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
- 1970-01-02 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 | $32.31 | $139.19 | 1,634,100 | — | — |
| 2017-12-28 | $32.75 | $141.08 | 2,414,400 | — | — |
| 2017-12-27 | $32.59 | $140.39 | 1,725,600 | — | — |
| 2017-12-26 | $32.60 | $140.44 | 1,270,100 | — | — |
| 2017-12-22 | $32.85 | $141.51 | 1,822,700 | — | — |
| 2017-12-21 | $32.57 | $140.31 | 1,654,200 | — | — |
| 2017-12-20 | $32.42 | $139.66 | 1,900,900 | — | — |
| 2017-12-19 | $32.17 | $138.58 | 2,229,800 | — | — |
| 2017-12-18 | $31.98 | $137.76 | 3,485,100 | — | — |
| 2017-12-15 | $31.46 | $135.52 | 3,644,700 | — | — |
| 2017-12-14 | $31.30 | $134.83 | 2,577,300 | — | — |
| 2017-12-13 | $31.77 | $136.86 | 2,076,400 | — | — |
| 2017-12-12 | $31.57 | $136.00 | 2,084,800 | — | — |
| 2017-12-11 | $31.41 | $135.31 | 2,270,100 | — | — |
| 2017-12-08 | $31.75 | $136.77 | 3,033,400 | — | — |
| 2017-12-07 | $31.32 | $134.92 | 2,796,700 | — | — |
| 2017-12-06 | $31.36 | $135.09 | 3,176,100 | — | — |
| 2017-12-05 | $32.22 | $138.80 | 2,633,100 | — | — |
| 2017-12-04 | $32.07 | $138.15 | 2,782,800 | — | — |
| 2017-12-01 | $32.12 | $138.37 | 4,018,900 | — | — |
| 2017-11-30 | $32.37 | $139.44 | 3,181,400 | — | — |
| 2017-11-29 | $32.14 | $138.45 | 3,092,400 | — | — |
| 2017-11-28 | $31.81 | $137.03 | 3,533,400 | — | — |
| 2017-11-27 | $30.89 | $133.07 | 2,376,200 | — | — |
| 2017-11-24 | $30.67 | $132.12 | 1,065,700 | — | — |
| 2017-11-22 | $30.69 | $132.21 | 2,759,700 | — | — |
| 2017-11-21 | $30.82 | $132.77 | 2,044,200 | — | — |
| 2017-11-20 | $30.65 | $132.03 | 4,771,600 | — | — |
| 2017-11-17 | $29.94 | $128.98 | 4,275,600 | — | — |
| 2017-11-16 | $29.31 | $126.26 | 1,526,600 | — | — |
| 2017-11-15 | $29.06 | $125.19 | 2,542,800 | — | — |
| 2017-11-14 | $29.36 | $126.48 | 2,270,200 | — | — |
| 2017-11-13 | $29.23 | $125.92 | 2,379,500 | — | — |
| 2017-11-10 | $29.07 | $125.23 | 2,806,800 | — | — |
| 2017-11-09 | $29.15 | $125.57 | 2,156,600 | — | — |
| 2017-11-08 | $29.24 | $125.96 | 3,717,700 | — | — |
| 2017-11-07 | $29.59 | $127.47 | 3,161,200 | — | — |
| 2017-11-06 | $29.29 | $126.18 | 3,862,200 | — | — |
| 2017-11-03 | $29.45 | $126.87 | 2,612,500 | — | — |
| 2017-11-02 | $29.94 | $128.98 | 4,525,500 | — | — |
| 2017-11-01 | $30.23 | $130.23 | 3,880,900 | — | — |
| 2017-10-31 | $30.59 | $131.78 | 4,097,900 | — | — |
| 2017-10-30 | $31.16 | $133.63 | 8,391,700 | — | — |
| 2017-10-27 | $32.18 | $138.00 | 10,642,600 | — | — |
| 2017-10-26 | $33.67 | $144.39 | 4,313,500 | — | — |
| 2017-10-25 | $33.95 | $145.59 | 2,170,500 | — | — |
| 2017-10-24 | $34.06 | $146.07 | 3,018,900 | — | — |
