52.01 | 870,900 | — | — |
| 2017-12-11 | $38.37 | $52.01 | 1,482,400 | — | — |
| 2017-12-08 | $37.40 | $50.70 | 1,338,200 | — | — |
| 2017-12-07 | $36.89 | $50.01 | 1,448,700 | — | — |
| 2017-12-06 | $37.69 | $50.58 | 1,713,900 | — | — |
| 2017-12-05 | $38.94 | $52.25 | 2,013,400 | — | — |
| 2017-12-04 | $38.75 | $52.00 | 2,616,900 | — | — |
| 2017-12-01 | $36.03 | $48.35 | 1,704,500 | — | — |
| 2017-11-30 | $36.73 | $49.29 | 1,484,300 | — | — |
| 2017-11-29 | $36.73 | $49.29 | 2,292,400 | — | — |
| 2017-11-28 | $34.79 | $46.68 | 1,389,500 | — | — |
| 2017-11-27 | $33.01 | $44.30 | 1,114,400 | — | — |
| 2017-11-24 | $32.99 | $44.27 | 263,200 | — | — |
| 2017-11-22 | $32.88 | $44.12 | 1,202,000 | — | — |
| 2017-11-21 | $32.67 | $43.84 | 2,467,600 | — | — |
| 2017-11-20 | $34.11 | $45.77 | 2,537,000 | — | — |
| 2017-11-17 | $35.18 | $47.21 | 1,980,800 | — | — |
| 2017-11-16 | $34.46 | $46.24 | 2,067,500 | — | — |
| 2017-11-15 | $33.79 | $45.34 | 1,497,900 | — | — |
| 2017-11-14 | $33.44 | $44.87 | 1,525,100 | — | — |
| 2017-11-13 | $33.07 | $44.38 | 1,478,600 | — | — |
| 2017-11-10 | $33.74 | $45.27 | 1,593,300 | — | — |
| 2017-11-09 | $33.35 | $44.75 | 2,241,100 | — | — |
| 2017-11-08 | $32.80 | $44.01 | 2,393,700 | — | — |
| 2017-11-07 | $32.66 | $43.83 | 2,387,300 | — | — |
| 2017-11-06 | $33.40 | $44.82 | 2,010,400 | — | — |
| 2017-11-03 | $32.80 | $44.01 | 2,239,900 | — | — |
| 2017-11-02 | $31.98 | $42.91 | 3,199,300 | — | — |
| 2017-11-01 | $32.90 | $44.15 | 7,081,300 | — | — |
| 2017-10-31 | $30.72 | $41.22 | 3,181,100 | — | — |
| 2017-10-30 | $30.67 | $41.16 | 1,677,000 | — | — |
| 2017-10-27 | $31.02 | $41.62 | 1,553,400 | — | — |
| 2017-10-26 | $31.12 | $41.76 | 2,024,600 | — | — |
| 2017-10-25 | $30.88 | $41.44 | 2,366,800 | — | — |
| 2017-10-24 | $31.68 | $42.51 | 1,833,700 | — | — |
| 2017-10-23 | $31.29 | $41.99 | 1,951,100 | — | — |
| 2017-10-20 | $31.87 | $42.77 | 1,461,800 | — | — |
| 2017-10-19 | $32.40 | $43.48 | 956,400 | — | — |
| 2017-10-18 | $32.85 | $44.08 | 1,587,800 | — | — |
| 2017-10-17 | $32.35 | $43.41 | 2,894,200 | — | — |
| 2017-10-16 | $31.03 | $41.64 | 850,500 | — | — |
| 2017-10-13 | $31.36 | $42.08 | 1,432,500 | — | — |
| 2017-10-12 | $31.58 | $42.38 | 897,300 | — | — |
| 2017-10-11 | $31.74 | $42.59 | 1,236,400 | — | — |
| 2017-10-10 | $32.46 | $43.56 | 1,573,600 | — | — |
| 2017-10-09 | $31.81 | $42.68 | 1,457,300 | — | — |
| 2017-10-06 | $32.12 | $43.10 | 1,935,100 | — | — |
| 2017-10-05 | $31.68 | $42.51 | 1,764,900 | — | — |
