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
- 1993-11-23 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 | $39.06 | $116.81 | 1,200,533 | — | — |
| 2017-12-28 | $39.39 | $117.79 | 1,218,033 | — | — |
| 2017-12-27 | $39.30 | $117.52 | 794,767 | — | — |
| 2017-12-26 | $39.60 | $118.42 | 620,567 | — | — |
| 2017-12-22 | $39.84 | $119.14 | 679,900 | — | — |
| 2017-12-21 | $40.05 | $119.77 | 896,533 | — | — |
| 2017-12-20 | $39.78 | $118.96 | 1,023,200 | — | — |
| 2017-12-19 | $39.90 | $119.32 | 1,451,833 | — | — |
| 2017-12-18 | $39.78 | $118.96 | 1,881,200 | — | — |
| 2017-12-15 | $39.36 | $117.70 | 2,303,300 | — | — |
| 2017-12-14 | $38.67 | $115.64 | 1,173,800 | — | — |
| 2017-12-13 | $39.15 | $117.07 | 1,297,200 | — | — |
| 2017-12-12 | $39.69 | $118.69 | 1,083,167 | — | — |
| 2017-12-11 | $39.57 | $118.33 | 2,587,200 | — | — |
| 2017-12-08 | $40.05 | $119.77 | 1,008,033 | — | — |
| 2017-12-07 | $40.08 | $119.86 | 1,419,033 | — | — |
| 2017-12-06 | $39.99 | $119.59 | 831,800 | — | — |
| 2017-12-05 | $40.47 | $121.02 | 1,693,167 | — | — |
| 2017-12-04 | $40.89 | $122.28 | 2,088,267 | — | — |
| 2017-12-01 | $39.78 | $118.96 | 1,700,133 | — | — |
| 2017-11-30 | $40.02 | $119.68 | 1,914,767 | — | — |
| 2017-11-29 | $40.44 | $120.93 | 1,732,233 | — | — |
| 2017-11-28 | $39.09 | $116.90 | 1,230,167 | — | — |
| 2017-11-27 | $38.16 | $114.11 | 905,133 | — | — |
| 2017-11-24 | $38.25 | $114.38 | 460,833 | — | — |
| 2017-11-22 | $38.52 | $115.19 | 935,167 | — | — |
| 2017-11-21 | $38.61 | $115.46 | 1,131,633 | — | — |
| 2017-11-20 | $38.82 | $116.09 | 1,509,433 | — | — |
| 2017-11-17 | $38.13 | $114.02 | 904,233 | — | — |
| 2017-11-16 | $37.98 | $113.58 | 1,634,100 | — | — |
| 2017-11-15 | $38.22 | $114.29 | 2,113,200 | — | — |
| 2017-11-14 | $38.91 | $116.36 | 2,994,067 | — | — |
| 2017-11-13 | $38.34 | $114.65 | 3,290,100 | — | — |
| 2017-11-10 | $36.36 | $108.73 | 1,726,600 | — | — |
| 2017-11-09 | $36.00 | $107.65 | 1,411,600 | — | — |
| 2017-11-08 | $36.15 | $108.10 | 1,341,233 | — | — |
| 2017-11-07 | $36.57 | $109.36 | 1,077,933 | — | — |
| 2017-11-06 | $37.23 | $111.33 | 1,474,067 | — | — |
| 2017-11-03 | $37.77 | $111.42 | 829,100 | — | — |
| 2017-11-02 | $37.80 | $111.51 | 1,067,367 | — | — |
| 2017-11-01 | $37.47 | $110.54 | 939,867 | — | — |
| 2017-10-31 | $37.68 | $111.16 | 935,000 | — | — |
| 2017-10-30 | $37.62 | $110.98 | 1,239,167 | — | — |
| 2017-10-27 | $38.55 | $113.72 | 1,265,800 | — | — |
| 2017-10-26 | $38.16 | $112.57 | 1,639,633 | — | — |
| 2017-10-25 | $37.50 | $110.63 | 1,774,300 | — | — |
| 2017-10-24 | $38.31 | $113.02 | 1,237,000 | — | — |
| 2017-10-23 | $38.13 | $112.48 | 900,767 | — | — |
| 2017-10-20 | $38.55 | $113.72 | 784,133 | — | — |
