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
- 2000-03-27 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 | $37.57 | $37.57 | 2,633,100 | — | — |
| 2017-12-28 | $38.18 | $38.18 | 3,015,900 | — | — |
| 2017-12-27 | $37.72 | $37.72 | 1,800,000 | — | — |
| 2017-12-26 | $37.39 | $37.39 | 2,277,300 | — | — |
| 2017-12-22 | $37.50 | $37.50 | 2,749,500 | — | — |
| 2017-12-21 | $37.77 | $37.77 | 3,830,700 | — | — |
| 2017-12-20 | $38.05 | $38.05 | 2,891,700 | — | — |
| 2017-12-19 | $38.11 | $38.11 | 2,851,500 | — | — |
| 2017-12-18 | $38.31 | $38.31 | 4,191,900 | — | — |
| 2017-12-15 | $38.07 | $38.07 | 7,841,700 | — | — |
| 2017-12-14 | $38.10 | $38.10 | 5,846,100 | — | — |
| 2017-12-13 | $38.47 | $38.47 | 4,283,700 | — | — |
| 2017-12-12 | $38.52 | $38.52 | 6,193,200 | — | — |
| 2017-12-11 | $39.39 | $39.39 | 3,964,800 | — | — |
| 2017-12-08 | $39.34 | $39.34 | 4,216,800 | — | — |
| 2017-12-07 | $39.15 | $39.15 | 6,776,100 | — | — |
| 2017-12-06 | $37.79 | $37.79 | 4,590,000 | — | — |
| 2017-12-05 | $37.68 | $37.68 | 5,321,700 | — | — |
| 2017-12-04 | $37.93 | $37.93 | 7,275,300 | — | — |
| 2017-12-01 | $38.80 | $38.80 | 5,980,200 | — | — |
| 2017-11-30 | $39.07 | $39.07 | 6,576,900 | — | — |
| 2017-11-29 | $38.79 | $38.79 | 9,427,500 | — | — |
| 2017-11-28 | $37.74 | $37.74 | 7,861,500 | — | — |
| 2017-11-27 | $36.62 | $36.62 | 3,302,700 | — | — |
| 2017-11-24 | $36.45 | $36.45 | 1,168,800 | — | — |
| 2017-11-22 | $36.27 | $36.27 | 2,508,000 | — | — |
| 2017-11-21 | $36.51 | $36.51 | 5,243,700 | — | — |
| 2017-11-20 | $35.72 | $35.72 | 3,407,400 | — | — |
| 2017-11-17 | $35.70 | $35.70 | 3,215,100 | — | — |
| 2017-11-16 | $35.70 | $35.70 | 2,863,200 | — | — |
| 2017-11-15 | $34.99 | $34.99 | 2,751,000 | — | — |
| 2017-11-14 | $35.05 | $35.05 | 2,984,700 | — | — |
| 2017-11-13 | $35.08 | $35.08 | 3,314,400 | — | — |
| 2017-11-10 | $34.62 | $34.62 | 5,184,900 | — | — |
| 2017-11-09 | $34.93 | $34.93 | 3,528,600 | — | — |
| 2017-11-08 | $35.08 | $35.08 | 6,512,700 | — | — |
| 2017-11-07 | $34.80 | $34.80 | 2,979,000 | — | — |
| 2017-11-06 | $34.39 | $34.39 | 2,646,600 | — | — |
| 2017-11-03 | $34.24 | $34.24 | 3,264,900 | — | — |
| 2017-11-02 | $33.79 | $33.79 | 2,804,100 | — | — |
| 2017-11-01 | $33.94 | $33.94 | 5,391,000 | — | — |
| 2017-10-31 | $34.08 | $34.08 | 4,577,100 | — | — |
| 2017-10-30 | $33.88 | $33.88 | 5,835,300 | — | — |
| 2017-10-27 | $33.97 | $33.97 | 5,854,800 | — | — |
| 2017-10-26 | $34.46 | $34.46 | 9,915,900 | — | — |
| 2017-10-25 | $34.44 | $34.44 | 27,815,700 | — | — |
| 2017-10-24 | $38.08 | $38.08 | 7,185,900 | — | — |
| 2017-10-23 | $38.04 | $38.04 | 6,013,800 | — | — |
| 2017-10-20 | $37.69 | $37.69 | 3,381,900 | — | — |
