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
- 1998-09-24 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 | $37.74 | $37.74 | 4,652,500 | — | — |
| 2017-12-28 | $37.92 | $37.92 | 3,398,600 | — | — |
| 2017-12-27 | $37.61 | $37.61 | 4,244,100 | — | — |
| 2017-12-26 | $37.94 | $37.94 | 4,537,000 | — | — |
| 2017-12-22 | $37.76 | $37.76 | 7,603,300 | — | — |
| 2017-12-21 | $37.81 | $37.81 | 9,619,400 | — | — |
| 2017-12-20 | $37.93 | $37.93 | 6,551,500 | — | — |
| 2017-12-19 | $37.80 | $37.80 | 7,871,000 | — | — |
| 2017-12-18 | $38.18 | $38.18 | 8,092,100 | — | — |
| 2017-12-15 | $38.37 | $38.37 | 16,277,200 | — | — |
| 2017-12-14 | $37.60 | $37.60 | 5,456,800 | — | — |
| 2017-12-13 | $37.40 | $37.40 | 5,901,800 | — | — |
| 2017-12-12 | $37.44 | $37.44 | 6,313,900 | — | — |
| 2017-12-11 | $37.52 | $37.52 | 7,072,200 | — | — |
| 2017-12-08 | $37.65 | $37.65 | 12,423,600 | — | — |
| 2017-12-07 | $36.85 | $36.85 | 7,625,100 | — | — |
| 2017-12-06 | $36.83 | $36.83 | 9,009,600 | — | — |
| 2017-12-05 | $36.81 | $36.81 | 19,264,500 | — | — |
| 2017-12-04 | $35.70 | $35.70 | 11,130,700 | — | — |
| 2017-12-01 | $35.20 | $35.20 | 11,535,200 | — | — |
| 2017-11-30 | $34.67 | $34.67 | 16,415,200 | — | — |
| 2017-11-29 | $34.38 | $34.38 | 22,063,000 | — | — |
| 2017-11-28 | $35.50 | $35.50 | 11,335,100 | — | — |
| 2017-11-27 | $35.99 | $35.99 | 7,221,700 | — | — |
| 2017-11-24 | $35.84 | $35.84 | 3,122,800 | — | — |
| 2017-11-22 | $35.94 | $35.94 | 4,576,200 | — | — |
| 2017-11-21 | $35.96 | $35.96 | 5,888,600 | — | — |
| 2017-11-20 | $35.53 | $35.53 | 5,981,700 | — | — |
| 2017-11-17 | $35.58 | $35.58 | 7,542,600 | — | — |
| 2017-11-16 | $35.62 | $35.62 | 8,140,200 | — | — |
| 2017-11-15 | $35.30 | $35.30 | 8,120,700 | — | — |
| 2017-11-14 | $35.22 | $35.22 | 11,468,000 | — | — |
| 2017-11-13 | $35.85 | $35.85 | 7,269,000 | — | — |
| 2017-11-10 | $35.97 | $35.97 | 8,329,700 | — | — |
| 2017-11-09 | $35.69 | $35.69 | 17,006,900 | — | — |
| 2017-11-08 | $37.01 | $37.01 | 7,095,200 | — | — |
| 2017-11-07 | $37.41 | $37.41 | 5,646,000 | — | — |
| 2017-11-06 | $37.37 | $37.37 | 4,361,000 | — | — |
| 2017-11-03 | $37.50 | $37.50 | 5,716,900 | — | — |
| 2017-11-02 | $37.40 | $37.40 | 5,350,300 | — | — |
| 2017-11-01 | $37.54 | $37.54 | 7,092,900 | — | — |
| 2017-10-31 | $37.64 | $37.64 | 6,722,800 | — | — |
| 2017-10-30 | $37.00 | $37.00 | 8,118,100 | — | — |
| 2017-10-27 | $36.80 | $36.80 | 10,880,100 | — | — |
| 2017-10-26 | $36.90 | $36.90 | 7,635,200 | — | — |
| 2017-10-25 | $36.68 | $36.68 | 8,030,700 | — | — |
| 2017-10-24 | $36.74 | $36.74 | 8,533,000 | — | — |
| 2017-10-23 | $36.83 | $36.83 | 10,374,300 | — | — |
| 2017-10-20 | $37.61 | $37.61 | 15,105,900 | — | — |