| 2017-10-04 | $30.47 | $40.89 | 1,143,300 | — | — |
| 2017-10-03 | $31.04 | $41.65 | 1,512,200 | — | — |
| 2017-10-02 | $31.50 | $42.27 | 2,018,600 | — | — |
| 2017-09-29 | $31.86 | $42.75 | 1,541,300 | — | — |
| 2017-09-28 | $32.75 | $43.95 | 1,010,800 | — | — |
| 2017-09-27 | $32.69 | $43.87 | 1,716,800 | — | — |
| 2017-09-26 | $32.40 | $43.48 | 2,130,100 | — | — |
| 2017-09-25 | $32.49 | $43.60 | 975,200 | — | — |
| 2017-09-22 | $32.18 | $43.18 | 883,100 | — | — |
| 2017-09-21 | $32.36 | $43.42 | 848,900 | — | — |
| 2017-09-20 | $32.81 | $44.03 | 888,400 | — | — |
| 2017-09-19 | $32.01 | $42.95 | 1,272,200 | — | — |
| 2017-09-18 | $32.32 | $43.37 | 1,247,800 | — | — |
| 2017-09-15 | $32.97 | $44.24 | 1,895,000 | — | — |
| 2017-09-14 | $32.20 | $43.21 | 1,075,700 | — | — |
| 2017-09-13 | $32.52 | $43.64 | 2,202,200 | — | — |
| 2017-09-12 | $32.09 | $43.06 | 2,624,400 | — | — |
| 2017-09-11 | $30.71 | $41.21 | 2,040,000 | — | — |
| 2017-09-08 | $30.55 | $40.99 | 1,604,000 | — | — |
| 2017-09-07 | $29.89 | $40.11 | 1,969,000 | — | — |
| 2017-09-06 | $30.49 | $40.40 | 1,426,000 | — | — |
| 2017-09-05 | $30.55 | $40.48 | 1,175,000 | — | — |
| 2017-09-01 | $31.24 | $41.40 | 1,052,200 | — | — |
| 2017-08-31 | $31.22 | $41.37 | 969,300 | — | — |
| 2017-08-30 | $31.57 | $41.83 | 844,700 | — | — |
| 2017-08-29 | $31.63 | $41.91 | 818,700 | — | — |
| 2017-08-28 | $32.05 | $42.47 | 755,500 | — | — |
| 2017-08-25 | $32.32 | $42.83 | 903,800 | — | — |
| 2017-08-24 | $31.93 | $42.31 | 1,270,400 | — | — |
| 2017-08-23 | $32.31 | $42.82 | 1,459,200 | — | — |
| 2017-08-22 | $33.08 | $43.84 | 905,800 | — | — |
| 2017-08-21 | $33.25 | $44.06 | 1,077,900 | — | — |
| 2017-08-18 | $33.83 | $44.83 | 971,200 | — | — |
| 2017-08-17 | $34.34 | $45.51 | 827,900 | — | — |
| 2017-08-16 | $35.05 | $46.45 | 661,900 | — | — |
| 2017-08-15 | $35.33 | $46.82 | 663,500 | — | — |
| 2017-08-14 | $35.36 | $46.86 | 1,242,200 | — | — |
| 2017-08-11 | $35.32 | $46.80 | 1,832,100 | — | — |
| 2017-08-10 | $34.89 | $46.23 | 3,683,200 | — | — |
| 2017-08-09 | $34.27 | $45.41 | 1,770,300 | — | — |
| 2017-08-08 | $34.93 | $46.29 | 1,133,400 | — | — |
| 2017-08-07 | $35.68 | $47.28 | 990,600 | — | — |
| 2017-08-04 | $34.71 | $46.00 | 931,700 | — | — |
| 2017-08-03 | $34.38 | $45.56 | 918,800 | — | — |
| 2017-08-02 | $35.05 | $46.45 | 612,600 | — | — |
| 2017-08-01 | $35.61 | $47.19 | 606,700 | — | — |
| 2017-07-31 | $35.47 | $47.00 | 650,500 | — | — |
| 2017-07-28 | $35.04 | $46.43 | 596,000 | — | — |