| 2017-10-19 | $38.28 | $112.93 | 857,567 | — | — |
| 2017-10-18 | $38.19 | $112.66 | 880,133 | — | — |
| 2017-10-17 | $38.16 | $112.57 | 944,800 | — | — |
| 2017-10-16 | $38.40 | $113.28 | 701,967 | — | — |
| 2017-10-13 | $38.31 | $113.02 | 730,367 | — | — |
| 2017-10-12 | $38.43 | $113.37 | 593,667 | — | — |
| 2017-10-11 | $38.52 | $113.64 | 1,060,300 | — | — |
| 2017-10-10 | $38.67 | $114.08 | 1,233,300 | — | — |
| 2017-10-09 | $38.43 | $113.37 | 737,233 | — | — |
| 2017-10-06 | $38.91 | $114.79 | 637,600 | — | — |
| 2017-10-05 | $38.97 | $114.96 | 1,075,333 | — | — |
| 2017-10-04 | $38.46 | $113.46 | 1,026,067 | — | — |
| 2017-10-03 | $38.85 | $114.61 | 826,267 | — | — |
| 2017-10-02 | $38.91 | $114.79 | 1,015,167 | — | — |
| 2017-09-29 | $38.67 | $114.08 | 1,056,000 | — | — |
| 2017-09-28 | $38.61 | $113.90 | 832,533 | — | — |
| 2017-09-27 | $38.67 | $114.08 | 923,900 | — | — |
| 2017-09-26 | $38.37 | $113.19 | 944,700 | — | — |
| 2017-09-25 | $38.01 | $112.13 | 1,021,933 | — | — |
| 2017-09-22 | $37.68 | $111.16 | 747,400 | — | — |
| 2017-09-21 | $37.62 | $110.98 | 1,095,333 | — | — |
| 2017-09-20 | $37.20 | $109.74 | 871,500 | — | — |
| 2017-09-19 | $36.99 | $109.12 | 1,045,700 | — | — |
| 2017-09-18 | $36.96 | $109.03 | 922,900 | — | — |
| 2017-09-15 | $36.87 | $108.77 | 1,671,567 | — | — |
| 2017-09-14 | $36.87 | $108.77 | 1,009,167 | — | — |
| 2017-09-13 | $37.35 | $110.18 | 1,917,067 | — | — |
| 2017-09-12 | $36.69 | $108.24 | 989,267 | — | — |
| 2017-09-11 | $35.91 | $105.94 | 1,049,800 | — | — |
| 2017-09-08 | $35.19 | $103.81 | 1,446,600 | — | — |
| 2017-09-07 | $35.10 | $103.55 | 1,179,867 | — | — |
| 2017-09-06 | $35.97 | $106.11 | 742,200 | — | — |
| 2017-09-05 | $35.76 | $105.49 | 998,033 | — | — |
| 2017-09-01 | $36.36 | $107.26 | 480,400 | — | — |
| 2017-08-31 | $36.15 | $106.64 | 916,667 | — | — |
| 2017-08-30 | $36.03 | $106.29 | 820,733 | — | — |
| 2017-08-29 | $35.97 | $106.11 | 992,300 | — | — |
| 2017-08-28 | $36.03 | $106.29 | 761,600 | — | — |
| 2017-08-25 | $36.36 | $107.26 | 968,500 | — | — |
| 2017-08-24 | $35.88 | $105.85 | 806,833 | — | — |
| 2017-08-23 | $35.94 | $106.02 | 901,700 | — | — |
| 2017-08-22 | $35.88 | $105.85 | 1,005,833 | — | — |
| 2017-08-21 | $35.70 | $105.32 | 1,084,333 | — | — |
| 2017-08-18 | $35.82 | $105.67 | 1,996,700 | — | — |
| 2017-08-17 | $36.24 | $106.91 | 1,387,100 | — | — |
| 2017-08-16 | $36.93 | $108.94 | 649,700 | — | — |
| 2017-08-15 | $37.08 | $109.39 | 1,071,833 | — | — |
| 2017-08-14 | $37.44 | $110.45 | 904,400 | — | — |
| 2017-08-11 | $36.66 | $108.15 | 1,336,367 | — | — |
| 2017-08-10 | $36.93 | $108.94 | 1,216,333 | — | — |
| 2017-08-09 | $37.65 | $111.07 | 1,170,600 | — | — |
