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
- 1984-03-15 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 | $39.11 | $157.58 | 1,824,700 | — | — |
| 2017-12-28 | $39.21 | $157.98 | 1,518,500 | — | — |
| 2017-12-27 | $38.90 | $156.73 | 1,528,300 | — | — |
| 2017-12-26 | $38.80 | $156.33 | 939,400 | — | — |
| 2017-12-22 | $38.63 | $155.65 | 1,613,100 | — | — |
| 2017-12-21 | $38.66 | $155.77 | 2,057,200 | — | — |
| 2017-12-20 | $38.53 | $155.24 | 2,054,100 | — | — |
| 2017-12-19 | $38.83 | $156.45 | 2,355,200 | — | — |
| 2017-12-18 | $39.07 | $157.42 | 2,887,800 | — | — |
| 2017-12-15 | $38.72 | $156.01 | 2,798,100 | — | — |
| 2017-12-14 | $38.67 | $155.81 | 3,843,700 | — | — |
| 2017-12-13 | $38.64 | $155.69 | 3,589,500 | — | — |
| 2017-12-12 | $38.37 | $154.60 | 1,977,500 | — | — |
| 2017-12-11 | $38.55 | $155.32 | 2,355,300 | — | — |
| 2017-12-08 | $38.34 | $154.48 | 1,613,800 | — | — |
| 2017-12-07 | $38.45 | $154.92 | 1,943,300 | — | — |
| 2017-12-06 | $38.14 | $153.67 | 2,288,500 | — | — |
| 2017-12-05 | $38.39 | $154.68 | 2,246,700 | — | — |
| 2017-12-04 | $38.31 | $154.36 | 3,287,900 | — | — |
| 2017-12-01 | $38.29 | $154.28 | 5,912,100 | — | — |
| 2017-11-30 | $37.71 | $151.94 | 6,969,400 | — | — |
| 2017-11-29 | $35.63 | $143.56 | 3,064,500 | — | — |
| 2017-11-28 | $36.26 | $146.10 | 1,806,000 | — | — |
| 2017-11-27 | $36.27 | $146.14 | 3,280,800 | — | — |
| 2017-11-24 | $37.16 | $149.72 | 1,691,600 | — | — |
| 2017-11-22 | $36.98 | $149.00 | 4,806,100 | — | — |
| 2017-11-21 | $36.80 | $148.27 | 4,647,100 | — | — |
| 2017-11-20 | $35.87 | $144.53 | 4,260,600 | — | — |
| 2017-11-17 | $35.16 | $141.67 | 5,705,800 | — | — |
| 2017-11-16 | $34.50 | $139.01 | 2,755,500 | — | — |
| 2017-11-15 | $34.52 | $139.09 | 4,243,600 | — | — |
| 2017-11-14 | $34.97 | $140.90 | 6,841,900 | — | — |
| 2017-11-13 | $36.22 | $144.01 | 2,393,800 | — | — |
| 2017-11-10 | $36.48 | $145.04 | 2,128,700 | — | — |
| 2017-11-09 | $36.64 | $145.68 | 2,299,600 | — | — |
| 2017-11-08 | $36.79 | $146.27 | 2,899,200 | — | — |
| 2017-11-07 | $36.71 | $145.95 | 3,236,500 | — | — |
| 2017-11-06 | $36.82 | $146.39 | 2,575,800 | — | — |
| 2017-11-03 | $36.69 | $145.88 | 2,784,400 | — | — |
| 2017-11-02 | $36.71 | $145.95 | 5,013,100 | — | — |
| 2017-11-01 | $38.32 | $152.36 | 2,767,800 | — | — |
| 2017-10-31 | $38.46 | $152.91 | 2,442,200 | — | — |
| 2017-10-30 | $38.58 | $153.39 | 1,860,900 | — | — |
| 2017-10-27 | $38.42 | $152.75 | 3,080,600 | — | — |
| 2017-10-26 | $37.96 | $150.92 | 2,882,800 | — | — |
| 2017-10-25 | $38.01 | $151.12 | 3,476,900 | — | — |
| 2017-10-24 | $38.86 | $154.50 | 2,844,300 | — | — |
| 2017-10-23 | $39.05 | $155.26 | 2,386,600 | — | — |
| 2017-10-20 | $39.31 | $156.29 | 3,889,400 | — | — |
