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
- 1986-09-24 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 | $39.31 | $43.40 | 510,342 | — | — |
| 2017-12-28 | $39.43 | $43.31 | 402,491 | — | — |
| 2017-12-27 | $39.40 | $43.27 | 366,541 | — | — |
| 2017-12-26 | $39.43 | $43.31 | 258,816 | — | — |
| 2017-12-22 | $39.24 | $43.10 | 296,652 | — | — |
| 2017-12-21 | $39.17 | $43.03 | 558,234 | — | — |
| 2017-12-20 | $38.82 | $42.65 | 814,662 | — | — |
| 2017-12-19 | $39.47 | $43.36 | 1,337,197 | — | — |
| 2017-12-18 | $39.29 | $43.16 | 892,344 | — | — |
| 2017-12-15 | $39.86 | $43.78 | 1,584,574 | — | — |
| 2017-12-14 | $39.30 | $43.17 | 1,484,266 | — | — |
| 2017-12-13 | $39.59 | $43.49 | 1,073,478 | — | — |
| 2017-12-12 | $39.28 | $43.14 | 697,509 | — | — |
| 2017-12-11 | $38.85 | $42.67 | 977,066 | — | — |
| 2017-12-08 | $39.15 | $43.00 | 737,482 | — | — |
| 2017-12-07 | $39.27 | $43.13 | 691,601 | — | — |
| 2017-12-06 | $39.05 | $42.89 | 712,845 | — | — |
| 2017-12-05 | $38.81 | $42.64 | 898,378 | — | — |
| 2017-12-04 | $39.49 | $43.38 | 1,514,057 | — | — |
| 2017-12-01 | $39.12 | $42.98 | 930,180 | — | — |
| 2017-11-30 | $39.74 | $43.65 | 1,490,425 | — | — |
| 2017-11-29 | $39.23 | $43.09 | 953,686 | — | — |
| 2017-11-28 | $38.54 | $42.33 | 1,348,384 | — | — |
| 2017-11-27 | $38.33 | $42.10 | 878,015 | — | — |
| 2017-11-24 | $39.11 | $42.96 | 247,001 | — | — |
| 2017-11-22 | $39.30 | $43.17 | 883,043 | — | — |
| 2017-11-21 | $38.55 | $42.35 | 901,772 | — | — |
| 2017-11-20 | $37.88 | $41.61 | 860,919 | — | — |
| 2017-11-17 | $38.09 | $41.84 | 823,084 | — | — |
| 2017-11-16 | $38.44 | $42.23 | 2,600,230 | — | — |
| 2017-11-15 | $38.22 | $41.98 | 1,842,134 | — | — |
| 2017-11-14 | $38.69 | $42.50 | 774,186 | — | — |
| 2017-11-13 | $38.74 | $42.56 | 694,618 | — | — |
| 2017-11-10 | $38.58 | $42.38 | 1,030,740 | — | — |
| 2017-11-09 | $39.16 | $43.02 | 898,001 | — | — |
| 2017-11-08 | $39.27 | $43.13 | 905,166 | — | — |
| 2017-11-07 | $38.95 | $42.79 | 1,039,288 | — | — |
| 2017-11-06 | $38.61 | $42.41 | 798,446 | — | — |
| 2017-11-03 | $38.14 | $41.89 | 869,467 | — | — |
| 2017-11-02 | $38.46 | $42.24 | 2,537,883 | — | — |
| 2017-11-01 | $36.07 | $39.62 | 898,629 | — | — |
| 2017-10-31 | $36.71 | $40.32 | 1,637,745 | — | — |
| 2017-10-30 | $36.48 | $40.08 | 1,766,839 | — | — |
| 2017-10-27 | $36.62 | $40.22 | 2,316,902 | — | — |
| 2017-10-26 | $35.23 | $38.70 | 1,792,733 | — | — |
| 2017-10-25 | $35.97 | $39.52 | 1,184,094 | — | — |
| 2017-10-24 | $36.74 | $40.36 | 828,489 | — | — |
| 2017-10-23 | $36.45 | $40.04 | 755,834 | — | — |
| 2017-10-20 | $37.06 | $40.71 | 870,347 | — | — |