| 2017-10-19 | $37.29 | $37.29 | 29,099,300 | — | — |
| 2017-10-18 | $37.97 | $37.97 | 16,937,800 | — | — |
| 2017-10-17 | $37.49 | $37.49 | 12,012,700 | — | — |
| 2017-10-16 | $37.77 | $37.77 | 8,646,700 | — | — |
| 2017-10-13 | $38.35 | $38.35 | 9,421,300 | — | — |
| 2017-10-12 | $38.09 | $38.09 | 10,045,700 | — | — |
| 2017-10-11 | $38.31 | $38.31 | 11,038,600 | — | — |
| 2017-10-10 | $38.84 | $38.84 | 6,012,700 | — | — |
| 2017-10-09 | $38.99 | $38.99 | 4,983,700 | — | — |
| 2017-10-06 | $38.81 | $38.81 | 7,466,700 | — | — |
| 2017-10-05 | $38.99 | $38.99 | 5,452,500 | — | — |
| 2017-10-04 | $38.66 | $38.66 | 5,630,400 | — | — |
| 2017-10-03 | $38.71 | $38.71 | 5,107,000 | — | — |
| 2017-10-02 | $38.73 | $38.73 | 7,243,800 | — | — |
| 2017-09-29 | $38.46 | $38.46 | 9,965,000 | — | — |
| 2017-09-28 | $37.73 | $37.73 | 7,734,200 | — | — |
| 2017-09-27 | $38.05 | $38.05 | 9,377,700 | — | — |
| 2017-09-26 | $37.85 | $37.85 | 6,132,900 | — | — |
| 2017-09-25 | $37.78 | $37.78 | 7,420,300 | — | — |
| 2017-09-22 | $38.29 | $38.29 | 4,866,100 | — | — |
| 2017-09-21 | $38.25 | $38.25 | 5,715,800 | — | — |
| 2017-09-20 | $38.54 | $38.54 | 6,424,600 | — | — |
| 2017-09-19 | $38.59 | $38.59 | 5,215,300 | — | — |
| 2017-09-18 | $38.39 | $38.39 | 5,636,200 | — | — |
| 2017-09-15 | $38.40 | $38.40 | 11,121,900 | — | — |
| 2017-09-14 | $38.31 | $38.31 | 6,603,800 | — | — |
| 2017-09-13 | $38.27 | $38.27 | 5,622,300 | — | — |
| 2017-09-12 | $38.18 | $38.18 | 4,259,700 | — | — |
| 2017-09-11 | $38.09 | $38.09 | 6,122,000 | — | — |
| 2017-09-08 | $37.79 | $37.79 | 9,075,900 | — | — |
| 2017-09-07 | $38.01 | $38.01 | 14,055,300 | — | — |
| 2017-09-06 | $36.76 | $36.76 | 12,965,900 | — | — |
| 2017-09-05 | $36.09 | $36.09 | 6,315,000 | — | — |
| 2017-09-01 | $36.35 | $36.35 | 5,122,900 | — | — |
| 2017-08-31 | $36.13 | $36.13 | 8,591,100 | — | — |
| 2017-08-30 | $35.69 | $35.69 | 8,288,900 | — | — |
| 2017-08-29 | $35.20 | $35.20 | 7,118,300 | — | — |
| 2017-08-28 | $34.81 | $34.81 | 5,075,300 | — | — |
| 2017-08-25 | $34.68 | $34.68 | 6,885,100 | — | — |
| 2017-08-24 | $34.88 | $34.88 | 5,778,100 | — | — |
| 2017-08-23 | $34.89 | $34.89 | 6,326,600 | — | — |
| 2017-08-22 | $34.81 | $34.81 | 6,177,700 | — | — |
| 2017-08-21 | $34.24 | $34.24 | 8,190,500 | — | — |
| 2017-08-18 | $34.78 | $34.78 | 8,746,600 | — | — |
| 2017-08-17 | $34.85 | $34.85 | 6,698,900 | — | — |
| 2017-08-16 | $35.36 | $35.36 | 3,976,900 | — | — |
| 2017-08-15 | $35.25 | $35.25 | 4,588,500 | — | — |
| 2017-08-14 | $35.20 | $35.20 | 7,192,500 | — | — |
| 2017-08-11 | $35.05 | $35.05 | 7,746,800 | — | — |
| 2017-08-10 | $34.99 | $34.99 | 12,533,800 | — | — |
