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
- 1980-03-28 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 | $35.47 | $117.65 | 3,671,100 | — | — |
| 2017-12-28 | $35.50 | $117.74 | 4,805,900 | — | — |
| 2017-12-27 | $35.56 | $117.94 | 3,970,200 | — | — |
| 2017-12-26 | $35.37 | $117.31 | 3,351,900 | — | — |
| 2017-12-22 | $35.13 | $116.52 | 3,372,600 | — | — |
| 2017-12-21 | $35.55 | $117.91 | 4,333,700 | — | — |
| 2017-12-20 | $35.35 | $117.25 | 4,777,700 | — | — |
| 2017-12-19 | $35.36 | $117.28 | 5,315,600 | — | — |
| 2017-12-18 | $35.30 | $117.08 | 6,595,900 | — | — |
| 2017-12-15 | $34.99 | $116.05 | 6,998,200 | — | — |
| 2017-12-14 | $35.24 | $116.88 | 7,247,100 | — | — |
| 2017-12-13 | $35.58 | $118.01 | 6,856,900 | — | — |
| 2017-12-12 | $35.52 | $117.81 | 4,654,800 | — | — |
| 2017-12-11 | $35.31 | $117.11 | 3,844,600 | — | — |
| 2017-12-08 | $35.17 | $116.65 | 4,530,300 | — | — |
| 2017-12-07 | $34.84 | $115.56 | 6,522,700 | — | — |
| 2017-12-06 | $34.66 | $114.96 | 5,772,000 | — | — |
| 2017-12-05 | $34.86 | $115.62 | 5,995,400 | — | — |
| 2017-12-04 | $35.00 | $116.09 | 4,234,800 | — | — |
| 2017-12-01 | $35.32 | $117.15 | 5,393,200 | — | — |
| 2017-11-30 | $35.06 | $116.29 | 5,241,200 | — | — |
| 2017-11-29 | $35.47 | $117.65 | 4,579,900 | — | — |
| 2017-11-28 | $35.92 | $119.14 | 5,200,800 | — | — |
| 2017-11-27 | $35.55 | $117.91 | 5,474,000 | — | — |
| 2017-11-24 | $35.04 | $116.22 | 1,743,500 | — | — |
| 2017-11-22 | $35.06 | $116.29 | 4,224,000 | — | — |
| 2017-11-21 | $34.81 | $115.46 | 5,125,000 | — | — |
| 2017-11-20 | $35.12 | $116.48 | 4,281,700 | — | — |
| 2017-11-17 | $35.06 | $116.29 | 2,585,200 | — | — |
| 2017-11-16 | $35.19 | $116.72 | 4,088,300 | — | — |
| 2017-11-15 | $34.88 | $115.69 | 4,245,700 | — | — |
| 2017-11-14 | $34.98 | $116.02 | 4,431,100 | — | — |
| 2017-11-13 | $35.09 | $116.38 | 5,182,300 | — | — |
| 2017-11-10 | $35.30 | $117.08 | 5,959,900 | — | — |
| 2017-11-09 | $35.77 | $118.64 | 7,691,000 | — | — |
| 2017-11-08 | $36.48 | $119.32 | 5,529,000 | — | — |
| 2017-11-07 | $35.82 | $117.16 | 4,916,300 | — | — |
| 2017-11-06 | $36.14 | $118.21 | 3,561,700 | — | — |
| 2017-11-03 | $36.15 | $118.24 | 4,174,100 | — | — |
| 2017-11-02 | $35.95 | $117.59 | 8,412,000 | — | — |
| 2017-11-01 | $36.20 | $118.41 | 4,577,600 | — | — |
| 2017-10-31 | $36.43 | $119.16 | 7,578,900 | — | — |
| 2017-10-30 | $36.69 | $120.01 | 7,094,000 | — | — |
| 2017-10-27 | $36.23 | $118.51 | 6,897,500 | — | — |
| 2017-10-26 | $36.60 | $119.72 | 13,477,000 | — | — |
| 2017-10-25 | $38.19 | $124.92 | 21,606,300 | — | — |
| 2017-10-24 | $40.48 | $132.41 | 4,375,300 | — | — |
| 2017-10-23 | $40.62 | $132.87 | 6,872,900 | — | — |
| 2017-10-20 | $40.84 | $133.58 | 8,971,900 | — | — |