| 2017-10-19 | $36.91 | $40.55 | 767,650 | — | — |
| 2017-10-18 | $36.60 | $40.20 | 801,840 | — | — |
| 2017-10-17 | $36.07 | $39.62 | 786,505 | — | — |
| 2017-10-16 | $35.89 | $39.43 | 872,484 | — | — |
| 2017-10-13 | $35.98 | $39.53 | 785,751 | — | — |
| 2017-10-12 | $36.13 | $39.68 | 542,396 | — | — |
| 2017-10-11 | $36.36 | $39.95 | 614,422 | — | — |
| 2017-10-10 | $36.03 | $39.58 | 679,911 | — | — |
| 2017-10-09 | $36.48 | $40.08 | 1,271,707 | — | — |
| 2017-10-06 | $36.99 | $40.64 | 851,492 | — | — |
| 2017-10-05 | $36.67 | $40.29 | 759,731 | — | — |
| 2017-10-04 | $36.32 | $39.89 | 603,109 | — | — |
| 2017-10-03 | $36.60 | $40.20 | 849,606 | — | — |
| 2017-10-02 | $36.56 | $40.15 | 922,764 | — | — |
| 2017-09-29 | $36.87 | $40.50 | 1,432,477 | — | — |
| 2017-09-28 | $36.85 | $40.26 | 1,033,003 | — | — |
| 2017-09-27 | $36.71 | $40.10 | 885,557 | — | — |
| 2017-09-26 | $35.84 | $39.16 | 601,223 | — | — |
| 2017-09-25 | $35.66 | $38.96 | 922,889 | — | — |
| 2017-09-22 | $34.93 | $38.17 | 769,033 | — | — |
| 2017-09-21 | $34.56 | $37.76 | 517,004 | — | — |
| 2017-09-20 | $34.76 | $37.97 | 616,056 | — | — |
| 2017-09-19 | $34.73 | $37.94 | 841,184 | — | — |
| 2017-09-18 | $35.04 | $38.29 | 776,826 | — | — |
| 2017-09-15 | $35.75 | $39.06 | 2,323,439 | — | — |
| 2017-09-14 | $36.08 | $39.42 | 761,365 | — | — |
| 2017-09-13 | $35.93 | $39.26 | 691,979 | — | — |
| 2017-09-12 | $36.03 | $39.36 | 471,501 | — | — |
| 2017-09-11 | $36.13 | $39.48 | 988,505 | — | — |
| 2017-09-08 | $35.58 | $38.88 | 807,245 | — | — |
| 2017-09-07 | $35.77 | $39.08 | 1,227,083 | — | — |
| 2017-09-06 | $36.26 | $39.62 | 1,310,800 | — | — |
| 2017-09-05 | $36.40 | $39.77 | 1,122,878 | — | — |
| 2017-09-01 | $36.40 | $39.77 | 619,073 | — | — |
| 2017-08-31 | $36.40 | $39.76 | 1,127,278 | — | — |
| 2017-08-30 | $35.22 | $38.48 | 561,879 | — | — |
| 2017-08-29 | $35.05 | $38.30 | 515,873 | — | — |
| 2017-08-28 | $35.28 | $38.55 | 547,424 | — | — |
| 2017-08-25 | $35.31 | $38.58 | 499,783 | — | — |
| 2017-08-24 | $35.08 | $38.32 | 944,761 | — | — |
| 2017-08-23 | $34.79 | $38.01 | 569,421 | — | — |
| 2017-08-22 | $35.07 | $38.31 | 593,304 | — | — |
| 2017-08-21 | $34.97 | $38.21 | 612,536 | — | — |
| 2017-08-18 | $34.87 | $38.10 | 986,494 | — | — |
| 2017-08-17 | $34.73 | $37.94 | 648,235 | — | — |
| 2017-08-16 | $35.26 | $38.52 | 781,351 | — | — |
| 2017-08-15 | $35.04 | $38.29 | 814,033 | — | — |
| 2017-08-14 | $35.07 | $38.31 | 863,308 | — | — |
| 2017-08-11 | $34.86 | $38.09 | 2,773,068 | — | — |
| 2017-08-10 | $34.68 | $37.89 | 1,102,640 | — | — |
| 2017-08-09 | $34.77 | $37.99 | 1,818,879 | — | — |