| 2017-08-09 | $36.08 | $36.08 | 7,888,100 | — | — |
| 2017-08-08 | $36.36 | $36.36 | 9,655,700 | — | — |
| 2017-08-07 | $36.11 | $36.11 | 5,380,200 | — | — |
| 2017-08-04 | $35.62 | $35.62 | 5,182,500 | — | — |
| 2017-08-03 | $35.71 | $35.71 | 5,726,300 | — | — |
| 2017-08-02 | $35.90 | $35.90 | 6,484,200 | — | — |
| 2017-08-01 | $35.91 | $35.91 | 4,685,400 | — | — |
| 2017-07-31 | $35.73 | $35.73 | 6,228,000 | — | — |
| 2017-07-28 | $35.94 | $35.94 | 7,654,600 | — | — |
| 2017-07-27 | $36.17 | $36.17 | 15,288,200 | — | — |
| 2017-07-26 | $37.04 | $37.04 | 11,305,100 | — | — |
| 2017-07-25 | $36.32 | $36.32 | 6,499,000 | — | — |
| 2017-07-24 | $36.38 | $36.38 | 13,039,800 | — | — |
| 2017-07-21 | $36.61 | $36.61 | 22,222,100 | — | — |
| 2017-07-20 | $37.18 | $37.18 | 17,538,300 | — | — |
| 2017-07-19 | $37.08 | $37.08 | 8,817,600 | — | — |
| 2017-07-18 | $36.80 | $36.80 | 12,773,500 | — | — |
| 2017-07-17 | $37.05 | $37.05 | 8,186,400 | — | — |
| 2017-07-14 | $37.08 | $37.08 | 9,710,400 | — | — |
| 2017-07-13 | $36.50 | $36.50 | 12,906,200 | — | — |
| 2017-07-12 | $36.03 | $36.03 | 13,437,500 | — | — |
| 2017-07-11 | $35.19 | $35.19 | 8,455,900 | — | — |
| 2017-07-10 | $35.04 | $35.04 | 8,736,400 | — | — |
| 2017-07-07 | $34.23 | $34.23 | 6,896,600 | — | — |
| 2017-07-06 | $34.03 | $34.03 | 8,600,400 | — | — |
| 2017-07-05 | $34.72 | $34.72 | 7,540,700 | — | — |
| 2017-07-03 | $34.60 | $34.60 | 4,517,400 | — | — |
| 2017-06-30 | $34.92 | $34.92 | 10,845,500 | — | — |
| 2017-06-29 | $34.51 | $34.51 | 8,277,000 | — | — |
| 2017-06-28 | $35.31 | $35.31 | 4,806,500 | — | — |
| 2017-06-27 | $34.91 | $34.91 | 8,623,300 | — | — |
| 2017-06-26 | $35.09 | $35.09 | 6,844,400 | — | — |
| 2017-06-23 | $35.57 | $35.57 | 24,063,300 | — | — |
| 2017-06-22 | $35.12 | $35.12 | 5,633,900 | — | — |
| 2017-06-21 | $34.96 | $34.96 | 5,418,900 | — | — |
| 2017-06-20 | $34.93 | $34.93 | 10,636,800 | — | — |
| 2017-06-19 | $34.90 | $34.90 | 5,840,700 | — | — |
| 2017-06-16 | $33.96 | $33.96 | 9,987,700 | — | — |
| 2017-06-15 | $34.09 | $34.09 | 6,296,600 | — | — |
| 2017-06-14 | $34.50 | $34.50 | 6,534,100 | — | — |
| 2017-06-13 | $34.46 | $34.46 | 7,569,100 | — | — |
| 2017-06-12 | $34.15 | $34.15 | 12,833,200 | — | — |
| 2017-06-09 | $34.94 | $34.94 | 11,051,900 | — | — |
| 2017-06-08 | $36.14 | $36.14 | 8,946,500 | — | — |
| 2017-06-07 | $35.77 | $35.77 | 5,328,300 | — | — |
| 2017-06-06 | $35.47 | $35.47 | 5,527,300 | — | — |
| 2017-06-05 | $35.55 | $35.55 | 6,050,100 | — | — |
| 2017-06-02 | $35.32 | $35.32 | 6,860,300 | — | — |
| 2017-06-01 | $34.79 | $34.79 | 6,665,300 | — | — |
| 2017-05-31 | $34.30 | $34.30 | 9,762,200 | — | — |
| 2017-05-30 | $34.62 | $34.62 | 7,254,300 | — | — |