| 2017-10-19 | $40.33 | $160.35 | 2,989,000 | — | — |
| 2017-10-18 | $40.46 | $160.86 | 1,885,300 | — | — |
| 2017-10-17 | $41.30 | $164.20 | 1,568,900 | — | — |
| 2017-10-16 | $41.51 | $165.04 | 1,008,000 | — | — |
| 2017-10-13 | $41.49 | $164.96 | 1,179,200 | — | — |
| 2017-10-12 | $41.49 | $164.96 | 1,671,700 | — | — |
| 2017-10-11 | $41.71 | $165.83 | 1,359,100 | — | — |
| 2017-10-10 | $41.36 | $164.44 | 1,209,200 | — | — |
| 2017-10-09 | $41.12 | $163.49 | 761,700 | — | — |
| 2017-10-06 | $41.32 | $164.28 | 1,805,900 | — | — |
| 2017-10-05 | $41.47 | $164.88 | 1,825,900 | — | — |
| 2017-10-04 | $41.81 | $166.23 | 2,184,000 | — | — |
| 2017-10-03 | $41.97 | $166.87 | 2,222,800 | — | — |
| 2017-10-02 | $41.75 | $165.99 | 1,458,800 | — | — |
| 2017-09-29 | $41.84 | $166.35 | 2,085,900 | — | — |
| 2017-09-28 | $41.53 | $165.12 | 1,942,800 | — | — |
| 2017-09-27 | $41.24 | $163.97 | 1,955,400 | — | — |
| 2017-09-26 | $41.22 | $163.89 | 1,727,400 | — | — |
| 2017-09-25 | $41.23 | $163.93 | 1,517,500 | — | — |
| 2017-09-22 | $41.04 | $163.17 | 1,657,900 | — | — |
| 2017-09-21 | $41.44 | $164.76 | 1,452,400 | — | — |
| 2017-09-20 | $41.31 | $164.24 | 1,766,600 | — | — |
| 2017-09-19 | $41.22 | $163.89 | 1,298,600 | — | — |
| 2017-09-18 | $40.96 | $162.85 | 2,128,900 | — | — |
| 2017-09-15 | $41.13 | $163.53 | 1,846,100 | — | — |
| 2017-09-14 | $41.14 | $163.57 | 1,157,900 | — | — |
| 2017-09-13 | $40.95 | $162.81 | 1,862,700 | — | — |
| 2017-09-12 | $40.96 | $162.85 | 2,478,300 | — | — |
| 2017-09-11 | $40.86 | $162.45 | 1,741,600 | — | — |
| 2017-09-08 | $40.52 | $161.10 | 1,786,800 | — | — |
| 2017-09-07 | $40.64 | $161.58 | 1,778,300 | — | — |
| 2017-09-06 | $40.81 | $162.26 | 2,286,900 | — | — |
| 2017-09-05 | $40.21 | $159.87 | 1,774,400 | — | — |
| 2017-09-01 | $40.45 | $160.82 | 1,581,100 | — | — |
| 2017-08-31 | $39.99 | $159.00 | 2,064,100 | — | — |
| 2017-08-30 | $39.50 | $157.05 | 1,537,000 | — | — |
| 2017-08-29 | $39.77 | $158.12 | 2,188,900 | — | — |
| 2017-08-28 | $39.90 | $158.64 | 1,474,500 | — | — |
| 2017-08-25 | $40.39 | $160.59 | 1,642,300 | — | — |
| 2017-08-24 | $40.88 | $162.53 | 1,425,500 | — | — |
| 2017-08-23 | $40.77 | $162.10 | 2,159,300 | — | — |
| 2017-08-22 | $39.91 | $158.68 | 1,499,700 | — | — |
| 2017-08-21 | $39.29 | $156.21 | 1,433,600 | — | — |
| 2017-08-18 | $39.42 | $156.73 | 1,480,300 | — | — |
| 2017-08-17 | $39.13 | $155.58 | 1,278,700 | — | — |
| 2017-08-16 | $39.17 | $155.74 | 1,652,400 | — | — |
| 2017-08-15 | $39.23 | $155.97 | 1,613,700 | — | — |
| 2017-08-14 | $39.80 | $158.24 | 1,736,200 | — | — |
| 2017-08-11 | $39.47 | $156.93 | 2,015,900 | — | — |
| 2017-08-10 | $39.90 | $156.73 | 2,423,400 | — | — |
