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
- 2010-11-18 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 | $40.99 | $48.30 | 6,581,400 | — | — |
| 2017-12-28 | $41.38 | $48.76 | 5,005,300 | — | — |
| 2017-12-27 | $41.31 | $48.68 | 4,933,600 | — | — |
| 2017-12-26 | $41.80 | $49.26 | 3,368,900 | — | — |
| 2017-12-22 | $42.02 | $49.52 | 4,907,100 | — | — |
| 2017-12-21 | $42.16 | $49.68 | 10,144,700 | — | — |
| 2017-12-20 | $42.52 | $50.11 | 8,636,700 | — | — |
| 2017-12-19 | $42.49 | $50.07 | 13,259,200 | — | — |
| 2017-12-18 | $42.15 | $49.67 | 22,135,100 | — | — |
| 2017-12-15 | $40.95 | $48.26 | 24,491,700 | — | — |
| 2017-12-14 | $40.81 | $48.09 | 9,276,400 | — | — |
| 2017-12-13 | $41.40 | $48.79 | 9,969,200 | — | — |
| 2017-12-12 | $41.53 | $48.94 | 8,853,100 | — | — |
| 2017-12-11 | $41.67 | $49.11 | 14,112,500 | — | — |
| 2017-12-08 | $42.02 | $49.52 | 13,658,700 | — | — |
| 2017-12-07 | $42.02 | $49.52 | 16,450,000 | — | — |
| 2017-12-06 | $42.15 | $49.22 | 12,868,500 | — | — |
| 2017-12-05 | $42.80 | $49.98 | 11,303,900 | — | — |
| 2017-12-04 | $43.05 | $50.27 | 14,024,600 | — | — |
| 2017-12-01 | $42.79 | $49.97 | 19,324,700 | — | — |
| 2017-11-30 | $43.09 | $50.32 | 32,515,100 | — | — |
| 2017-11-29 | $43.81 | $51.16 | 19,442,900 | — | — |
| 2017-11-28 | $44.92 | $52.46 | 15,933,300 | — | — |
| 2017-11-27 | $44.17 | $51.58 | 8,652,600 | — | — |
| 2017-11-24 | $44.46 | $51.92 | 3,805,900 | — | — |
| 2017-11-22 | $44.29 | $51.72 | 9,836,900 | — | — |
| 2017-11-21 | $44.97 | $52.52 | 12,011,200 | — | — |
| 2017-11-20 | $44.88 | $52.41 | 15,132,200 | — | — |
| 2017-11-17 | $43.88 | $51.24 | 10,594,200 | — | — |
| 2017-11-16 | $43.60 | $50.92 | 11,247,400 | — | — |
| 2017-11-15 | $42.86 | $50.05 | 13,620,000 | — | — |
| 2017-11-14 | $43.00 | $50.22 | 9,433,400 | — | — |
| 2017-11-13 | $43.57 | $50.88 | 11,731,100 | — | — |
| 2017-11-10 | $42.66 | $49.82 | 14,102,100 | — | — |
| 2017-11-09 | $42.11 | $49.18 | 8,897,200 | — | — |
| 2017-11-08 | $42.11 | $49.18 | 14,221,600 | — | — |
| 2017-11-07 | $41.70 | $48.70 | 8,881,300 | — | — |
| 2017-11-06 | $42.14 | $49.21 | 14,173,700 | — | — |
| 2017-11-03 | $42.34 | $49.45 | 9,848,700 | — | — |
| 2017-11-02 | $42.60 | $49.75 | 12,006,300 | — | — |
| 2017-11-01 | $43.13 | $50.37 | 14,701,300 | — | — |
| 2017-10-31 | $42.98 | $50.19 | 13,239,000 | — | — |
| 2017-10-30 | $43.37 | $50.65 | 23,791,100 | — | — |
| 2017-10-27 | $44.64 | $52.13 | 11,875,000 | — | — |
| 2017-10-26 | $45.25 | $52.84 | 9,650,200 | — | — |
| 2017-10-25 | $45.12 | $52.69 | 18,062,600 | — | — |
| 2017-10-24 | $46.48 | $54.28 | 27,909,100 | — | — |
| 2017-10-23 | $45.15 | $52.73 | 10,780,800 | — | — |
| 2017-10-20 | $45.61 | $53.26 | 12,203,200 | — | — |