| 2017-05-26 | $34.90 | $34.90 | 6,622,500 | — | — |
| 2017-05-25 | $35.22 | $35.22 | 8,498,700 | — | — |
| 2017-05-24 | $34.82 | $34.82 | 9,393,300 | — | — |
| 2017-05-23 | $34.61 | $34.61 | 11,322,200 | — | — |
| 2017-05-22 | $33.86 | $33.86 | 6,508,200 | — | — |
| 2017-05-19 | $33.83 | $33.83 | 8,489,200 | — | — |
| 2017-05-18 | $33.73 | $33.73 | 11,999,800 | — | — |
| 2017-05-17 | $33.58 | $33.58 | 10,453,200 | — | — |
| 2017-05-16 | $34.81 | $34.81 | 6,408,900 | — | — |
| 2017-05-15 | $34.18 | $34.18 | 4,753,800 | — | — |
| 2017-05-12 | $34.07 | $34.07 | 5,118,200 | — | — |
| 2017-05-11 | $34.12 | $34.12 | 5,595,900 | — | — |
| 2017-05-10 | $33.88 | $33.88 | 8,130,800 | — | — |
| 2017-05-09 | $33.72 | $33.72 | 9,298,100 | — | — |
| 2017-05-08 | $33.24 | $33.24 | 9,140,300 | — | — |
| 2017-05-05 | $33.50 | $33.50 | 8,548,200 | — | — |
| 2017-05-04 | $33.51 | $33.51 | 6,990,300 | — | — |
| 2017-05-03 | $33.26 | $33.26 | 5,661,500 | — | — |
| 2017-05-02 | $33.51 | $33.51 | 6,573,300 | — | — |
| 2017-05-01 | $33.31 | $33.31 | 6,931,700 | — | — |
| 2017-04-28 | $33.41 | $33.41 | 10,127,600 | — | — |
| 2017-04-27 | $33.06 | $33.06 | 8,396,400 | — | — |
| 2017-04-26 | $33.01 | $33.01 | 11,191,500 | — | — |
| 2017-04-25 | $32.81 | $32.81 | 14,449,300 | — | — |
| 2017-04-24 | $32.05 | $32.05 | 16,587,800 | — | — |
| 2017-04-21 | $32.18 | $32.18 | 14,339,200 | — | — |
| 2017-04-20 | $32.53 | $32.53 | 28,093,800 | — | — |
| 2017-04-19 | $33.85 | $33.85 | 15,164,000 | — | — |
| 2017-04-18 | $34.02 | $34.02 | 7,487,000 | — | — |
| 2017-04-17 | $34.44 | $34.44 | 6,952,000 | — | — |
| 2017-04-13 | $34.33 | $34.33 | 7,783,100 | — | — |
| 2017-04-12 | $34.27 | $34.27 | 10,457,200 | — | — |
| 2017-04-11 | $33.99 | $33.99 | 5,165,100 | — | — |
| 2017-04-10 | $34.06 | $34.06 | 6,268,100 | — | — |
| 2017-04-07 | $33.91 | $33.91 | 6,644,500 | — | — |
| 2017-04-06 | $34.16 | $34.16 | 8,854,900 | — | — |
| 2017-04-05 | $33.81 | $33.81 | 11,241,900 | — | — |
| 2017-04-04 | $34.14 | $34.14 | 8,679,900 | — | — |
| 2017-04-03 | $33.76 | $33.76 | 9,828,700 | — | — |
| 2017-03-31 | $33.57 | $33.57 | 10,223,000 | — | — |
| 2017-03-30 | $33.70 | $33.70 | 4,993,400 | — | — |
| 2017-03-29 | $33.65 | $33.65 | 7,242,700 | — | — |
| 2017-03-28 | $33.53 | $33.53 | 4,609,700 | — | — |
| 2017-03-27 | $33.43 | $33.43 | 4,994,400 | — | — |
| 2017-03-24 | $33.40 | $33.40 | 4,317,800 | — | — |
| 2017-03-23 | $33.52 | $33.52 | 4,833,900 | — | — |
| 2017-03-22 | $33.53 | $33.53 | 5,486,100 | — | — |
| 2017-03-21 | $33.19 | $33.19 | 8,918,500 | — | — |
| 2017-03-20 | $33.81 | $33.81 | 7,319,600 | — | — |
| 2017-03-17 | $33.70 | $33.70 | 15,941,300 | — | — |