| 2017-08-09 | $40.61 | $159.52 | 1,493,200 | — | — |
| 2017-08-08 | $40.83 | $160.39 | 2,204,300 | — | — |
| 2017-08-07 | $41.51 | $163.06 | 1,341,200 | — | — |
| 2017-08-04 | $41.53 | $163.14 | 1,452,200 | — | — |
| 2017-08-03 | $41.76 | $164.04 | 2,571,400 | — | — |
| 2017-08-02 | $41.80 | $164.20 | 1,891,500 | — | — |
| 2017-08-01 | $41.63 | $163.53 | 1,880,600 | — | — |
| 2017-07-31 | $41.46 | $162.86 | 1,752,500 | — | — |
| 2017-07-28 | $41.10 | $161.45 | 2,230,000 | — | — |
| 2017-07-27 | $41.13 | $161.56 | 2,168,800 | — | — |
| 2017-07-26 | $41.73 | $163.92 | 1,717,200 | — | — |
| 2017-07-25 | $41.69 | $163.76 | 1,984,700 | — | — |
| 2017-07-24 | $41.73 | $163.92 | 1,323,500 | — | — |
| 2017-07-21 | $41.81 | $164.24 | 1,633,100 | — | — |
| 2017-07-20 | $41.90 | $164.59 | 2,284,300 | — | — |
| 2017-07-19 | $41.55 | $163.21 | 3,325,000 | — | — |
| 2017-07-18 | $40.85 | $160.47 | 1,600,300 | — | — |
| 2017-07-17 | $40.66 | $159.72 | 1,571,700 | — | — |
| 2017-07-14 | $40.85 | $160.47 | 1,779,600 | — | — |
| 2017-07-13 | $40.11 | $157.56 | 1,537,300 | — | — |
| 2017-07-12 | $40.06 | $157.36 | 2,456,800 | — | — |
| 2017-07-11 | $39.47 | $155.04 | 1,506,200 | — | — |
| 2017-07-10 | $39.78 | $156.26 | 1,355,000 | — | — |
| 2017-07-07 | $39.81 | $156.38 | 1,772,500 | — | — |
| 2017-07-06 | $39.68 | $155.87 | 2,845,500 | — | — |
| 2017-07-05 | $39.58 | $155.48 | 2,317,500 | — | — |
| 2017-07-03 | $40.14 | $157.68 | 806,200 | — | — |
| 2017-06-30 | $39.81 | $156.38 | 2,286,300 | — | — |
| 2017-06-29 | $39.92 | $156.81 | 2,038,100 | — | — |
| 2017-06-28 | $40.36 | $158.54 | 3,716,800 | — | — |
| 2017-06-27 | $40.03 | $157.24 | 4,424,900 | — | — |
| 2017-06-26 | $39.59 | $155.52 | 2,429,700 | — | — |
| 2017-06-23 | $39.35 | $154.57 | 3,501,300 | — | — |
| 2017-06-22 | $39.02 | $153.28 | 4,316,600 | — | — |
| 2017-06-21 | $38.02 | $149.35 | 3,008,000 | — | — |
| 2017-06-20 | $37.74 | $148.25 | 2,596,700 | — | — |
| 2017-06-19 | $38.65 | $151.82 | 2,509,900 | — | — |
| 2017-06-16 | $38.89 | $152.77 | 3,777,200 | — | — |
| 2017-06-15 | $37.92 | $148.96 | 6,112,300 | — | — |
| 2017-06-14 | $37.66 | $147.93 | 5,115,600 | — | — |
| 2017-06-13 | $38.62 | $151.71 | 14,015,900 | — | — |
| 2017-06-12 | $38.23 | $150.17 | 5,418,000 | — | — |
| 2017-06-09 | $38.70 | $152.02 | 16,193,700 | — | — |
| 2017-06-08 | $38.30 | $150.45 | 17,156,900 | — | — |
| 2017-06-07 | $39.11 | $153.63 | 2,568,400 | — | — |
| 2017-06-06 | $39.58 | $155.48 | 2,662,600 | — | — |
| 2017-06-05 | $38.98 | $153.12 | 2,335,000 | — | — |
| 2017-06-02 | $39.06 | $153.43 | 2,218,600 | — | — |
| 2017-06-01 | $38.95 | $153.00 | 2,225,900 | — | — |
| 2017-05-31 | $38.51 | $151.27 | 3,660,900 | — | — |
| 2017-05-30 | $38.64 | $151.78 | 2,240,300 | — | — |