| 2017-10-19 | $37.34 | $37.34 | 5,139,900 | — | — |
| 2017-10-18 | $37.07 | $37.07 | 2,597,100 | — | — |
| 2017-10-17 | $36.68 | $36.68 | 2,854,200 | — | — |
| 2017-10-16 | $36.17 | $36.17 | 2,370,300 | — | — |
| 2017-10-13 | $36.08 | $36.08 | 4,338,900 | — | — |
| 2017-10-12 | $36.73 | $36.73 | 2,199,300 | — | — |
| 2017-10-11 | $36.82 | $36.82 | 2,949,900 | — | — |
| 2017-10-10 | $36.65 | $36.65 | 3,952,800 | — | — |
| 2017-10-09 | $36.74 | $36.74 | 2,563,200 | — | — |
| 2017-10-06 | $37.15 | $37.15 | 4,269,900 | — | — |
| 2017-10-05 | $37.21 | $37.21 | 4,096,800 | — | — |
| 2017-10-04 | $36.74 | $36.74 | 3,373,200 | — | — |
| 2017-10-03 | $36.08 | $36.08 | 3,554,100 | — | — |
| 2017-10-02 | $36.66 | $36.66 | 5,025,300 | — | — |
| 2017-09-29 | $36.44 | $36.44 | 4,818,300 | — | — |
| 2017-09-28 | $36.29 | $36.29 | 3,173,400 | — | — |
| 2017-09-27 | $36.46 | $36.46 | 6,825,000 | — | — |
| 2017-09-26 | $36.86 | $36.86 | 2,496,600 | — | — |
| 2017-09-25 | $36.82 | $36.82 | 2,576,700 | — | — |
| 2017-09-22 | $36.88 | $36.88 | 2,911,800 | — | — |
| 2017-09-21 | $36.78 | $36.78 | 4,060,800 | — | — |
| 2017-09-20 | $37.24 | $37.24 | 3,280,800 | — | — |
| 2017-09-19 | $37.09 | $37.09 | 2,921,100 | — | — |
| 2017-09-18 | $37.56 | $37.56 | 2,952,000 | — | — |
| 2017-09-15 | $37.83 | $37.83 | 5,832,300 | — | — |
| 2017-09-14 | $37.17 | $37.17 | 3,975,600 | — | — |
| 2017-09-13 | $37.26 | $37.26 | 3,627,000 | — | — |
| 2017-09-12 | $38.23 | $38.23 | 2,899,800 | — | — |
| 2017-09-11 | $38.38 | $38.38 | 3,325,500 | — | — |
| 2017-09-08 | $37.73 | $37.73 | 4,835,100 | — | — |
| 2017-09-07 | $37.45 | $37.45 | 3,754,800 | — | — |
| 2017-09-06 | $37.41 | $37.41 | 6,410,100 | — | — |
| 2017-09-05 | $37.29 | $37.29 | 5,415,600 | — | — |
| 2017-09-01 | $37.77 | $37.77 | 2,850,000 | — | — |
| 2017-08-31 | $37.89 | $37.89 | 3,274,200 | — | — |
| 2017-08-30 | $37.56 | $37.56 | 2,787,600 | — | — |
| 2017-08-29 | $37.28 | $37.28 | 4,098,000 | — | — |
| 2017-08-28 | $37.70 | $37.70 | 3,150,600 | — | — |
| 2017-08-25 | $37.25 | $37.25 | 3,619,200 | — | — |
| 2017-08-24 | $37.58 | $37.58 | 3,808,200 | — | — |
| 2017-08-23 | $37.57 | $37.57 | 6,222,000 | — | — |
| 2017-08-22 | $38.07 | $38.07 | 4,299,600 | — | — |
| 2017-08-21 | $38.07 | $38.07 | 3,267,000 | — | — |
| 2017-08-18 | $37.70 | $37.70 | 3,403,800 | — | — |
| 2017-08-17 | $37.86 | $37.86 | 2,944,500 | — | — |
| 2017-08-16 | $38.52 | $38.52 | 2,830,800 | — | — |
| 2017-08-15 | $38.28 | $38.28 | 2,695,200 | — | — |
| 2017-08-14 | $38.55 | $38.55 | 3,887,100 | — | — |
| 2017-08-11 | $38.17 | $38.17 | 2,021,400 | — | — |
| 2017-08-10 | $38.04 | $38.04 | 2,946,300 | — | — |