| 2017-10-19 | $41.10 | $134.44 | 3,248,800 | — | — |
| 2017-10-18 | $41.01 | $134.14 | 3,416,000 | — | — |
| 2017-10-17 | $40.83 | $133.55 | 4,775,200 | — | — |
| 2017-10-16 | $40.86 | $133.65 | 4,132,400 | — | — |
| 2017-10-13 | $41.01 | $134.14 | 4,354,600 | — | — |
| 2017-10-12 | $41.02 | $134.17 | 4,153,000 | — | — |
| 2017-10-11 | $40.86 | $133.65 | 4,049,700 | — | — |
| 2017-10-10 | $40.78 | $133.39 | 3,733,800 | — | — |
| 2017-10-09 | $40.60 | $132.80 | 3,559,700 | — | — |
| 2017-10-06 | $40.61 | $132.83 | 2,771,800 | — | — |
| 2017-10-05 | $40.66 | $133.00 | 2,766,900 | — | — |
| 2017-10-04 | $40.80 | $133.45 | 5,537,400 | — | — |
| 2017-10-03 | $40.94 | $133.91 | 4,059,000 | — | — |
| 2017-10-02 | $40.91 | $133.81 | 2,237,800 | — | — |
| 2017-09-29 | $40.60 | $132.80 | 3,118,500 | — | — |
| 2017-09-28 | $40.38 | $132.08 | 3,788,400 | — | — |
| 2017-09-27 | $40.39 | $132.11 | 3,599,300 | — | — |
| 2017-09-26 | $40.41 | $132.18 | 3,287,600 | — | — |
| 2017-09-25 | $40.65 | $132.96 | 4,429,400 | — | — |
| 2017-09-22 | $40.58 | $132.73 | 2,769,000 | — | — |
| 2017-09-21 | $40.33 | $131.92 | 5,038,600 | — | — |
| 2017-09-20 | $40.18 | $131.43 | 4,007,700 | — | — |
| 2017-09-19 | $39.92 | $130.58 | 3,798,400 | — | — |
| 2017-09-18 | $40.05 | $131.00 | 3,539,400 | — | — |
| 2017-09-15 | $40.24 | $131.62 | 3,006,700 | — | — |
| 2017-09-14 | $40.35 | $131.98 | 2,650,400 | — | — |
| 2017-09-13 | $40.10 | $131.16 | 2,715,900 | — | — |
| 2017-09-12 | $40.37 | $132.05 | 4,349,900 | — | — |
| 2017-09-11 | $40.27 | $131.72 | 3,879,500 | — | — |
| 2017-09-08 | $40.05 | $131.00 | 2,015,200 | — | — |
| 2017-09-07 | $40.15 | $131.33 | 3,007,900 | — | — |
| 2017-09-06 | $40.00 | $130.84 | 2,571,300 | — | — |
| 2017-09-05 | $39.89 | $130.48 | 3,921,900 | — | — |
| 2017-09-01 | $40.20 | $131.49 | 2,973,900 | — | — |
| 2017-08-31 | $40.23 | $131.59 | 2,956,900 | — | — |
| 2017-08-30 | $39.74 | $129.99 | 2,972,000 | — | — |
| 2017-08-29 | $39.32 | $128.61 | 2,460,600 | — | — |
| 2017-08-28 | $39.46 | $129.07 | 2,381,100 | — | — |
| 2017-08-25 | $39.47 | $129.10 | 1,643,900 | — | — |
| 2017-08-24 | $39.46 | $129.07 | 3,247,000 | — | — |
| 2017-08-23 | $39.32 | $128.61 | 2,572,100 | — | — |
| 2017-08-22 | $39.13 | $127.99 | 1,940,100 | — | — |
| 2017-08-21 | $38.68 | $126.52 | 2,051,700 | — | — |
| 2017-08-18 | $38.75 | $126.75 | 2,459,700 | — | — |
| 2017-08-17 | $39.05 | $127.73 | 2,808,600 | — | — |
| 2017-08-16 | $39.24 | $128.35 | 2,011,400 | — | — |
| 2017-08-15 | $38.95 | $127.40 | 2,217,900 | — | — |
| 2017-08-14 | $39.01 | $127.60 | 1,734,700 | — | — |
| 2017-08-11 | $38.79 | $126.88 | 2,329,200 | — | — |
| 2017-08-10 | $38.90 | $127.24 | 3,208,800 | — | — |