| 2017-10-23 | $33.91 | $145.42 | 2,236,800 | — | — |
| 2017-10-20 | $33.94 | $145.55 | 2,123,600 | — | — |
| 2017-10-19 | $33.60 | $144.09 | 2,041,800 | — | — |
| 2017-10-18 | $33.39 | $143.19 | 2,134,400 | — | — |
| 2017-10-17 | $33.03 | $141.65 | 1,747,100 | — | — |
| 2017-10-16 | $33.04 | $141.69 | 2,323,400 | — | — |
| 2017-10-13 | $33.01 | $141.56 | 3,661,300 | — | — |
| 2017-10-12 | $32.71 | $140.28 | 2,261,700 | — | — |
| 2017-10-11 | $32.99 | $141.48 | 2,668,600 | — | — |
| 2017-10-10 | $33.02 | $141.61 | 1,879,600 | — | — |
| 2017-10-09 | $32.72 | $140.32 | 2,717,200 | — | — |
| 2017-10-06 | $32.77 | $140.53 | 2,575,000 | — | — |
| 2017-10-05 | $33.16 | $142.21 | 2,813,700 | — | — |
| 2017-10-04 | $33.36 | $143.06 | 1,475,200 | — | — |
| 2017-10-03 | $33.31 | $142.85 | 1,876,700 | — | — |
| 2017-10-02 | $33.57 | $143.96 | 1,561,000 | — | — |
| 2017-09-29 | $33.25 | $142.59 | 2,432,400 | — | — |
| 2017-09-28 | $33.06 | $141.78 | 2,499,300 | — | — |
| 2017-09-27 | $33.29 | $142.76 | 3,121,500 | — | — |
| 2017-09-26 | $33.02 | $141.61 | 3,699,900 | — | — |
| 2017-09-25 | $32.91 | $141.13 | 2,128,600 | — | — |
| 2017-09-22 | $32.57 | $139.68 | 1,514,600 | — | — |
| 2017-09-21 | $32.46 | $139.20 | 1,411,100 | — | — |
| 2017-09-20 | $32.27 | $138.39 | 2,203,600 | — | — |
| 2017-09-19 | $32.08 | $137.57 | 2,135,000 | — | — |
| 2017-09-18 | $32.38 | $138.86 | 1,536,100 | — | — |
| 2017-09-15 | $32.43 | $139.08 | 2,968,900 | — | — |
| 2017-09-14 | $32.25 | $138.30 | 2,496,000 | — | — |
| 2017-09-13 | $32.30 | $138.52 | 2,090,700 | — | — |
| 2017-09-12 | $32.63 | $139.93 | 3,875,600 | — | — |
| 2017-09-11 | $31.55 | $135.30 | 5,611,300 | — | — |
| 2017-09-08 | $30.31 | $129.98 | 1,303,500 | — | — |
| 2017-09-07 | $30.29 | $129.90 | 3,526,800 | — | — |
| 2017-09-06 | $30.44 | $130.54 | 1,641,200 | — | — |
| 2017-09-05 | $30.41 | $130.41 | 1,867,700 | — | — |
| 2017-09-01 | $30.54 | $130.97 | 1,728,200 | — | — |
| 2017-08-31 | $30.30 | $129.94 | 1,859,200 | — | — |
| 2017-08-30 | $29.98 | $128.57 | 2,740,900 | — | — |
| 2017-08-29 | $30.20 | $129.51 | 1,783,200 | — | — |
| 2017-08-28 | $30.32 | $130.03 | 1,409,200 | — | — |
| 2017-08-25 | $30.07 | $128.95 | 1,975,200 | — | — |
| 2017-08-24 | $29.96 | $128.48 | 2,133,700 | — | — |
| 2017-08-23 | $29.77 | $127.67 | 1,438,600 | — | — |
| 2017-08-22 | $29.94 | $128.40 | 1,755,900 | — | — |
| 2017-08-21 | $29.74 | $127.54 | 2,940,000 | — | — |
| 2017-08-18 | $29.75 | $127.58 | 1,851,800 | — | — |
| 2017-08-17 | $29.91 | $128.27 | 2,987,300 | — | — |
| 2017-08-16 | $30.29 | $129.90 | 2,015,000 | — | — |
| 2017-08-15 | $30.30 | $129.94 | 2,732,500 | — | — |