| 2017-10-19 | $45.35 | $52.96 | 13,051,600 | — | — |
| 2017-10-18 | $45.12 | $52.69 | 10,883,700 | — | — |
| 2017-10-17 | $45.02 | $52.58 | 14,700,500 | — | — |
| 2017-10-16 | $45.76 | $53.44 | 8,861,500 | — | — |
| 2017-10-13 | $45.88 | $53.58 | 13,932,100 | — | — |
| 2017-10-12 | $44.89 | $52.42 | 15,665,100 | — | — |
| 2017-10-11 | $45.47 | $53.10 | 13,353,900 | — | — |
| 2017-10-10 | $45.21 | $52.80 | 14,029,200 | — | — |
| 2017-10-09 | $45.33 | $52.94 | 10,932,400 | — | — |
| 2017-10-06 | $44.93 | $52.47 | 21,024,600 | — | — |
| 2017-10-05 | $43.85 | $51.21 | 16,661,400 | — | — |
| 2017-10-04 | $43.78 | $51.13 | 13,458,700 | — | — |
| 2017-10-03 | $43.45 | $50.74 | 31,058,300 | — | — |
| 2017-10-02 | $42.15 | $49.22 | 33,817,400 | — | — |
| 2017-09-29 | $40.38 | $47.16 | 8,919,400 | — | — |
| 2017-09-28 | $40.58 | $47.39 | 9,646,200 | — | — |
| 2017-09-27 | $40.58 | $47.39 | 9,750,700 | — | — |
| 2017-09-26 | $40.26 | $47.02 | 14,256,600 | — | — |
| 2017-09-25 | $40.30 | $47.06 | 21,544,400 | — | — |
| 2017-09-22 | $39.42 | $46.04 | 12,670,600 | — | — |
| 2017-09-21 | $39.10 | $45.66 | 14,046,500 | — | — |
| 2017-09-20 | $38.88 | $45.41 | 17,188,300 | — | — |
| 2017-09-19 | $38.70 | $45.19 | 11,546,000 | — | — |
| 2017-09-18 | $38.59 | $45.07 | 12,361,100 | — | — |
| 2017-09-15 | $38.88 | $45.41 | 25,353,900 | — | — |
| 2017-09-14 | $38.79 | $45.30 | 17,528,600 | — | — |
| 2017-09-13 | $38.21 | $44.62 | 10,644,000 | — | — |
| 2017-09-12 | $37.89 | $44.25 | 10,805,300 | — | — |
| 2017-09-11 | $37.35 | $43.62 | 13,499,800 | — | — |
| 2017-09-08 | $37.00 | $43.21 | 8,180,900 | — | — |
| 2017-09-07 | $36.91 | $43.10 | 14,327,500 | — | — |
| 2017-09-06 | $37.67 | $43.55 | 12,359,100 | — | — |
| 2017-09-05 | $37.23 | $43.04 | 12,714,800 | — | — |
| 2017-09-01 | $37.36 | $43.19 | 17,975,000 | — | — |
| 2017-08-31 | $36.54 | $42.24 | 13,597,800 | — | — |
| 2017-08-30 | $35.82 | $41.41 | 7,263,800 | — | — |
| 2017-08-29 | $35.52 | $41.06 | 5,520,400 | — | — |
| 2017-08-28 | $35.51 | $41.05 | 8,008,800 | — | — |
| 2017-08-25 | $35.60 | $41.16 | 6,685,100 | — | — |
| 2017-08-24 | $35.52 | $41.06 | 4,955,500 | — | — |
| 2017-08-23 | $35.49 | $41.03 | 6,430,500 | — | — |
| 2017-08-22 | $35.30 | $40.81 | 7,815,100 | — | — |
| 2017-08-21 | $34.91 | $40.36 | 6,010,400 | — | — |
| 2017-08-18 | $34.83 | $40.27 | 7,193,500 | — | — |
| 2017-08-17 | $35.00 | $40.46 | 7,274,700 | — | — |
| 2017-08-16 | $35.75 | $41.33 | 6,927,300 | — | — |
| 2017-08-15 | $35.54 | $41.09 | 6,017,100 | — | — |
| 2017-08-14 | $35.47 | $41.00 | 7,366,800 | — | — |
| 2017-08-11 | $34.93 | $40.38 | 6,821,400 | — | — |
| 2017-08-10 | $34.88 | $40.32 | 9,628,300 | — | — |