| 2017-08-09 | $39.53 | $129.30 | 3,262,200 | — | — |
| 2017-08-08 | $40.15 | $129.71 | 2,272,300 | — | — |
| 2017-08-07 | $40.30 | $130.19 | 2,706,400 | — | — |
| 2017-08-04 | $40.53 | $130.93 | 2,476,300 | — | — |
| 2017-08-03 | $40.69 | $131.45 | 2,898,600 | — | — |
| 2017-08-02 | $40.75 | $131.64 | 1,815,500 | — | — |
| 2017-08-01 | $40.61 | $131.19 | 2,444,800 | — | — |
| 2017-07-31 | $40.52 | $130.90 | 5,326,900 | — | — |
| 2017-07-28 | $40.93 | $132.23 | 6,233,200 | — | — |
| 2017-07-27 | $40.75 | $131.64 | 3,672,900 | — | — |
| 2017-07-26 | $40.85 | $131.97 | 4,652,400 | — | — |
| 2017-07-25 | $41.96 | $135.55 | 3,378,400 | — | — |
| 2017-07-24 | $42.24 | $136.46 | 2,990,100 | — | — |
| 2017-07-21 | $42.66 | $137.81 | 2,280,100 | — | — |
| 2017-07-20 | $42.77 | $138.17 | 2,959,300 | — | — |
| 2017-07-19 | $42.42 | $137.04 | 1,771,200 | — | — |
| 2017-07-18 | $42.43 | $137.07 | 1,880,300 | — | — |
| 2017-07-17 | $42.26 | $136.52 | 2,323,900 | — | — |
| 2017-07-14 | $42.75 | $138.10 | 2,011,300 | — | — |
| 2017-07-13 | $42.50 | $137.30 | 2,109,900 | — | — |
| 2017-07-12 | $42.52 | $137.36 | 1,856,100 | — | — |
| 2017-07-11 | $42.01 | $135.71 | 1,847,900 | — | — |
| 2017-07-10 | $42.21 | $136.36 | 1,684,200 | — | — |
| 2017-07-07 | $42.26 | $136.52 | 1,483,900 | — | — |
| 2017-07-06 | $42.26 | $136.52 | 2,781,400 | — | — |
| 2017-07-05 | $42.66 | $137.81 | 3,243,900 | — | — |
| 2017-07-03 | $42.77 | $138.17 | 1,420,100 | — | — |
| 2017-06-30 | $43.12 | $139.30 | 1,663,300 | — | — |
| 2017-06-29 | $43.26 | $139.75 | 3,051,800 | — | — |
| 2017-06-28 | $43.70 | $141.17 | 2,074,800 | — | — |
| 2017-06-27 | $43.91 | $141.85 | 1,992,200 | — | — |
| 2017-06-26 | $44.07 | $142.37 | 2,184,600 | — | — |
| 2017-06-23 | $44.29 | $143.08 | 1,981,100 | — | — |
| 2017-06-22 | $44.16 | $142.66 | 2,781,600 | — | — |
| 2017-06-21 | $43.62 | $140.92 | 3,146,000 | — | — |
| 2017-06-20 | $43.38 | $140.14 | 3,500,200 | — | — |
| 2017-06-19 | $43.78 | $141.43 | 2,436,100 | — | — |
| 2017-06-16 | $43.82 | $141.56 | 1,920,500 | — | — |
| 2017-06-15 | $43.43 | $140.30 | 2,122,900 | — | — |
| 2017-06-14 | $43.62 | $140.92 | 3,252,000 | — | — |
| 2017-06-13 | $43.30 | $139.88 | 2,144,500 | — | — |
| 2017-06-12 | $43.37 | $140.11 | 2,568,900 | — | — |
| 2017-06-09 | $43.51 | $140.56 | 3,174,600 | — | — |
| 2017-06-08 | $43.79 | $141.46 | 2,582,600 | — | — |
| 2017-06-07 | $43.98 | $142.08 | 2,512,200 | — | — |
| 2017-06-06 | $44.02 | $142.21 | 2,676,500 | — | — |
| 2017-06-05 | $44.17 | $142.69 | 1,643,200 | — | — |
| 2017-06-02 | $44.37 | $143.34 | 1,891,600 | — | — |
| 2017-06-01 | $44.29 | $143.08 | 2,987,200 | — | — |
| 2017-05-31 | $44.23 | $142.89 | 5,760,400 | — | — |
| 2017-05-30 | $43.41 | $140.24 | 4,189,300 | — | — |