| 2017-08-09 | $38.75 | $38.75 | 2,941,200 | — | — |
| 2017-08-08 | $38.72 | $38.72 | 2,930,700 | — | — |
| 2017-08-07 | $38.83 | $38.83 | 2,169,600 | — | — |
| 2017-08-04 | $38.73 | $38.73 | 2,888,400 | — | — |
| 2017-08-03 | $38.82 | $38.82 | 4,408,800 | — | — |
| 2017-08-02 | $38.08 | $38.08 | 3,748,500 | — | — |
| 2017-08-01 | $38.42 | $38.42 | 3,891,600 | — | — |
| 2017-07-31 | $38.39 | $38.39 | 4,403,700 | — | — |
| 2017-07-28 | $38.50 | $38.50 | 6,555,300 | — | — |
| 2017-07-27 | $38.79 | $38.79 | 10,594,500 | — | — |
| 2017-07-26 | $38.54 | $38.54 | 6,506,400 | — | — |
| 2017-07-25 | $38.62 | $38.62 | 4,614,600 | — | — |
| 2017-07-24 | $39.05 | $39.05 | 4,012,200 | — | — |
| 2017-07-21 | $39.34 | $39.34 | 3,055,500 | — | — |
| 2017-07-20 | $39.81 | $39.81 | 4,767,300 | — | — |
| 2017-07-19 | $39.68 | $39.68 | 4,683,300 | — | — |
| 2017-07-18 | $38.83 | $38.83 | 2,749,500 | — | — |
| 2017-07-17 | $38.70 | $38.70 | 3,047,100 | — | — |
| 2017-07-14 | $38.97 | $38.97 | 2,592,600 | — | — |
| 2017-07-13 | $38.68 | $38.68 | 3,381,900 | — | — |
| 2017-07-12 | $39.48 | $39.48 | 2,850,600 | — | — |
| 2017-07-11 | $39.20 | $39.20 | 2,900,100 | — | — |
| 2017-07-10 | $39.18 | $39.18 | 2,834,700 | — | — |
| 2017-07-07 | $39.39 | $39.39 | 2,265,000 | — | — |
| 2017-07-06 | $39.03 | $39.03 | 4,347,000 | — | — |
| 2017-07-05 | $39.86 | $39.86 | 3,120,900 | — | — |
| 2017-07-03 | $39.34 | $39.34 | 2,218,800 | — | — |
| 2017-06-30 | $39.41 | $39.41 | 3,281,400 | — | — |
| 2017-06-29 | $39.08 | $39.08 | 2,399,400 | — | — |
| 2017-06-28 | $39.46 | $39.46 | 1,784,100 | — | — |
| 2017-06-27 | $39.04 | $39.04 | 2,216,100 | — | — |
| 2017-06-26 | $39.44 | $39.44 | 2,257,500 | — | — |
| 2017-06-23 | $40.05 | $40.05 | 5,381,100 | — | — |
| 2017-06-22 | $39.51 | $39.51 | 2,959,500 | — | — |
| 2017-06-21 | $39.63 | $39.63 | 2,944,800 | — | — |
| 2017-06-20 | $39.29 | $39.29 | 4,186,800 | — | — |
| 2017-06-19 | $39.61 | $39.61 | 4,721,100 | — | — |
| 2017-06-16 | $38.33 | $38.33 | 4,646,400 | — | — |
| 2017-06-15 | $38.32 | $38.32 | 2,544,600 | — | — |
| 2017-06-14 | $38.34 | $38.34 | 3,012,000 | — | — |
| 2017-06-13 | $38.35 | $38.35 | 3,660,600 | — | — |
| 2017-06-12 | $38.13 | $38.13 | 5,151,600 | — | — |
| 2017-06-09 | $38.71 | $38.71 | 3,206,700 | — | — |
| 2017-06-08 | $39.38 | $39.38 | 3,275,400 | — | — |
| 2017-06-07 | $39.40 | $39.40 | 2,790,300 | — | — |
| 2017-06-06 | $38.95 | $38.95 | 2,213,400 | — | — |
| 2017-06-05 | $38.98 | $38.98 | 2,416,200 | — | — |
| 2017-06-02 | $39.19 | $39.19 | 2,358,600 | — | — |
| 2017-06-01 | $39.13 | $39.13 | 3,800,400 | — | — |
| 2017-05-31 | $38.36 | $38.36 | 3,418,500 | — | — |
| 2017-05-30 | $38.20 | $38.20 | 3,345,600 | — | — |