| 2017-05-26 | $38.96 | $153.04 | 1,980,500 | — | — |
| 2017-05-25 | $39.30 | $154.38 | 2,090,200 | — | — |
| 2017-05-24 | $39.86 | $156.58 | 2,654,400 | — | — |
| 2017-05-23 | $39.70 | $155.95 | 2,845,100 | — | — |
| 2017-05-22 | $39.74 | $156.10 | 2,259,100 | — | — |
| 2017-05-19 | $39.58 | $155.48 | 2,815,700 | — | — |
| 2017-05-18 | $38.79 | $152.37 | 3,419,600 | — | — |
| 2017-05-17 | $38.69 | $151.98 | 4,227,900 | — | — |
| 2017-05-16 | $39.64 | $155.71 | 3,176,900 | — | — |
| 2017-05-15 | $40.00 | $157.13 | 2,831,100 | — | — |
| 2017-05-12 | $40.06 | $157.36 | 1,973,400 | — | — |
| 2017-05-11 | $40.03 | $157.24 | 3,632,400 | — | — |
| 2017-05-10 | $41.34 | $160.63 | 2,886,000 | — | — |
| 2017-05-09 | $41.24 | $160.25 | 2,914,200 | — | — |
| 2017-05-08 | $41.58 | $161.57 | 1,748,200 | — | — |
| 2017-05-05 | $41.43 | $160.98 | 2,704,600 | — | — |
| 2017-05-04 | $40.50 | $157.37 | 3,017,300 | — | — |
| 2017-05-03 | $41.44 | $161.02 | 2,064,400 | — | — |
| 2017-05-02 | $41.51 | $161.29 | 2,800,800 | — | — |
| 2017-05-01 | $41.09 | $159.66 | 2,014,900 | — | — |
| 2017-04-28 | $41.45 | $161.06 | 2,203,600 | — | — |
| 2017-04-27 | $41.46 | $161.10 | 3,419,200 | — | — |
| 2017-04-26 | $41.65 | $161.84 | 3,220,400 | — | — |
| 2017-04-25 | $42.37 | $164.64 | 2,870,000 | — | — |
| 2017-04-24 | $42.27 | $164.25 | 3,266,200 | — | — |
| 2017-04-21 | $41.92 | $162.89 | 2,539,800 | — | — |
| 2017-04-20 | $41.85 | $162.62 | 2,786,400 | — | — |
| 2017-04-19 | $41.64 | $161.80 | 2,656,500 | — | — |
| 2017-04-18 | $42.15 | $163.78 | 2,836,200 | — | — |
| 2017-04-17 | $42.63 | $165.65 | 2,693,500 | — | — |
| 2017-04-13 | $42.26 | $164.21 | 2,311,700 | — | — |
| 2017-04-12 | $42.51 | $165.18 | 2,345,100 | — | — |
| 2017-04-11 | $42.19 | $163.94 | 2,317,200 | — | — |
| 2017-04-10 | $42.74 | $166.07 | 4,150,200 | — | — |
| 2017-04-07 | $42.35 | $164.56 | 2,284,400 | — | — |
| 2017-04-06 | $42.16 | $163.82 | 2,684,700 | — | — |
| 2017-04-05 | $41.48 | $161.18 | 2,201,200 | — | — |
| 2017-04-04 | $41.67 | $161.92 | 2,684,100 | — | — |
| 2017-04-03 | $41.44 | $161.02 | 2,909,900 | — | — |
| 2017-03-31 | $41.84 | $162.58 | 3,363,800 | — | — |
| 2017-03-30 | $41.29 | $160.44 | 2,587,000 | — | — |
| 2017-03-29 | $41.89 | $162.77 | 3,338,500 | — | — |
| 2017-03-28 | $41.64 | $161.80 | 3,435,500 | — | — |
| 2017-03-27 | $41.21 | $160.13 | 4,896,300 | — | — |
| 2017-03-24 | $40.90 | $158.92 | 4,098,200 | — | — |
| 2017-03-23 | $40.82 | $158.61 | 4,609,600 | — | — |
| 2017-03-22 | $41.32 | $160.56 | 4,917,900 | — | — |
| 2017-03-21 | $40.48 | $157.29 | 5,273,600 | — | — |
| 2017-03-20 | $40.79 | $158.50 | 4,172,100 | — | — |
| 2017-03-17 | $41.19 | $160.05 | 5,035,800 | — | — |