| 2017-08-14 | $30.23 | $129.64 | 2,588,200 | — | — |
| 2017-08-11 | $30.27 | $129.81 | 1,891,800 | — | — |
| 2017-08-10 | $30.43 | $130.50 | 4,102,200 | — | — |
| 2017-08-09 | $31.20 | $133.80 | 3,843,600 | — | — |
| 2017-08-08 | $31.48 | $135.00 | 2,459,700 | — | — |
| 2017-08-07 | $31.46 | $134.92 | 3,855,300 | — | — |
| 2017-08-04 | $31.20 | $133.80 | 5,078,800 | — | — |
| 2017-08-03 | $31.11 | $133.41 | 5,755,500 | — | — |
| 2017-08-02 | $31.43 | $134.79 | 6,237,400 | — | — |
| 2017-08-01 | $31.48 | $135.00 | 8,138,900 | — | — |
| 2017-07-31 | $31.51 | $135.13 | 9,642,200 | — | — |
| 2017-07-28 | $32.51 | $139.42 | 18,004,400 | — | — |
| 2017-07-27 | $35.58 | $152.15 | 2,685,900 | — | — |
| 2017-07-26 | $35.79 | $153.05 | 1,784,600 | — | — |
| 2017-07-25 | $35.83 | $153.22 | 2,079,300 | — | — |
| 2017-07-24 | $35.16 | $150.36 | 2,004,200 | — | — |
| 2017-07-21 | $35.40 | $151.39 | 2,405,700 | — | — |
| 2017-07-20 | $35.92 | $153.61 | 1,600,300 | — | — |
| 2017-07-19 | $35.76 | $152.92 | 1,340,500 | — | — |
| 2017-07-18 | $35.70 | $152.67 | 1,700,400 | — | — |
| 2017-07-17 | $36.31 | $155.28 | 1,360,400 | — | — |
| 2017-07-14 | $36.27 | $155.11 | 1,141,700 | — | — |
| 2017-07-13 | $36.05 | $154.16 | 1,483,900 | — | — |
| 2017-07-12 | $36.06 | $154.21 | 1,789,500 | — | — |
| 2017-07-11 | $35.90 | $153.52 | 1,945,600 | — | — |
| 2017-07-10 | $35.65 | $152.45 | 2,612,100 | — | — |
| 2017-07-07 | $35.47 | $151.68 | 1,663,300 | — | — |
| 2017-07-06 | $35.10 | $150.10 | 2,035,900 | — | — |
| 2017-07-05 | $35.07 | $149.97 | 1,968,200 | — | — |
| 2017-07-03 | $34.96 | $149.50 | 1,532,800 | — | — |
| 2017-06-30 | $34.96 | $149.50 | 4,047,100 | — | — |
| 2017-06-29 | $34.71 | $148.43 | 3,040,700 | — | — |
| 2017-06-28 | $34.83 | $148.95 | 2,718,600 | — | — |
| 2017-06-27 | $34.35 | $146.89 | 3,180,400 | — | — |
| 2017-06-26 | $34.10 | $145.83 | 1,888,200 | — | — |
| 2017-06-23 | $33.65 | $143.90 | 1,879,000 | — | — |
| 2017-06-22 | $33.43 | $142.96 | 1,665,100 | — | — |
| 2017-06-21 | $33.63 | $143.82 | 2,668,000 | — | — |
| 2017-06-20 | $33.18 | $141.89 | 4,239,200 | — | — |
| 2017-06-19 | $33.63 | $143.82 | 1,793,300 | — | — |
| 2017-06-16 | $33.51 | $143.30 | 3,816,000 | — | — |
| 2017-06-15 | $34.65 | $148.18 | 3,165,500 | — | — |
| 2017-06-14 | $34.88 | $149.16 | 3,564,500 | — | — |
| 2017-06-13 | $35.67 | $152.54 | 3,176,000 | — | — |
| 2017-06-12 | $35.75 | $152.88 | 2,350,000 | — | — |
| 2017-06-09 | $35.45 | $151.60 | 2,291,900 | — | — |
| 2017-06-08 | $35.17 | $150.40 | 2,812,800 | — | — |
| 2017-06-07 | $35.19 | $150.49 | 3,440,700 | — | — |
| 2017-06-06 | $34.60 | $147.96 | 2,150,400 | — | — |
| 2017-06-05 | $34.39 | $147.07 | 3,062,600 | — | — |