| 2017-08-08 | $34.75 | $37.97 | 1,108,548 | — | — |
| 2017-08-07 | $34.71 | $37.92 | 1,589,351 | — | — |
| 2017-08-04 | $33.93 | $37.07 | 1,015,405 | — | — |
| 2017-08-03 | $33.87 | $37.00 | 1,723,850 | — | — |
| 2017-08-02 | $33.80 | $36.93 | 1,363,342 | — | — |
| 2017-08-01 | $34.62 | $37.83 | 1,876,073 | — | — |
| 2017-07-31 | $33.86 | $36.99 | 1,413,371 | — | — |
| 2017-07-28 | $33.99 | $37.14 | 1,156,189 | — | — |
| 2017-07-27 | $33.84 | $36.97 | 1,606,446 | — | — |
| 2017-07-26 | $34.42 | $37.61 | 2,383,021 | — | — |
| 2017-07-25 | $36.37 | $39.74 | 820,318 | — | — |
| 2017-07-24 | $36.39 | $39.76 | 566,404 | — | — |
| 2017-07-21 | $36.56 | $39.95 | 616,056 | — | — |
| 2017-07-20 | $36.60 | $39.98 | 601,349 | — | — |
| 2017-07-19 | $36.43 | $39.80 | 484,951 | — | — |
| 2017-07-18 | $36.36 | $39.73 | 1,534,797 | — | — |
| 2017-07-17 | $36.57 | $39.96 | 798,195 | — | — |
| 2017-07-14 | $36.48 | $39.86 | 1,020,433 | — | — |
| 2017-07-13 | $36.39 | $39.76 | 1,629,323 | — | — |
| 2017-07-12 | $36.56 | $39.95 | 1,311,805 | — | — |
| 2017-07-11 | $36.59 | $39.97 | 1,883,740 | — | — |
| 2017-07-10 | $37.33 | $40.78 | 1,196,036 | — | — |
| 2017-07-07 | $37.67 | $41.16 | 843,950 | — | — |
| 2017-07-06 | $37.33 | $40.78 | 1,147,892 | — | — |
| 2017-07-05 | $38.30 | $41.84 | 673,878 | — | — |
| 2017-07-03 | $38.33 | $41.88 | 378,986 | — | — |
| 2017-06-30 | $38.50 | $42.07 | 982,723 | — | — |
| 2017-06-29 | $38.62 | $42.19 | 666,210 | — | — |
| 2017-06-28 | $39.03 | $42.43 | 1,080,392 | — | — |
| 2017-06-27 | $38.75 | $42.13 | 835,528 | — | — |
| 2017-06-26 | $38.86 | $42.25 | 583,877 | — | — |
| 2017-06-23 | $38.72 | $42.10 | 1,485,774 | — | — |
| 2017-06-22 | $38.84 | $42.23 | 1,056,383 | — | — |
| 2017-06-21 | $37.68 | $40.97 | 1,696,447 | — | — |
| 2017-06-20 | $37.81 | $41.11 | 1,488,037 | — | — |
| 2017-06-19 | $37.60 | $40.88 | 885,682 | — | — |
| 2017-06-16 | $37.66 | $40.95 | 1,192,265 | — | — |
| 2017-06-15 | $37.67 | $40.95 | 934,580 | — | — |
| 2017-06-14 | $38.05 | $41.37 | 716,364 | — | — |
| 2017-06-13 | $37.68 | $40.96 | 1,755,401 | — | — |
| 2017-06-12 | $37.33 | $40.58 | 1,155,309 | — | — |
| 2017-06-09 | $37.10 | $40.34 | 1,547,618 | — | — |
| 2017-06-08 | $36.87 | $40.08 | 811,519 | — | — |
| 2017-06-07 | $36.75 | $39.95 | 811,519 | — | — |
| 2017-06-06 | $36.48 | $39.66 | 1,519,210 | — | — |
| 2017-06-05 | $36.41 | $39.59 | 751,183 | — | — |
| 2017-06-02 | $36.72 | $39.92 | 1,258,886 | — | — |
| 2017-06-01 | $36.78 | $39.98 | 2,069,525 | — | — |
| 2017-05-31 | $36.06 | $39.21 | 1,814,354 | — | — |
| 2017-05-30 | $36.32 | $39.48 | 897,749 | — | — |