| 2017-05-26 | $38.08 | $38.08 | 2,672,700 | — | — |
| 2017-05-25 | $38.06 | $38.06 | 2,463,600 | — | — |
| 2017-05-24 | $38.06 | $38.06 | 2,661,300 | — | — |
| 2017-05-23 | $37.85 | $37.85 | 2,997,300 | — | — |
| 2017-05-22 | $38.03 | $38.03 | 4,045,800 | — | — |
| 2017-05-19 | $37.63 | $37.63 | 3,236,400 | — | — |
| 2017-05-18 | $37.32 | $37.32 | 4,786,500 | — | — |
| 2017-05-17 | $37.28 | $37.28 | 4,989,900 | — | — |
| 2017-05-16 | $37.88 | $37.88 | 9,544,800 | — | — |
| 2017-05-15 | $37.81 | $37.81 | 4,850,100 | — | — |
| 2017-05-12 | $36.86 | $36.86 | 3,076,500 | — | — |
| 2017-05-11 | $36.75 | $36.75 | 2,327,700 | — | — |
| 2017-05-10 | $36.87 | $36.87 | 3,189,300 | — | — |
| 2017-05-09 | $36.66 | $36.66 | 2,891,100 | — | — |
| 2017-05-08 | $36.66 | $36.66 | 3,846,900 | — | — |
| 2017-05-05 | $36.86 | $36.86 | 2,528,700 | — | — |
| 2017-05-04 | $36.82 | $36.82 | 2,890,500 | — | — |
| 2017-05-03 | $36.62 | $36.62 | 2,851,500 | — | — |
| 2017-05-02 | $36.70 | $36.70 | 4,246,800 | — | — |
| 2017-05-01 | $36.63 | $36.63 | 4,857,900 | — | — |
| 2017-04-28 | $36.56 | $36.56 | 5,058,300 | — | — |
| 2017-04-27 | $36.56 | $36.56 | 8,449,200 | — | — |
| 2017-04-26 | $36.43 | $36.43 | 23,006,100 | — | — |
| 2017-04-25 | $32.97 | $32.97 | 8,052,900 | — | — |
| 2017-04-24 | $32.65 | $32.65 | 6,013,200 | — | — |
| 2017-04-21 | $32.59 | $32.59 | 7,101,000 | — | — |
| 2017-04-20 | $32.84 | $32.84 | 5,891,400 | — | — |
| 2017-04-19 | $32.23 | $32.23 | 4,917,600 | — | — |
| 2017-04-18 | $31.59 | $31.59 | 3,897,900 | — | — |
| 2017-04-17 | $31.89 | $31.89 | 4,699,500 | — | — |
| 2017-04-13 | $31.43 | $31.43 | 3,586,800 | — | — |
| 2017-04-12 | $31.25 | $31.25 | 2,937,000 | — | — |
| 2017-04-11 | $31.20 | $31.20 | 3,909,300 | — | — |
| 2017-04-10 | $31.47 | $31.47 | 4,020,600 | — | — |
| 2017-04-07 | $31.49 | $31.49 | 3,699,600 | — | — |
| 2017-04-06 | $31.13 | $31.13 | 2,630,700 | — | — |
| 2017-04-05 | $31.03 | $31.03 | 5,484,000 | — | — |
| 2017-04-04 | $31.03 | $31.03 | 3,508,500 | — | — |
| 2017-04-03 | $31.48 | $31.48 | 4,152,000 | — | — |
| 2017-03-31 | $31.36 | $31.36 | 3,611,700 | — | — |
| 2017-03-30 | $31.29 | $31.29 | 2,937,300 | — | — |
| 2017-03-29 | $31.46 | $31.46 | 3,953,700 | — | — |
| 2017-03-28 | $31.46 | $31.46 | 6,951,300 | — | — |
| 2017-03-27 | $31.96 | $31.96 | 5,612,100 | — | — |
| 2017-03-24 | $31.86 | $31.86 | 5,829,300 | — | — |
| 2017-03-23 | $31.43 | $31.43 | 4,999,500 | — | — |
| 2017-03-22 | $31.16 | $31.16 | 4,118,400 | — | — |
| 2017-03-21 | $30.95 | $30.95 | 5,030,700 | — | — |
| 2017-03-20 | $31.36 | $31.36 | 4,381,800 | — | — |
| 2017-03-17 | $31.47 | $31.47 | 9,019,500 | — | — |
| 2017-03-16 | $30.98 | $30.98 | 3,831,900 | — | — |