| 2017-07-27 | $36.35 | $48.17 | 784,400 | — | — |
| 2017-07-26 | $36.13 | $47.88 | 859,800 | — | — |
| 2017-07-25 | $36.61 | $48.51 | 1,259,600 | — | — |
| 2017-07-24 | $35.73 | $47.35 | 770,000 | — | — |
| 2017-07-21 | $36.22 | $48.00 | 1,330,100 | — | — |
| 2017-07-20 | $36.17 | $47.93 | 1,180,600 | — | — |
| 2017-07-19 | $35.81 | $47.45 | 1,335,100 | — | — |
| 2017-07-18 | $36.17 | $47.93 | 1,310,600 | — | — |
| 2017-07-17 | $36.77 | $48.73 | 1,180,700 | — | — |
| 2017-07-14 | $36.77 | $48.73 | 1,335,400 | — | — |
| 2017-07-13 | $36.60 | $48.50 | 748,600 | — | — |
| 2017-07-12 | $36.88 | $48.87 | 653,800 | — | — |
| 2017-07-11 | $36.92 | $48.92 | 1,053,400 | — | — |
| 2017-07-10 | $36.75 | $48.70 | 759,900 | — | — |
| 2017-07-07 | $37.19 | $49.28 | 1,013,400 | — | — |
| 2017-07-06 | $37.14 | $49.22 | 785,000 | — | — |
| 2017-07-05 | $37.74 | $50.01 | 622,200 | — | — |
| 2017-07-03 | $38.49 | $51.00 | 323,800 | — | — |
| 2017-06-30 | $38.10 | $50.49 | 1,206,300 | — | — |
| 2017-06-29 | $38.51 | $51.03 | 1,027,300 | — | — |
| 2017-06-28 | $38.13 | $50.53 | 861,600 | — | — |
| 2017-06-27 | $38.08 | $50.46 | 1,006,900 | — | — |
| 2017-06-26 | $38.52 | $51.04 | 1,322,200 | — | — |
| 2017-06-23 | $37.54 | $49.75 | 5,643,300 | — | — |
| 2017-06-22 | $37.96 | $50.30 | 1,337,500 | — | — |
| 2017-06-21 | $36.93 | $48.94 | 1,528,100 | — | — |
| 2017-06-20 | $37.85 | $50.16 | 1,244,400 | — | — |
| 2017-06-19 | $38.23 | $50.66 | 1,133,400 | — | — |
| 2017-06-16 | $37.81 | $50.10 | 2,603,900 | — | — |
| 2017-06-15 | $36.98 | $49.00 | 3,370,300 | — | — |
| 2017-06-14 | $40.95 | $54.26 | 1,220,900 | — | — |
| 2017-06-13 | $40.23 | $53.31 | 2,386,900 | — | — |
| 2017-06-12 | $41.83 | $55.43 | 1,761,600 | — | — |
| 2017-06-09 | $41.39 | $54.85 | 1,006,400 | — | — |
| 2017-06-08 | $40.35 | $53.47 | 996,900 | — | — |
| 2017-06-07 | $40.87 | $53.71 | 829,500 | — | — |
| 2017-06-06 | $40.76 | $53.56 | 1,111,300 | — | — |
| 2017-06-05 | $41.30 | $54.27 | 1,931,000 | — | — |
| 2017-06-02 | $41.10 | $54.01 | 1,279,500 | — | — |
| 2017-06-01 | $40.34 | $53.01 | 1,074,300 | — | — |
| 2017-05-31 | $39.23 | $51.55 | 1,306,000 | — | — |
| 2017-05-30 | $39.74 | $52.22 | 1,036,800 | — | — |
| 2017-05-26 | $40.06 | $52.64 | 1,178,200 | — | — |
| 2017-05-25 | $40.13 | $52.74 | 844,300 | — | — |
| 2017-05-24 | $40.20 | $52.83 | 1,554,600 | — | — |
| 2017-05-23 | $40.07 | $52.66 | 764,800 | — | — |
| 2017-05-22 | $40.81 | $53.63 | 1,035,100 | — | — |