| 2017-05-26 | $36.75 | $39.96 | 1,932,260 | — | — |
| 2017-05-25 | $37.19 | $40.43 | 1,031,494 | — | — |
| 2017-05-24 | $36.87 | $40.09 | 979,077 | — | — |
| 2017-05-23 | $37.12 | $40.36 | 1,432,352 | — | — |
| 2017-05-22 | $36.95 | $40.17 | 643,333 | — | — |
| 2017-05-19 | $36.58 | $39.77 | 1,329,278 | — | — |
| 2017-05-18 | $36.52 | $39.70 | 1,332,923 | — | — |
| 2017-05-17 | $36.23 | $39.39 | 867,204 | — | — |
| 2017-05-16 | $36.83 | $40.04 | 1,172,655 | — | — |
| 2017-05-15 | $37.59 | $40.87 | 1,627,312 | — | — |
| 2017-05-12 | $37.87 | $41.17 | 1,443,287 | — | — |
| 2017-05-11 | $37.91 | $41.21 | 1,578,289 | — | — |
| 2017-05-10 | $37.81 | $41.11 | 940,362 | — | — |
| 2017-05-09 | $37.54 | $40.82 | 791,910 | — | — |
| 2017-05-08 | $37.79 | $41.08 | 1,046,955 | — | — |
| 2017-05-05 | $37.77 | $41.07 | 876,883 | — | — |
| 2017-05-04 | $37.63 | $40.91 | 1,340,465 | — | — |
| 2017-05-03 | $37.80 | $41.09 | 1,633,849 | — | — |
| 2017-05-02 | $38.03 | $41.34 | 1,877,832 | — | — |
| 2017-05-01 | $37.63 | $40.91 | 1,656,852 | — | — |
| 2017-04-28 | $37.31 | $40.56 | 4,989,410 | — | — |
| 2017-04-27 | $34.61 | $37.62 | 898,629 | — | — |
| 2017-04-26 | $34.58 | $37.60 | 984,357 | — | — |
| 2017-04-25 | $34.85 | $37.89 | 1,111,062 | — | — |
| 2017-04-24 | $34.74 | $37.77 | 1,013,268 | — | — |
| 2017-04-21 | $34.44 | $37.44 | 858,782 | — | — |
| 2017-04-20 | $34.88 | $37.92 | 1,482,632 | — | — |
| 2017-04-19 | $34.88 | $37.92 | 1,001,201 | — | — |
| 2017-04-18 | $34.92 | $37.96 | 1,200,058 | — | — |
| 2017-04-17 | $34.82 | $37.86 | 661,936 | — | — |
| 2017-04-13 | $34.65 | $37.67 | 573,192 | — | — |
| 2017-04-12 | $34.83 | $37.87 | 1,137,711 | — | — |
| 2017-04-11 | $34.90 | $37.94 | 931,563 | — | — |
| 2017-04-10 | $34.44 | $37.44 | 562,759 | — | — |
| 2017-04-07 | $33.91 | $36.86 | 787,762 | — | — |
| 2017-04-06 | $33.91 | $36.86 | 769,913 | — | — |
| 2017-04-05 | $33.75 | $36.70 | 916,227 | — | — |
| 2017-04-04 | $33.71 | $36.65 | 986,745 | — | — |
| 2017-04-03 | $34.03 | $36.99 | 1,313,062 | — | — |
| 2017-03-31 | $34.06 | $37.03 | 1,320,101 | — | — |
| 2017-03-30 | $33.85 | $36.80 | 836,534 | — | — |
| 2017-03-29 | $33.79 | $36.53 | 802,720 | — | — |
| 2017-03-28 | $33.87 | $36.61 | 1,250,087 | — | — |
| 2017-03-27 | $33.89 | $36.64 | 777,329 | — | — |
| 2017-03-24 | $33.40 | $36.11 | 790,276 | — | — |
| 2017-03-23 | $32.78 | $35.44 | 676,266 | — | — |
| 2017-03-22 | $32.90 | $35.56 | 585,636 | — | — |
| 2017-03-21 | $32.74 | $35.40 | 701,783 | — | — |
| 2017-03-20 | $33.52 | $36.23 | 404,503 | — | — |
| 2017-03-17 | $33.77 | $36.51 | 1,069,581 | — | — |
| 2017-03-16 | $33.75 | $36.49 | 638,682 | — | — |