| 2017-08-09 | $35.28 | $40.79 | 8,260,500 | — | — |
| 2017-08-08 | $35.39 | $40.91 | 9,024,200 | — | — |
| 2017-08-07 | $35.30 | $40.81 | 8,255,000 | — | — |
| 2017-08-04 | $35.27 | $40.77 | 9,160,800 | — | — |
| 2017-08-03 | $34.77 | $40.20 | 10,367,600 | — | — |
| 2017-08-02 | $34.82 | $40.25 | 9,325,600 | — | — |
| 2017-08-01 | $34.76 | $40.18 | 21,582,800 | — | — |
| 2017-07-31 | $35.98 | $41.59 | 13,855,500 | — | — |
| 2017-07-28 | $35.77 | $41.35 | 7,531,900 | — | — |
| 2017-07-27 | $35.94 | $41.55 | 10,006,500 | — | — |
| 2017-07-26 | $35.62 | $41.18 | 10,814,200 | — | — |
| 2017-07-25 | $35.57 | $41.12 | 14,540,100 | — | — |
| 2017-07-24 | $35.82 | $41.41 | 11,699,800 | — | — |
| 2017-07-21 | $36.07 | $41.70 | 8,831,800 | — | — |
| 2017-07-20 | $36.41 | $42.09 | 10,159,200 | — | — |
| 2017-07-19 | $36.47 | $42.16 | 7,816,800 | — | — |
| 2017-07-18 | $36.43 | $42.11 | 7,769,000 | — | — |
| 2017-07-17 | $36.38 | $42.06 | 10,631,800 | — | — |
| 2017-07-14 | $36.35 | $42.02 | 10,241,300 | — | — |
| 2017-07-13 | $35.86 | $41.46 | 13,828,400 | — | — |
| 2017-07-12 | $35.50 | $41.04 | 7,529,400 | — | — |
| 2017-07-11 | $35.40 | $40.92 | 10,124,200 | — | — |
| 2017-07-10 | $35.19 | $40.68 | 10,546,400 | — | — |
| 2017-07-07 | $34.94 | $40.39 | 8,623,500 | — | — |
| 2017-07-06 | $34.87 | $40.31 | 8,567,200 | — | — |
| 2017-07-05 | $35.01 | $40.47 | 10,819,300 | — | — |
| 2017-07-03 | $35.57 | $41.12 | 10,915,700 | — | — |
| 2017-06-30 | $34.93 | $40.38 | 7,679,700 | — | — |
| 2017-06-29 | $34.86 | $40.30 | 10,209,700 | — | — |
| 2017-06-28 | $34.58 | $39.98 | 11,025,300 | — | — |
| 2017-06-27 | $34.21 | $39.55 | 11,679,700 | — | — |
| 2017-06-26 | $34.52 | $39.91 | 11,836,600 | — | — |
| 2017-06-23 | $34.20 | $39.54 | 10,238,800 | — | — |
| 2017-06-22 | $34.19 | $39.53 | 8,937,500 | — | — |
| 2017-06-21 | $34.13 | $39.46 | 9,127,700 | — | — |
| 2017-06-20 | $34.40 | $39.77 | 8,296,600 | — | — |
| 2017-06-19 | $34.35 | $39.71 | 11,221,300 | — | — |
| 2017-06-16 | $34.29 | $39.64 | 16,193,200 | — | — |
| 2017-06-15 | $34.60 | $40.00 | 10,177,000 | — | — |
| 2017-06-14 | $34.61 | $40.01 | 10,591,300 | — | — |
| 2017-06-13 | $34.51 | $39.90 | 12,112,000 | — | — |
| 2017-06-12 | $34.68 | $40.09 | 14,344,200 | — | — |
| 2017-06-09 | $34.34 | $39.70 | 14,868,200 | — | — |
| 2017-06-08 | $34.11 | $39.43 | 10,756,800 | — | — |
| 2017-06-07 | $34.34 | $39.70 | 13,022,900 | — | — |
| 2017-06-06 | $34.43 | $39.36 | 11,523,000 | — | — |
| 2017-06-05 | $34.46 | $39.40 | 11,884,900 | — | — |
| 2017-06-02 | $34.45 | $39.39 | 11,654,500 | — | — |
| 2017-06-01 | $34.43 | $39.36 | 22,657,800 | — | — |
| 2017-05-31 | $33.93 | $38.79 | 16,515,800 | — | — |
| 2017-05-30 | $33.53 | $38.33 | 13,923,600 | — | — |