| 2017-05-19 | $41.07 | $53.97 | 962,500 | — | — |
| 2017-05-18 | $41.54 | $54.59 | 959,100 | — | — |
| 2017-05-17 | $41.39 | $54.39 | 1,627,300 | — | — |
| 2017-05-16 | $41.65 | $54.73 | 1,335,900 | — | — |
| 2017-05-15 | $42.74 | $56.17 | 948,200 | — | — |
| 2017-05-12 | $42.81 | $56.26 | 850,100 | — | — |
| 2017-05-11 | $43.97 | $57.78 | 958,900 | — | — |
| 2017-05-10 | $44.27 | $58.18 | 767,200 | — | — |
| 2017-05-09 | $44.27 | $58.18 | 2,084,700 | — | — |
| 2017-05-08 | $43.26 | $56.85 | 1,238,100 | — | — |
| 2017-05-05 | $43.46 | $57.11 | 1,189,200 | — | — |
| 2017-05-04 | $43.93 | $57.73 | 753,400 | — | — |
| 2017-05-03 | $44.32 | $58.24 | 981,300 | — | — |
| 2017-05-02 | $44.08 | $57.93 | 1,159,100 | — | — |
| 2017-05-01 | $44.07 | $57.91 | 845,300 | — | — |
| 2017-04-28 | $44.19 | $58.07 | 983,700 | — | — |
| 2017-04-27 | $44.63 | $58.65 | 1,466,900 | — | — |
| 2017-04-26 | $45.23 | $59.44 | 2,186,900 | — | — |
| 2017-04-25 | $44.25 | $58.15 | 2,695,900 | — | — |
| 2017-04-24 | $45.46 | $59.74 | 3,214,800 | — | — |
| 2017-04-21 | $44.66 | $58.69 | 1,251,700 | — | — |
| 2017-04-20 | $44.07 | $57.91 | 756,700 | — | — |
| 2017-04-19 | $43.37 | $56.99 | 1,010,300 | — | — |
| 2017-04-18 | $43.10 | $56.64 | 1,545,400 | — | — |
| 2017-04-17 | $42.56 | $55.93 | 1,360,300 | — | — |
| 2017-04-13 | $42.98 | $56.48 | 534,300 | — | — |
| 2017-04-12 | $43.70 | $57.43 | 1,163,500 | — | — |
| 2017-04-11 | $43.44 | $57.09 | 991,600 | — | — |
| 2017-04-10 | $42.82 | $56.27 | 841,000 | — | — |
| 2017-04-07 | $43.11 | $56.65 | 1,334,100 | — | — |
| 2017-04-06 | $42.64 | $56.03 | 1,355,800 | — | — |
| 2017-04-05 | $41.57 | $54.63 | 2,063,300 | — | — |
| 2017-04-04 | $42.79 | $56.23 | 1,742,400 | — | — |
| 2017-04-03 | $43.79 | $57.55 | 894,500 | — | — |
| 2017-03-31 | $43.96 | $57.77 | 1,163,600 | — | — |
| 2017-03-30 | $43.95 | $57.76 | 802,700 | — | — |
| 2017-03-29 | $43.63 | $57.34 | 951,000 | — | — |
| 2017-03-28 | $43.42 | $57.06 | 924,300 | — | — |
| 2017-03-27 | $42.65 | $56.05 | 1,050,900 | — | — |
| 2017-03-24 | $42.76 | $56.19 | 590,200 | — | — |
| 2017-03-23 | $42.55 | $55.92 | 624,500 | — | — |
| 2017-03-22 | $42.13 | $55.36 | 1,090,500 | — | — |
| 2017-03-21 | $42.39 | $55.71 | 975,900 | — | — |
| 2017-03-20 | $42.62 | $56.01 | 847,200 | — | — |
| 2017-03-17 | $43.36 | $56.98 | 1,653,000 | — | — |
| 2017-03-16 | $42.50 | $55.85 | 925,700 | — | — |
| 2017-03-15 | $42.85 | $56.31 | 1,492,200 | — | — |
| 2017-03-14 | $42.25 | $55.52 | 1,223,500 | — | — |