| 2017-03-15 | $34.07 | $36.83 | 1,356,932 | — | — |
| 2017-03-14 | $33.05 | $35.73 | 437,436 | — | — |
| 2017-03-13 | $33.20 | $35.89 | 488,722 | — | — |
| 2017-03-10 | $33.29 | $35.99 | 635,414 | — | — |
| 2017-03-09 | $33.34 | $36.04 | 785,876 | — | — |
| 2017-03-08 | $33.21 | $35.90 | 548,681 | — | — |
| 2017-03-07 | $33.25 | $35.94 | 746,030 | — | — |
| 2017-03-06 | $33.54 | $36.26 | 623,095 | — | — |
| 2017-03-03 | $33.99 | $36.74 | 590,036 | — | — |
| 2017-03-02 | $33.84 | $36.59 | 751,183 | — | — |
| 2017-03-01 | $33.80 | $36.54 | 1,501,235 | — | — |
| 2017-02-28 | $33.67 | $36.40 | 969,650 | — | — |
| 2017-02-27 | $33.79 | $36.53 | 889,579 | — | — |
| 2017-02-24 | $33.59 | $36.31 | 1,184,723 | — | — |
| 2017-02-23 | $33.31 | $36.01 | 707,314 | — | — |
| 2017-02-22 | $33.44 | $36.16 | 1,367,867 | — | — |
| 2017-02-21 | $34.15 | $36.92 | 1,596,013 | — | — |
| 2017-02-17 | $33.41 | $36.12 | 960,222 | — | — |
| 2017-02-16 | $33.15 | $35.84 | 714,982 | — | — |
| 2017-02-15 | $33.57 | $36.29 | 1,275,981 | — | — |
| 2017-02-14 | $33.00 | $35.67 | 1,371,261 | — | — |
| 2017-02-13 | $32.24 | $34.85 | 630,888 | — | — |
| 2017-02-10 | $32.12 | $34.72 | 613,667 | — | — |
| 2017-02-09 | $32.10 | $34.70 | 1,007,234 | — | — |
| 2017-02-08 | $31.54 | $34.10 | 1,132,054 | — | — |
| 2017-02-07 | $31.30 | $33.84 | 1,021,438 | — | — |
| 2017-02-06 | $31.46 | $34.01 | 1,014,399 | — | — |
| 2017-02-03 | $31.72 | $34.29 | 929,174 | — | — |
| 2017-02-02 | $31.38 | $33.93 | 1,017,290 | — | — |
| 2017-02-01 | $31.23 | $33.76 | 1,221,176 | — | — |
| 2017-01-31 | $30.88 | $33.39 | 1,091,202 | — | — |
| 2017-01-30 | $30.72 | $33.21 | 823,586 | — | — |
| 2017-01-27 | $31.45 | $34.00 | 1,784,563 | — | — |
| 2017-01-26 | $31.48 | $34.03 | 1,305,269 | — | — |
| 2017-01-25 | $31.53 | $34.08 | 1,959,789 | — | — |
| 2017-01-24 | $31.21 | $33.74 | 1,429,083 | — | — |
| 2017-01-23 | $31.22 | $33.75 | 1,345,241 | — | — |
| 2017-01-20 | $31.78 | $34.36 | 1,115,965 | — | — |
| 2017-01-19 | $31.78 | $34.36 | 1,250,087 | — | — |
| 2017-01-18 | $32.59 | $35.23 | 1,687,397 | — | — |
| 2017-01-17 | $33.21 | $35.90 | 2,106,104 | — | — |
| 2017-01-13 | $33.25 | $35.94 | 1,771,490 | — | — |
| 2017-01-12 | $33.02 | $35.69 | 3,882,496 | — | — |
| 2017-01-11 | $32.70 | $35.36 | 2,389,683 | — | — |
| 2017-01-10 | $32.98 | $35.66 | 5,055,780 | — | — |
| 2017-01-09 | $32.82 | $35.48 | 3,937,175 | — | — |
| 2017-01-06 | $32.82 | $35.48 | 1,448,944 | — | — |
| 2017-01-05 | $33.02 | $35.69 | 1,257,629 | — | — |
| 2017-01-04 | $33.33 | $36.03 | 1,849,927 | — | — |
| 2017-01-03 | $33.09 | $35.78 | 1,405,452 | — | — |