| 2017-05-26 | $42.67 | $137.85 | 4,963,600 | — | — |
| 2017-05-25 | $42.57 | $137.52 | 4,635,900 | — | — |
| 2017-05-24 | $42.95 | $138.75 | 1,858,700 | — | — |
| 2017-05-23 | $42.96 | $138.78 | 3,319,900 | — | — |
| 2017-05-22 | $43.30 | $139.88 | 3,394,300 | — | — |
| 2017-05-19 | $43.60 | $140.85 | 2,744,200 | — | — |
| 2017-05-18 | $43.24 | $139.69 | 3,763,300 | — | — |
| 2017-05-17 | $43.23 | $139.66 | 2,981,700 | — | — |
| 2017-05-16 | $43.42 | $140.27 | 3,227,600 | — | — |
| 2017-05-15 | $43.39 | $140.17 | 2,671,900 | — | — |
| 2017-05-12 | $43.26 | $139.75 | 4,536,300 | — | — |
| 2017-05-11 | $42.61 | $137.65 | 4,245,600 | — | — |
| 2017-05-10 | $42.28 | $136.59 | 3,889,400 | — | — |
| 2017-05-09 | $41.93 | $133.88 | 3,220,900 | — | — |
| 2017-05-08 | $41.70 | $133.14 | 2,801,500 | — | — |
| 2017-05-05 | $41.78 | $133.40 | 2,263,300 | — | — |
| 2017-05-04 | $41.75 | $133.30 | 2,702,300 | — | — |
| 2017-05-03 | $41.16 | $131.42 | 2,197,100 | — | — |
| 2017-05-02 | $41.42 | $132.25 | 3,022,800 | — | — |
| 2017-05-01 | $40.83 | $130.37 | 1,548,900 | — | — |
| 2017-04-28 | $40.90 | $130.59 | 2,311,900 | — | — |
| 2017-04-27 | $40.78 | $130.21 | 3,439,500 | — | — |
| 2017-04-26 | $40.68 | $129.89 | 4,181,600 | — | — |
| 2017-04-25 | $41.48 | $132.44 | 3,489,000 | — | — |
| 2017-04-24 | $41.12 | $131.29 | 3,125,500 | — | — |
| 2017-04-21 | $40.78 | $130.21 | 3,235,400 | — | — |
| 2017-04-20 | $40.71 | $129.98 | 3,459,700 | — | — |
| 2017-04-19 | $40.84 | $130.40 | 3,496,100 | — | — |
| 2017-04-18 | $41.28 | $131.80 | 2,477,300 | — | — |
| 2017-04-17 | $41.84 | $133.59 | 1,588,200 | — | — |
| 2017-04-13 | $41.81 | $133.50 | 2,684,700 | — | — |
| 2017-04-12 | $41.86 | $133.66 | 1,508,400 | — | — |
| 2017-04-11 | $41.78 | $133.40 | 3,215,100 | — | — |
| 2017-04-10 | $41.30 | $131.87 | 2,345,300 | — | — |
| 2017-04-07 | $41.47 | $132.41 | 3,670,000 | — | — |
| 2017-04-06 | $41.42 | $132.25 | 3,352,300 | — | — |
| 2017-04-05 | $41.93 | $133.88 | 3,328,300 | — | — |
| 2017-04-04 | $42.04 | $134.23 | 2,832,800 | — | — |
| 2017-04-03 | $42.03 | $134.20 | 3,651,700 | — | — |
| 2017-03-31 | $42.16 | $134.61 | 3,943,000 | — | — |
| 2017-03-30 | $42.48 | $135.64 | 2,619,600 | — | — |
| 2017-03-29 | $42.73 | $136.43 | 4,902,400 | — | — |
| 2017-03-28 | $42.41 | $135.41 | 1,911,800 | — | — |
| 2017-03-27 | $42.69 | $136.31 | 2,057,700 | — | — |
| 2017-03-24 | $42.31 | $135.09 | 2,009,600 | — | — |
| 2017-03-23 | $42.31 | $135.09 | 1,778,200 | — | — |
| 2017-03-22 | $42.28 | $135.00 | 2,071,500 | — | — |
| 2017-03-21 | $42.32 | $135.12 | 2,851,700 | — | — |
| 2017-03-20 | $42.32 | $135.12 | 3,399,900 | — | — |
| 2017-03-17 | $42.27 | $134.96 | 2,386,500 | — | — |