| 2017-03-13 | $41.14 | $54.06 | 951,000 | — | — |
| 2017-03-10 | $41.40 | $54.40 | 895,100 | — | — |
| 2017-03-09 | $41.80 | $54.93 | 843,200 | — | — |
| 2017-03-08 | $41.81 | $54.94 | 960,500 | — | — |
| 2017-03-07 | $41.46 | $54.04 | 814,200 | — | — |
| 2017-03-06 | $41.71 | $54.36 | 1,207,000 | — | — |
| 2017-03-03 | $41.50 | $54.09 | 957,000 | — | — |
| 2017-03-02 | $42.06 | $54.82 | 1,083,200 | — | — |
| 2017-03-01 | $42.24 | $55.05 | 1,184,700 | — | — |
| 2017-02-28 | $42.24 | $55.05 | 1,157,000 | — | — |
| 2017-02-27 | $42.30 | $55.13 | 1,005,300 | — | — |
| 2017-02-24 | $42.56 | $55.47 | 896,700 | — | — |
| 2017-02-23 | $42.17 | $54.96 | 1,446,000 | — | — |
| 2017-02-22 | $42.10 | $54.87 | 2,391,900 | — | — |
| 2017-02-21 | $43.87 | $57.18 | 1,383,400 | — | — |
| 2017-02-17 | $44.84 | $58.44 | 1,087,900 | — | — |
| 2017-02-16 | $45.15 | $58.85 | 706,000 | — | — |
| 2017-02-15 | $45.19 | $58.90 | 968,200 | — | — |
| 2017-02-14 | $45.67 | $59.52 | 868,600 | — | — |
| 2017-02-13 | $45.55 | $59.37 | 775,100 | — | — |
| 2017-02-10 | $45.84 | $59.75 | 1,273,800 | — | — |
| 2017-02-09 | $45.27 | $59.00 | 1,750,100 | — | — |
| 2017-02-08 | $44.34 | $57.79 | 1,017,000 | — | — |
| 2017-02-07 | $43.54 | $56.75 | 791,100 | — | — |
| 2017-02-06 | $43.75 | $57.02 | 1,205,200 | — | — |
| 2017-02-03 | $43.93 | $57.26 | 991,200 | — | — |
| 2017-02-02 | $43.68 | $56.93 | 1,450,600 | — | — |
| 2017-02-01 | $43.81 | $57.10 | 1,596,600 | — | — |
| 2017-01-31 | $44.50 | $58.00 | 1,462,100 | — | — |
| 2017-01-30 | $44.96 | $58.60 | 1,780,200 | — | — |
| 2017-01-27 | $44.06 | $57.43 | 1,767,300 | — | — |
| 2017-01-26 | $43.82 | $57.11 | 2,615,200 | — | — |
| 2017-01-25 | $44.24 | $57.66 | 7,478,800 | — | — |
| 2017-01-24 | $47.16 | $61.47 | 3,434,800 | — | — |
| 2017-01-23 | $46.84 | $61.05 | 1,633,500 | — | — |
| 2017-01-20 | $46.61 | $60.75 | 1,846,300 | — | — |
| 2017-01-19 | $46.54 | $60.66 | 1,567,200 | — | — |
| 2017-01-18 | $47.03 | $61.30 | 910,000 | — | — |
| 2017-01-17 | $46.78 | $60.97 | 1,610,100 | — | — |
| 2017-01-13 | $47.31 | $61.66 | 1,099,000 | — | — |
| 2017-01-12 | $47.85 | $62.37 | 1,015,300 | — | — |
| 2017-01-11 | $47.70 | $62.17 | 896,200 | — | — |
| 2017-01-10 | $47.52 | $61.94 | 1,868,000 | — | — |
| 2017-01-09 | $46.76 | $60.94 | 1,575,000 | — | — |
| 2017-01-06 | $47.54 | $61.96 | 2,251,400 | — | — |
| 2017-01-05 | $48.38 | $63.06 | 2,870,700 | — | — |
| 2017-01-04 | $48.59 | $63.33 | 1,668,800 | — | — |
| 2017-01-03 | $49.17 | $64.09 | 1,932,600 | — | — |