| 2017-03-16 | $33.10 | $33.10 | 6,925,800 | — | — |
| 2017-03-15 | $32.89 | $32.89 | 9,777,800 | — | — |
| 2017-03-14 | $32.86 | $32.86 | 6,829,700 | — | — |
| 2017-03-13 | $32.81 | $32.81 | 10,865,400 | — | — |
| 2017-03-10 | $33.13 | $33.13 | 4,977,300 | — | — |
| 2017-03-09 | $33.18 | $33.18 | 5,545,400 | — | — |
| 2017-03-08 | $33.32 | $33.32 | 7,871,900 | — | — |
| 2017-03-07 | $33.47 | $33.47 | 6,945,500 | — | — |
| 2017-03-06 | $33.64 | $33.64 | 7,728,500 | — | — |
| 2017-03-03 | $33.74 | $33.74 | 6,555,700 | — | — |
| 2017-03-02 | $33.91 | $33.91 | 4,697,900 | — | — |
| 2017-03-01 | $34.27 | $34.27 | 5,736,100 | — | — |
| 2017-02-28 | $33.90 | $33.90 | 8,105,300 | — | — |
| 2017-02-27 | $34.28 | $34.28 | 7,372,800 | — | — |
| 2017-02-24 | $34.06 | $34.06 | 8,098,700 | — | — |
| 2017-02-23 | $33.60 | $33.60 | 6,528,400 | — | — |
| 2017-02-22 | $33.82 | $33.82 | 7,068,200 | — | — |
| 2017-02-21 | $33.92 | $33.92 | 7,237,500 | — | — |
| 2017-02-17 | $33.76 | $33.76 | 7,797,300 | — | — |
| 2017-02-16 | $33.54 | $33.54 | 8,891,800 | — | — |
| 2017-02-15 | $34.01 | $34.01 | 7,994,500 | — | — |
| 2017-02-14 | $33.63 | $33.63 | 7,615,600 | — | — |
| 2017-02-13 | $33.79 | $33.79 | 10,744,500 | — | — |
| 2017-02-10 | $33.63 | $33.63 | 13,492,300 | — | — |
| 2017-02-09 | $33.12 | $33.12 | 10,465,600 | — | — |
| 2017-02-08 | $33.25 | $33.25 | 17,081,200 | — | — |
| 2017-02-07 | $32.43 | $32.43 | 8,136,000 | — | — |
| 2017-02-06 | $32.03 | $32.03 | 5,339,800 | — | — |
| 2017-02-03 | $32.07 | $32.07 | 5,423,500 | — | — |
| 2017-02-02 | $31.97 | $31.97 | 6,028,600 | — | — |
| 2017-02-01 | $32.18 | $32.18 | 9,700,200 | — | — |
| 2017-01-31 | $31.83 | $31.83 | 9,469,100 | — | — |
| 2017-01-30 | $32.17 | $32.17 | 11,247,700 | — | — |
| 2017-01-27 | $32.51 | $32.51 | 17,406,700 | — | — |
| 2017-01-26 | $31.74 | $31.74 | 32,044,400 | — | — |
| 2017-01-25 | $30.23 | $30.23 | 20,148,200 | — | — |
| 2017-01-24 | $29.99 | $29.99 | 16,925,400 | — | — |
| 2017-01-23 | $30.27 | $30.27 | 9,341,100 | — | — |
| 2017-01-20 | $30.64 | $30.64 | 8,496,300 | — | — |
| 2017-01-19 | $30.72 | $30.72 | 14,112,400 | — | — |
| 2017-01-18 | $30.39 | $30.39 | 9,523,600 | — | — |
| 2017-01-17 | $30.29 | $30.29 | 7,447,100 | — | — |
| 2017-01-13 | $30.29 | $30.29 | 7,822,800 | — | — |
| 2017-01-12 | $30.35 | $30.35 | 7,890,400 | — | — |
| 2017-01-11 | $30.41 | $30.41 | 8,169,000 | — | — |
| 2017-01-10 | $30.25 | $30.25 | 13,833,100 | — | — |
| 2017-01-09 | $30.75 | $30.75 | 10,532,200 | — | — |
| 2017-01-06 | $31.05 | $31.05 | 13,351,400 | — | — |
| 2017-01-05 | $30.01 | $30.01 | 9,062,200 | — | — |
| 2017-01-04 | $29.76 | $29.76 | 9,538,800 | — | — |
| 2017-01-03 | $29.84 | $29.84 | 7,664,800 | — | — |