| 2017-05-26 | $33.07 | $37.81 | 16,813,700 | — | — |
| 2017-05-25 | $32.60 | $37.27 | 32,345,900 | — | — |
| 2017-05-24 | $33.20 | $37.96 | 10,709,100 | — | — |
| 2017-05-23 | $33.22 | $37.98 | 17,574,200 | — | — |
| 2017-05-22 | $32.92 | $37.64 | 18,258,800 | — | — |
| 2017-05-19 | $32.72 | $37.41 | 14,019,200 | — | — |
| 2017-05-18 | $32.47 | $37.12 | 14,031,300 | — | — |
| 2017-05-17 | $32.42 | $37.07 | 18,631,900 | — | — |
| 2017-05-16 | $33.42 | $38.21 | 13,551,400 | — | — |
| 2017-05-15 | $33.82 | $38.67 | 13,634,400 | — | — |
| 2017-05-12 | $33.62 | $38.44 | 12,503,600 | — | — |
| 2017-05-11 | $34.11 | $39.00 | 9,045,400 | — | — |
| 2017-05-10 | $34.23 | $39.13 | 7,665,300 | — | — |
| 2017-05-09 | $34.26 | $39.17 | 8,434,500 | — | — |
| 2017-05-08 | $33.97 | $38.84 | 11,736,500 | — | — |
| 2017-05-05 | $33.77 | $38.61 | 10,145,900 | — | — |
| 2017-05-04 | $33.15 | $37.90 | 12,464,400 | — | — |
| 2017-05-03 | $33.48 | $38.28 | 12,611,700 | — | — |
| 2017-05-02 | $33.20 | $37.96 | 24,706,100 | — | — |
| 2017-05-01 | $34.20 | $39.10 | 12,790,500 | — | — |
| 2017-04-28 | $34.64 | $39.60 | 16,650,700 | — | — |
| 2017-04-27 | $34.54 | $39.49 | 13,869,800 | — | — |
| 2017-04-26 | $34.38 | $39.31 | 14,694,300 | — | — |
| 2017-04-25 | $33.99 | $38.86 | 11,538,000 | — | — |
| 2017-04-24 | $33.91 | $38.77 | 13,984,600 | — | — |
| 2017-04-21 | $33.75 | $38.59 | 9,713,200 | — | — |
| 2017-04-20 | $34.10 | $38.99 | 11,656,200 | — | — |
| 2017-04-19 | $33.79 | $38.63 | 12,368,700 | — | — |
| 2017-04-18 | $33.69 | $38.52 | 7,020,400 | — | — |
| 2017-04-17 | $33.90 | $38.76 | 10,736,500 | — | — |
| 2017-04-13 | $33.39 | $38.17 | 9,527,100 | — | — |
| 2017-04-12 | $33.94 | $38.80 | 14,715,000 | — | — |
| 2017-04-11 | $33.92 | $38.78 | 10,424,300 | — | — |
| 2017-04-10 | $33.97 | $38.84 | 13,814,900 | — | — |
| 2017-04-07 | $33.71 | $38.54 | 14,549,000 | — | — |
| 2017-04-06 | $34.16 | $39.05 | 12,171,900 | — | — |
| 2017-04-05 | $34.00 | $38.87 | 10,664,200 | — | — |
| 2017-04-04 | $34.27 | $39.18 | 9,500,000 | — | — |
| 2017-04-03 | $34.17 | $39.07 | 31,894,300 | — | — |
| 2017-03-31 | $35.36 | $40.43 | 11,772,800 | — | — |
| 2017-03-30 | $35.41 | $40.48 | 8,760,600 | — | — |
| 2017-03-29 | $35.54 | $40.63 | 13,884,400 | — | — |
| 2017-03-28 | $35.56 | $40.66 | 29,829,300 | — | — |
| 2017-03-27 | $34.71 | $39.68 | 12,941,300 | — | — |
| 2017-03-24 | $34.56 | $39.51 | 16,257,000 | — | — |
| 2017-03-23 | $34.26 | $39.17 | 14,536,600 | — | — |
| 2017-03-22 | $34.39 | $39.32 | 18,940,400 | — | — |
| 2017-03-21 | $34.55 | $39.50 | 30,898,000 | — | — |
| 2017-03-20 | $35.71 | $40.83 | 38,504,800 | — | — |
| 2017-03-17 | $36.33 | $41.54 | 19,603,600 | — | — |
| 2017-03-16 | $37.08 | $42.39 | 12,599,000 | — | — |