| 2017-03-16 | $41.71 | $162.07 | 4,991,400 | — | — |
| 2017-03-15 | $41.34 | $160.63 | 7,367,700 | — | — |
| 2017-03-14 | $40.31 | $156.63 | 5,095,600 | — | — |
| 2017-03-13 | $41.19 | $160.05 | 5,822,400 | — | — |
| 2017-03-10 | $41.33 | $160.60 | 5,251,000 | — | — |
| 2017-03-09 | $40.99 | $159.27 | 7,555,600 | — | — |
| 2017-03-08 | $41.18 | $160.01 | 8,899,400 | — | — |
| 2017-03-07 | $41.83 | $162.54 | 5,890,900 | — | — |
| 2017-03-06 | $41.13 | $159.82 | 6,704,000 | — | — |
| 2017-03-03 | $40.95 | $159.12 | 6,756,100 | — | — |
| 2017-03-02 | $41.17 | $159.97 | 7,287,300 | — | — |
| 2017-03-01 | $41.44 | $161.02 | 15,759,300 | — | — |
| 2017-02-28 | $41.85 | $162.62 | 42,288,500 | — | — |
| 2017-02-27 | $41.59 | $161.61 | 151,262,600 | — | — |
| 2017-02-24 | $41.34 | $160.63 | 36,541,600 | — | — |
| 2017-02-23 | $41.71 | $162.07 | 30,720,700 | — | — |
| 2017-02-22 | $42.15 | $163.78 | 3,860,000 | — | — |
| 2017-02-21 | $42.24 | $164.13 | 3,606,600 | — | — |
| 2017-02-17 | $42.01 | $163.24 | 5,436,500 | — | — |
| 2017-02-16 | $42.25 | $164.17 | 10,279,900 | — | — |
| 2017-02-15 | $42.77 | $166.19 | 2,440,000 | — | — |
| 2017-02-14 | $43.25 | $168.06 | 2,500,900 | — | — |
| 2017-02-13 | $43.18 | $167.78 | 2,390,700 | — | — |
| 2017-02-10 | $43.16 | $165.97 | 3,031,000 | — | — |
| 2017-02-09 | $42.89 | $164.93 | 2,469,600 | — | — |
| 2017-02-08 | $42.80 | $164.59 | 2,803,400 | — | — |
| 2017-02-07 | $42.26 | $162.51 | 2,178,500 | — | — |
| 2017-02-06 | $43.07 | $165.63 | 2,205,400 | — | — |
| 2017-02-03 | $43.82 | $168.51 | 1,923,200 | — | — |
| 2017-02-02 | $43.06 | $165.59 | 1,616,200 | — | — |
| 2017-02-01 | $42.27 | $162.55 | 2,981,400 | — | — |
| 2017-01-31 | $42.60 | $163.82 | 2,124,600 | — | — |
| 2017-01-30 | $42.48 | $163.36 | 2,933,200 | — | — |
| 2017-01-27 | $43.03 | $165.47 | 4,765,600 | — | — |
| 2017-01-26 | $44.37 | $170.63 | 2,451,900 | — | — |
| 2017-01-25 | $44.24 | $170.13 | 1,761,500 | — | — |
| 2017-01-24 | $43.74 | $168.20 | 2,155,400 | — | — |
| 2017-01-23 | $42.68 | $164.13 | 2,160,500 | — | — |
| 2017-01-20 | $42.91 | $165.01 | 1,607,200 | — | — |
| 2017-01-19 | $42.61 | $163.86 | 1,756,000 | — | — |
| 2017-01-18 | $43.17 | $166.01 | 1,911,700 | — | — |
| 2017-01-17 | $43.87 | $168.70 | 2,534,500 | — | — |
| 2017-01-13 | $43.27 | $166.40 | 1,431,400 | — | — |
| 2017-01-12 | $43.09 | $165.70 | 1,626,500 | — | — |
| 2017-01-11 | $43.13 | $165.86 | 1,698,700 | — | — |
| 2017-01-10 | $42.82 | $164.67 | 2,280,400 | — | — |
| 2017-01-09 | $43.45 | $167.09 | 2,084,800 | — | — |
| 2017-01-06 | $43.61 | $167.70 | 1,598,500 | — | — |
| 2017-01-05 | $43.34 | $166.67 | 2,339,600 | — | — |
| 2017-01-04 | $42.84 | $164.74 | 2,373,500 | — | — |
| 2017-01-03 | $42.54 | $163.59 | 2,125,000 | — | — |