| 2017-08-08 | $38.01 | $112.13 | 1,197,700 | — | — |
| 2017-08-07 | $37.95 | $111.95 | 1,434,300 | — | — |
| 2017-08-04 | $38.64 | $113.99 | 1,002,967 | — | — |
| 2017-08-03 | $38.58 | $113.81 | 883,233 | — | — |
| 2017-08-02 | $39.45 | $114.87 | 962,900 | — | — |
| 2017-08-01 | $39.45 | $114.87 | 1,079,900 | — | — |
| 2017-07-31 | $39.39 | $114.70 | 1,689,367 | — | — |
| 2017-07-28 | $38.79 | $112.95 | 1,737,833 | — | — |
| 2017-07-27 | $38.61 | $112.43 | 2,056,533 | — | — |
| 2017-07-26 | $38.31 | $111.55 | 2,545,633 | — | — |
| 2017-07-25 | $39.96 | $116.36 | 2,128,000 | — | — |
| 2017-07-24 | $39.24 | $114.26 | 640,933 | — | — |
| 2017-07-21 | $39.03 | $113.65 | 607,233 | — | — |
| 2017-07-20 | $39.00 | $113.56 | 732,000 | — | — |
| 2017-07-19 | $38.79 | $112.95 | 838,200 | — | — |
| 2017-07-18 | $38.82 | $113.04 | 801,733 | — | — |
| 2017-07-17 | $39.12 | $113.91 | 806,767 | — | — |
| 2017-07-14 | $39.06 | $113.74 | 845,867 | — | — |
| 2017-07-13 | $39.21 | $114.18 | 737,867 | — | — |
| 2017-07-12 | $39.03 | $113.65 | 951,300 | — | — |
| 2017-07-11 | $39.15 | $114.00 | 1,014,700 | — | — |
| 2017-07-10 | $39.30 | $114.44 | 988,767 | — | — |
| 2017-07-07 | $39.72 | $115.66 | 801,400 | — | — |
| 2017-07-06 | $39.72 | $115.66 | 935,300 | — | — |
| 2017-07-05 | $39.93 | $116.27 | 994,100 | — | — |
| 2017-07-03 | $40.23 | $117.15 | 824,500 | — | — |
| 2017-06-30 | $39.39 | $114.70 | 1,196,833 | — | — |
| 2017-06-29 | $39.72 | $115.66 | 1,730,000 | — | — |
| 2017-06-28 | $38.97 | $113.48 | 1,777,767 | — | — |
| 2017-06-27 | $38.43 | $111.90 | 1,810,567 | — | — |
| 2017-06-26 | $38.25 | $111.38 | 1,100,367 | — | — |
| 2017-06-23 | $38.10 | $110.94 | 1,756,467 | — | — |
| 2017-06-22 | $38.01 | $110.68 | 1,118,667 | — | — |
| 2017-06-21 | $38.31 | $111.55 | 979,933 | — | — |
| 2017-06-20 | $38.58 | $112.34 | 1,060,700 | — | — |
| 2017-06-19 | $38.91 | $113.30 | 1,868,567 | — | — |
| 2017-06-16 | $39.87 | $116.10 | 2,532,400 | — | — |
| 2017-06-15 | $40.11 | $116.80 | 2,084,033 | — | — |
| 2017-06-14 | $40.92 | $119.15 | 1,321,667 | — | — |
| 2017-06-13 | $41.31 | $120.29 | 1,305,933 | — | — |
| 2017-06-12 | $41.37 | $120.47 | 1,601,033 | — | — |
| 2017-06-09 | $41.01 | $119.42 | 1,612,500 | — | — |
| 2017-06-08 | $39.78 | $115.84 | 1,410,900 | — | — |
| 2017-06-07 | $39.09 | $113.83 | 1,015,300 | — | — |
| 2017-06-06 | $39.03 | $113.65 | 845,133 | — | — |
| 2017-06-05 | $39.18 | $114.09 | 1,044,567 | — | — |
| 2017-06-02 | $38.85 | $113.13 | 830,767 | — | — |
| 2017-06-01 | $39.18 | $114.09 | 1,200,867 | — | — |
| 2017-05-31 | $38.76 | $112.87 | 1,503,767 | — | — |
| 2017-05-30 | $38.88 | $113.21 | 882,600 | — | — |
| 2017-05-26 | $39.03 | $113.65 | 867,500 | — | — |