| 2017-03-15 | $37.09 | $42.40 | 28,089,800 | — | — |
| 2017-03-14 | $36.96 | $42.26 | 5,924,300 | — | — |
| 2017-03-13 | $36.87 | $42.15 | 10,120,700 | — | — |
| 2017-03-10 | $36.83 | $42.11 | 18,653,600 | — | — |
| 2017-03-09 | $36.83 | $42.11 | 12,703,600 | — | — |
| 2017-03-08 | $37.27 | $42.61 | 11,375,600 | — | — |
| 2017-03-07 | $37.52 | $42.46 | 17,247,500 | — | — |
| 2017-03-06 | $37.91 | $42.90 | 20,199,100 | — | — |
| 2017-03-03 | $38.23 | $43.27 | 19,455,500 | — | — |
| 2017-03-02 | $37.76 | $42.73 | 14,935,100 | — | — |
| 2017-03-01 | $37.43 | $42.36 | 10,702,600 | — | — |
| 2017-02-28 | $36.84 | $41.69 | 10,497,800 | — | — |
| 2017-02-27 | $37.27 | $42.18 | 10,091,800 | — | — |
| 2017-02-24 | $36.90 | $41.76 | 13,060,100 | — | — |
| 2017-02-23 | $37.25 | $42.16 | 13,179,200 | — | — |
| 2017-02-22 | $37.84 | $42.82 | 9,102,700 | — | — |
| 2017-02-21 | $37.81 | $42.79 | 14,549,200 | — | — |
| 2017-02-17 | $37.22 | $42.12 | 15,777,400 | — | — |
| 2017-02-16 | $37.03 | $41.91 | 9,369,400 | — | — |
| 2017-02-15 | $37.08 | $41.96 | 15,674,400 | — | — |
| 2017-02-14 | $37.24 | $42.14 | 31,403,300 | — | — |
| 2017-02-13 | $35.52 | $40.20 | 10,141,600 | — | — |
| 2017-02-10 | $35.17 | $39.80 | 10,321,800 | — | — |
| 2017-02-09 | $35.08 | $39.70 | 14,834,000 | — | — |
| 2017-02-08 | $35.14 | $39.77 | 16,867,300 | — | — |
| 2017-02-07 | $35.10 | $39.72 | 39,477,700 | — | — |
| 2017-02-06 | $36.83 | $41.68 | 13,941,200 | — | — |
| 2017-02-03 | $36.33 | $41.11 | 13,962,200 | — | — |
| 2017-02-02 | $35.73 | $40.44 | 11,893,700 | — | — |
| 2017-02-01 | $36.14 | $40.90 | 13,744,100 | — | — |
| 2017-01-31 | $36.61 | $41.43 | 10,679,000 | — | — |
| 2017-01-30 | $36.33 | $41.11 | 11,787,700 | — | — |
| 2017-01-27 | $37.01 | $41.88 | 10,228,600 | — | — |
| 2017-01-26 | $37.52 | $42.46 | 10,813,400 | — | — |
| 2017-01-25 | $38.28 | $43.32 | 20,745,200 | — | — |
| 2017-01-24 | $37.00 | $41.87 | 11,600,300 | — | — |
| 2017-01-23 | $36.65 | $41.48 | 11,624,500 | — | — |
| 2017-01-20 | $37.01 | $41.88 | 14,001,500 | — | — |
| 2017-01-19 | $37.30 | $42.21 | 8,262,700 | — | — |
| 2017-01-18 | $37.47 | $42.41 | 11,220,100 | — | — |
| 2017-01-17 | $37.31 | $42.22 | 8,225,700 | — | — |
| 2017-01-13 | $37.34 | $42.26 | 8,748,800 | — | — |
| 2017-01-12 | $37.51 | $42.45 | 16,830,200 | — | — |
| 2017-01-11 | $37.95 | $42.95 | 19,553,900 | — | — |
| 2017-01-10 | $37.35 | $42.27 | 34,804,500 | — | — |
| 2017-01-09 | $36.01 | $40.75 | 15,204,500 | — | — |
| 2017-01-06 | $35.99 | $40.73 | 13,240,100 | — | — |
| 2017-01-05 | $36.39 | $41.18 | 15,636,700 | — | — |
| 2017-01-04 | $37.09 | $41.98 | 23,388,500 | — | — |
| 2017-01-03 | $35.15 | $39.78 | 10,904,900 | — | — |