| 2017-03-16 | $42.26 | $134.93 | 2,771,600 | — | — |
| 2017-03-15 | $42.00 | $134.10 | 3,125,900 | — | — |
| 2017-03-14 | $41.73 | $133.24 | 2,440,600 | — | — |
| 2017-03-13 | $41.65 | $132.99 | 2,172,700 | — | — |
| 2017-03-10 | $41.37 | $132.09 | 2,623,700 | — | — |
| 2017-03-09 | $41.45 | $132.35 | 2,271,900 | — | — |
| 2017-03-08 | $41.13 | $131.32 | 3,351,200 | — | — |
| 2017-03-07 | $41.44 | $132.31 | 3,102,500 | — | — |
| 2017-03-06 | $41.82 | $133.53 | 2,410,200 | — | — |
| 2017-03-03 | $41.99 | $134.07 | 2,931,500 | — | — |
| 2017-03-02 | $41.66 | $133.02 | 2,481,300 | — | — |
| 2017-03-01 | $41.38 | $132.12 | 2,913,100 | — | — |
| 2017-02-28 | $41.48 | $132.44 | 2,751,200 | — | — |
| 2017-02-27 | $41.57 | $132.73 | 2,760,200 | — | — |
| 2017-02-24 | $41.56 | $132.70 | 3,197,300 | — | — |
| 2017-02-23 | $41.49 | $132.47 | 2,855,500 | — | — |
| 2017-02-22 | $41.03 | $131.01 | 3,784,600 | — | — |
| 2017-02-21 | $41.63 | $131.08 | 5,968,800 | — | — |
| 2017-02-17 | $41.34 | $130.17 | 4,272,900 | — | — |
| 2017-02-16 | $40.92 | $128.85 | 4,413,300 | — | — |
| 2017-02-15 | $40.57 | $127.74 | 4,084,600 | — | — |
| 2017-02-14 | $40.11 | $126.30 | 4,524,800 | — | — |
| 2017-02-13 | $39.99 | $125.92 | 6,614,200 | — | — |
| 2017-02-10 | $40.28 | $126.83 | 3,685,500 | — | — |
| 2017-02-09 | $40.02 | $126.01 | 3,930,600 | — | — |
| 2017-02-08 | $39.75 | $125.16 | 3,883,400 | — | — |
| 2017-02-07 | $39.46 | $124.25 | 4,079,100 | — | — |
| 2017-02-06 | $39.56 | $124.56 | 2,549,400 | — | — |
| 2017-02-03 | $39.32 | $123.81 | 2,717,500 | — | — |
| 2017-02-02 | $39.30 | $123.75 | 2,763,200 | — | — |
| 2017-02-01 | $39.46 | $124.25 | 3,575,300 | — | — |
| 2017-01-31 | $39.31 | $123.78 | 3,490,700 | — | — |
| 2017-01-30 | $39.00 | $122.80 | 3,700,400 | — | — |
| 2017-01-27 | $38.73 | $121.95 | 2,746,500 | — | — |
| 2017-01-26 | $38.82 | $122.23 | 3,251,100 | — | — |
| 2017-01-25 | $38.88 | $122.42 | 4,886,000 | — | — |
| 2017-01-24 | $38.73 | $121.95 | 2,961,800 | — | — |
| 2017-01-23 | $38.92 | $122.55 | 3,496,600 | — | — |
| 2017-01-20 | $38.72 | $121.92 | 2,250,000 | — | — |
| 2017-01-19 | $38.75 | $122.01 | 3,872,500 | — | — |
| 2017-01-18 | $38.89 | $122.45 | 3,011,600 | — | — |
| 2017-01-17 | $39.30 | $123.75 | 3,998,800 | — | — |
| 2017-01-13 | $39.22 | $123.49 | 3,228,100 | — | — |
| 2017-01-12 | $39.01 | $122.83 | 4,240,500 | — | — |
| 2017-01-11 | $39.05 | $122.96 | 5,387,000 | — | — |
| 2017-01-10 | $39.34 | $123.87 | 3,084,500 | — | — |
| 2017-01-09 | $39.43 | $124.15 | 3,840,900 | — | — |
| 2017-01-06 | $39.38 | $124.00 | 2,891,200 | — | — |
| 2017-01-05 | $39.73 | $125.10 | 3,020,400 | — | — |
| 2017-01-04 | $39.09 | $123.08 | 2,987,700 | — | — |
| 2017-01-03 | $38.84 | $122.30 | 3,869,700 | — | — |