| 2017-05-25 | $38.88 | $113.21 | 771,667 | — | — |
| 2017-05-24 | $38.97 | $113.48 | 1,071,600 | — | — |
| 2017-05-23 | $39.42 | $114.79 | 1,119,900 | — | — |
| 2017-05-22 | $39.15 | $114.00 | 1,151,033 | — | — |
| 2017-05-19 | $38.97 | $113.48 | 1,251,467 | — | — |
| 2017-05-18 | $38.67 | $112.60 | 1,432,000 | — | — |
| 2017-05-17 | $38.40 | $111.82 | 1,461,267 | — | — |
| 2017-05-16 | $39.03 | $113.65 | 1,004,967 | — | — |
| 2017-05-15 | $39.03 | $113.65 | 1,524,933 | — | — |
| 2017-05-12 | $38.76 | $112.87 | 1,340,500 | — | — |
| 2017-05-11 | $39.12 | $113.91 | 1,399,667 | — | — |
| 2017-05-10 | $39.36 | $114.61 | 1,011,067 | — | — |
| 2017-05-09 | $39.24 | $114.26 | 1,204,633 | — | — |
| 2017-05-08 | $39.81 | $115.92 | 1,052,267 | — | — |
| 2017-05-05 | $39.72 | $115.66 | 1,258,733 | — | — |
| 2017-05-04 | $39.33 | $114.53 | 1,869,133 | — | — |
| 2017-05-03 | $39.48 | $113.48 | 1,587,367 | — | — |
| 2017-05-02 | $39.69 | $114.08 | 1,242,200 | — | — |
| 2017-05-01 | $39.75 | $114.25 | 1,314,367 | — | — |
| 2017-04-28 | $39.87 | $114.60 | 1,611,300 | — | — |
| 2017-04-27 | $40.17 | $115.46 | 1,939,300 | — | — |
| 2017-04-26 | $39.87 | $114.60 | 3,409,733 | — | — |
| 2017-04-25 | $41.22 | $118.48 | 2,088,500 | — | — |
| 2017-04-24 | $41.52 | $119.34 | 1,720,667 | — | — |
| 2017-04-21 | $41.43 | $119.08 | 959,733 | — | — |
| 2017-04-20 | $41.19 | $118.39 | 1,072,100 | — | — |
| 2017-04-19 | $40.56 | $116.58 | 1,000,800 | — | — |
| 2017-04-18 | $40.65 | $116.84 | 1,347,667 | — | — |
| 2017-04-17 | $40.80 | $117.27 | 987,067 | — | — |
| 2017-04-13 | $40.29 | $115.80 | 1,865,000 | — | — |
| 2017-04-12 | $41.16 | $118.31 | 1,865,333 | — | — |
| 2017-04-11 | $41.37 | $118.91 | 1,687,667 | — | — |
| 2017-04-10 | $41.10 | $118.13 | 1,056,400 | — | — |
| 2017-04-07 | $40.92 | $117.62 | 1,413,900 | — | — |
| 2017-04-06 | $41.07 | $118.05 | 1,632,267 | — | — |
| 2017-04-05 | $40.77 | $117.18 | 2,547,800 | — | — |
| 2017-04-04 | $41.28 | $118.65 | 1,604,833 | — | — |
| 2017-04-03 | $41.58 | $119.51 | 1,452,867 | — | — |
| 2017-03-31 | $41.91 | $120.46 | 1,476,233 | — | — |
| 2017-03-30 | $42.72 | $122.79 | 1,319,167 | — | — |
| 2017-03-29 | $41.73 | $119.94 | 1,034,867 | — | — |
| 2017-03-28 | $42.33 | $121.67 | 1,367,667 | — | — |
| 2017-03-27 | $42.03 | $120.81 | 1,764,967 | — | — |
| 2017-03-24 | $41.70 | $119.86 | 1,653,867 | — | — |
| 2017-03-23 | $41.70 | $119.86 | 2,114,967 | — | — |
| 2017-03-22 | $41.55 | $119.43 | 2,254,567 | — | — |
| 2017-03-21 | $41.94 | $120.55 | 2,772,100 | — | — |
| 2017-03-20 | $42.42 | $121.93 | 1,354,367 | — | — |
| 2017-03-17 | $43.17 | $124.08 | 3,003,467 | — | — |
| 2017-03-16 | $43.08 | $123.82 | 1,318,300 | — | — |