| 2017-06-02 | $34.27 | $146.55 | 3,733,000 | — | — |
| 2017-06-01 | $34.55 | $147.75 | 7,619,900 | — | — |
| 2017-05-31 | $32.22 | $137.79 | 3,317,300 | — | — |
| 2017-05-30 | $32.09 | $137.23 | 2,377,100 | — | — |
| 2017-05-26 | $32.60 | $139.41 | 2,950,800 | — | — |
| 2017-05-25 | $32.02 | $136.93 | 2,849,400 | — | — |
| 2017-05-24 | $32.31 | $138.17 | 3,054,600 | — | — |
| 2017-05-23 | $32.08 | $137.19 | 2,940,400 | — | — |
| 2017-05-22 | $31.82 | $136.08 | 2,735,800 | — | — |
| 2017-05-19 | $31.73 | $135.69 | 2,632,600 | — | — |
| 2017-05-18 | $32.06 | $137.10 | 3,527,700 | — | — |
| 2017-05-17 | $32.26 | $137.96 | 3,698,000 | — | — |
| 2017-05-16 | $33.56 | $143.52 | 2,431,400 | — | — |
| 2017-05-15 | $34.19 | $146.21 | 2,797,400 | — | — |
| 2017-05-12 | $34.33 | $146.81 | 2,236,200 | — | — |
| 2017-05-11 | $35.31 | $151.00 | 2,234,700 | — | — |
| 2017-05-10 | $35.44 | $151.56 | 1,616,200 | — | — |
| 2017-05-09 | $35.51 | $151.86 | 1,600,500 | — | — |
| 2017-05-08 | $35.25 | $150.74 | 1,231,600 | — | — |
| 2017-05-05 | $35.34 | $151.13 | 1,799,000 | — | — |
| 2017-05-04 | $35.30 | $150.96 | 1,590,400 | — | — |
| 2017-05-03 | $35.18 | $150.44 | 1,759,100 | — | — |
| 2017-05-02 | $35.27 | $150.83 | 2,783,200 | — | — |
| 2017-05-01 | $35.61 | $152.28 | 2,349,000 | — | — |
| 2017-04-28 | $36.23 | $154.93 | 4,335,700 | — | — |
| 2017-04-27 | $35.45 | $151.60 | 3,873,900 | — | — |
| 2017-04-26 | $35.91 | $153.14 | 3,099,800 | — | — |
| 2017-04-25 | $35.86 | $152.93 | 1,862,200 | — | — |
| 2017-04-24 | $35.91 | $153.14 | 1,576,200 | — | — |
| 2017-04-21 | $35.35 | $150.75 | 2,651,900 | — | — |
| 2017-04-20 | $35.74 | $152.41 | 3,778,600 | — | — |
| 2017-04-19 | $34.83 | $148.53 | 2,248,500 | — | — |
| 2017-04-18 | $34.70 | $147.98 | 2,149,400 | — | — |
| 2017-04-17 | $34.94 | $149.00 | 2,256,700 | — | — |
| 2017-04-13 | $34.14 | $145.59 | 2,800,500 | — | — |
| 2017-04-12 | $34.39 | $146.66 | 4,098,300 | — | — |
| 2017-04-11 | $35.64 | $151.99 | 2,346,900 | — | — |
| 2017-04-10 | $35.22 | $150.20 | 1,898,700 | — | — |
| 2017-04-07 | $35.18 | $150.03 | 1,884,700 | — | — |
| 2017-04-06 | $35.21 | $150.15 | 2,736,300 | — | — |
| 2017-04-05 | $34.90 | $148.83 | 3,589,200 | — | — |
| 2017-04-04 | $34.60 | $147.55 | 4,227,400 | — | — |
| 2017-04-03 | $35.28 | $150.45 | 2,725,700 | — | — |
| 2017-03-31 | $36.00 | $153.52 | 4,146,700 | — | — |
| 2017-03-30 | $35.79 | $152.63 | 2,703,600 | — | — |
| 2017-03-29 | $36.19 | $154.33 | 1,843,100 | — | — |
| 2017-03-28 | $36.51 | $155.70 | 2,161,100 | — | — |
| 2017-03-27 | $35.99 | $153.48 | 2,174,800 | — | — |
| 2017-03-24 | $35.94 | $153.27 | 1,914,200 | — | — |