| 2017-03-15 | $31.32 | $31.32 | 5,825,400 | — | — |
| 2017-03-14 | $31.29 | $31.29 | 4,827,900 | — | — |
| 2017-03-13 | $31.20 | $31.20 | 4,714,200 | — | — |
| 2017-03-10 | $30.91 | $30.91 | 8,733,000 | — | — |
| 2017-03-09 | $31.02 | $31.02 | 11,495,400 | — | — |
| 2017-03-08 | $29.84 | $29.84 | 8,718,600 | — | — |
| 2017-03-07 | $30.18 | $30.18 | 8,454,900 | — | — |
| 2017-03-06 | $29.98 | $29.98 | 13,514,100 | — | — |
| 2017-03-03 | $30.81 | $30.81 | 5,933,400 | — | — |
| 2017-03-02 | $31.12 | $31.12 | 8,176,800 | — | — |
| 2017-03-01 | $31.31 | $31.31 | 11,705,400 | — | — |
| 2017-02-28 | $31.35 | $31.35 | 5,327,100 | — | — |
| 2017-02-27 | $31.55 | $31.55 | 4,352,100 | — | — |
| 2017-02-24 | $31.59 | $31.59 | 5,286,600 | — | — |
| 2017-02-23 | $31.90 | $31.90 | 18,691,800 | — | — |
| 2017-02-22 | $30.74 | $30.74 | 6,492,600 | — | — |
| 2017-02-21 | $30.89 | $30.89 | 11,196,600 | — | — |
| 2017-02-17 | $29.91 | $29.91 | 7,315,200 | — | — |
| 2017-02-16 | $29.98 | $29.98 | 5,172,300 | — | — |
| 2017-02-15 | $30.10 | $30.10 | 5,006,700 | — | — |
| 2017-02-14 | $29.83 | $29.83 | 5,281,800 | — | — |
| 2017-02-13 | $29.99 | $29.99 | 6,414,300 | — | — |
| 2017-02-10 | $30.11 | $30.11 | 6,676,800 | — | — |
| 2017-02-09 | $30.27 | $30.27 | 4,007,400 | — | — |
| 2017-02-08 | $30.28 | $30.28 | 5,351,100 | — | — |
| 2017-02-07 | $30.24 | $30.24 | 7,410,000 | — | — |
| 2017-02-06 | $29.96 | $29.96 | 10,202,100 | — | — |
| 2017-02-03 | $30.16 | $30.16 | 13,786,500 | — | — |
| 2017-02-02 | $29.91 | $29.91 | 26,681,100 | — | — |
| 2017-02-01 | $32.67 | $32.67 | 9,573,900 | — | — |
| 2017-01-31 | $32.08 | $32.08 | 11,127,600 | — | — |
| 2017-01-30 | $32.16 | $32.16 | 3,566,400 | — | — |
| 2017-01-27 | $32.43 | $32.43 | 4,813,800 | — | — |
| 2017-01-26 | $31.71 | $31.71 | 4,883,700 | — | — |
| 2017-01-25 | $32.02 | $32.02 | 5,063,100 | — | — |
| 2017-01-24 | $31.47 | $31.47 | 4,899,300 | — | — |
| 2017-01-23 | $31.67 | $31.67 | 3,429,000 | — | — |
| 2017-01-20 | $31.84 | $31.84 | 3,478,200 | — | — |
| 2017-01-19 | $32.10 | $32.10 | 6,176,400 | — | — |
| 2017-01-18 | $31.93 | $31.93 | 4,353,000 | — | — |
| 2017-01-17 | $32.29 | $32.29 | 4,944,600 | — | — |
| 2017-01-13 | $32.38 | $32.38 | 5,420,400 | — | — |
| 2017-01-12 | $32.53 | $32.53 | 4,234,200 | — | — |
| 2017-01-11 | $32.88 | $32.88 | 4,481,100 | — | — |
| 2017-01-10 | $33.05 | $33.05 | 5,731,200 | — | — |
| 2017-01-09 | $32.65 | $32.65 | 5,063,400 | — | — |
| 2017-01-06 | $32.36 | $32.36 | 8,923,200 | — | — |
| 2017-01-05 | $32.40 | $32.40 | 4,602,900 | — | — |
| 2017-01-04 | $32.18 | $32.18 | 6,161,700 | — | — |
| 2017-01-03 | $31.84 | $31.84 | 6,498,300 | — | — |