| 2017-03-15 | $43.02 | $123.65 | 1,984,367 | — | — |
| 2017-03-14 | $43.17 | $124.08 | 1,694,333 | — | — |
| 2017-03-13 | $43.17 | $124.08 | 1,475,467 | — | — |
| 2017-03-10 | $43.20 | $124.17 | 1,499,100 | — | — |
| 2017-03-09 | $43.38 | $124.69 | 1,706,400 | — | — |
| 2017-03-08 | $43.35 | $124.60 | 2,277,133 | — | — |
| 2017-03-07 | $43.74 | $125.72 | 2,182,567 | — | — |
| 2017-03-06 | $44.07 | $126.67 | 2,114,767 | — | — |
| 2017-03-03 | $45.00 | $129.34 | 1,829,133 | — | — |
| 2017-03-02 | $44.94 | $129.17 | 1,766,533 | — | — |
| 2017-03-01 | $46.17 | $132.71 | 1,914,000 | — | — |
| 2017-02-28 | $45.84 | $131.76 | 1,601,833 | — | — |
| 2017-02-27 | $46.59 | $133.91 | 1,137,200 | — | — |
| 2017-02-24 | $46.20 | $132.79 | 990,867 | — | — |
| 2017-02-23 | $46.41 | $133.40 | 1,061,033 | — | — |
| 2017-02-22 | $46.05 | $132.36 | 1,417,967 | — | — |
| 2017-02-21 | $45.99 | $132.19 | 1,632,800 | — | — |
| 2017-02-17 | $45.57 | $130.98 | 1,749,000 | — | — |
| 2017-02-16 | $45.90 | $131.93 | 1,365,400 | — | — |
| 2017-02-15 | $45.93 | $132.02 | 1,373,067 | — | — |
| 2017-02-14 | $45.90 | $131.93 | 1,589,767 | — | — |
| 2017-02-13 | $45.30 | $130.21 | 1,777,300 | — | — |
| 2017-02-10 | $44.82 | $128.83 | 2,257,367 | — | — |
| 2017-02-09 | $44.43 | $127.70 | 1,664,567 | — | — |
| 2017-02-08 | $44.10 | $126.76 | 1,086,933 | — | — |
| 2017-02-07 | $44.40 | $127.62 | 1,151,100 | — | — |
| 2017-02-06 | $44.82 | $128.83 | 1,690,500 | — | — |
| 2017-02-03 | $44.91 | $129.08 | 1,561,567 | — | — |
| 2017-02-02 | $44.79 | $127.27 | 1,223,767 | — | — |
| 2017-02-01 | $44.94 | $127.70 | 1,462,200 | — | — |
| 2017-01-31 | $45.57 | $129.49 | 1,324,000 | — | — |
| 2017-01-30 | $45.45 | $129.15 | 1,329,467 | — | — |
| 2017-01-27 | $45.57 | $129.49 | 1,175,200 | — | — |
| 2017-01-26 | $45.39 | $128.98 | 1,812,667 | — | — |
| 2017-01-25 | $45.18 | $128.38 | 4,385,133 | — | — |
| 2017-01-24 | $48.42 | $137.59 | 1,743,433 | — | — |
| 2017-01-23 | $48.06 | $136.57 | 2,418,633 | — | — |
| 2017-01-20 | $47.43 | $134.78 | 1,549,767 | — | — |
| 2017-01-19 | $47.07 | $133.75 | 1,577,200 | — | — |
| 2017-01-18 | $47.22 | $134.18 | 1,476,567 | — | — |
| 2017-01-17 | $46.80 | $132.98 | 1,115,800 | — | — |
| 2017-01-13 | $47.19 | $134.09 | 1,028,833 | — | — |
| 2017-01-12 | $47.10 | $133.84 | 1,197,100 | — | — |
| 2017-01-11 | $47.61 | $135.29 | 904,267 | — | — |
| 2017-01-10 | $47.55 | $135.12 | 819,233 | — | — |
| 2017-01-09 | $47.31 | $134.43 | 946,067 | — | — |
| 2017-01-06 | $47.73 | $135.63 | 794,133 | — | — |
| 2017-01-05 | $48.12 | $136.74 | 1,388,867 | — | — |
| 2017-01-04 | $48.66 | $138.27 | 1,530,100 | — | — |
| 2017-01-03 | $47.76 | $135.71 | 1,121,333 | — | — |