| 2017-03-23 | $35.96 | $153.35 | 1,837,200 | — | — |
| 2017-03-22 | $35.99 | $153.48 | 2,997,700 | — | — |
| 2017-03-21 | $35.92 | $153.18 | 2,692,600 | — | — |
| 2017-03-20 | $36.50 | $155.65 | 1,512,100 | — | — |
| 2017-03-17 | $36.64 | $156.25 | 4,092,200 | — | — |
| 2017-03-16 | $36.81 | $156.98 | 1,921,200 | — | — |
| 2017-03-15 | $36.88 | $157.28 | 2,677,200 | — | — |
| 2017-03-14 | $36.41 | $155.27 | 2,869,300 | — | — |
| 2017-03-13 | $35.80 | $152.67 | 1,962,000 | — | — |
| 2017-03-10 | $35.46 | $151.22 | 1,498,100 | — | — |
| 2017-03-09 | $35.31 | $150.58 | 2,067,700 | — | — |
| 2017-03-08 | $35.35 | $150.75 | 1,738,600 | — | — |
| 2017-03-07 | $35.27 | $150.41 | 2,120,100 | — | — |
| 2017-03-06 | $35.33 | $150.67 | 2,053,400 | — | — |
| 2017-03-03 | $35.61 | $151.86 | 2,308,600 | — | — |
| 2017-03-02 | $36.15 | $154.16 | 3,613,200 | — | — |
| 2017-03-01 | $35.76 | $152.50 | 2,543,600 | — | — |
| 2017-02-28 | $35.05 | $149.47 | 3,594,200 | — | — |
| 2017-02-27 | $35.26 | $150.37 | 2,559,600 | — | — |
| 2017-02-24 | $35.36 | $150.79 | 3,232,500 | — | — |
| 2017-02-23 | $35.50 | $151.39 | 3,742,700 | — | — |
| 2017-02-22 | $35.95 | $153.31 | 3,738,700 | — | — |
| 2017-02-21 | $36.29 | $154.76 | 3,242,200 | — | — |
| 2017-02-17 | $36.07 | $153.82 | 3,857,100 | — | — |
| 2017-02-16 | $36.16 | $154.20 | 2,092,500 | — | — |
| 2017-02-15 | $36.17 | $154.25 | 3,146,700 | — | — |
| 2017-02-14 | $35.76 | $152.50 | 5,830,300 | — | — |
| 2017-02-13 | $35.71 | $152.29 | 7,320,700 | — | — |
| 2017-02-10 | $33.72 | $143.80 | 3,790,900 | — | — |
| 2017-02-09 | $33.24 | $141.75 | 5,420,900 | — | — |
| 2017-02-08 | $32.13 | $137.02 | 5,598,400 | — | — |
| 2017-02-07 | $32.24 | $137.49 | 4,740,100 | — | — |
| 2017-02-06 | $32.23 | $137.45 | 3,087,700 | — | — |
| 2017-02-03 | $32.05 | $136.68 | 3,934,200 | — | — |
| 2017-02-02 | $32.07 | $136.76 | 2,486,400 | — | — |
| 2017-02-01 | $32.11 | $136.93 | 3,357,400 | — | — |
| 2017-01-31 | $32.39 | $138.13 | 3,114,800 | — | — |
| 2017-01-30 | $31.34 | $133.65 | 1,809,000 | — | — |
| 2017-01-27 | $31.31 | $133.10 | 3,371,300 | — | — |
| 2017-01-26 | $31.71 | $134.80 | 2,285,500 | — | — |
| 2017-01-25 | $31.61 | $134.37 | 2,357,300 | — | — |
| 2017-01-24 | $31.06 | $132.03 | 2,572,900 | — | — |
| 2017-01-23 | $30.45 | $129.44 | 1,767,600 | — | — |
| 2017-01-20 | $30.52 | $129.74 | 2,043,700 | — | — |
| 2017-01-19 | $30.39 | $129.18 | 1,892,100 | — | — |
| 2017-01-18 | $30.54 | $129.82 | 2,443,300 | — | — |
| 2017-01-17 | $30.81 | $130.97 | 1,914,200 | — | — |
| 2017-01-13 | $30.74 | $130.67 | 1,597,700 | — | — |
| 2017-01-12 | $30.59 | $130.03 | 3,285,700 | — | — |
| 2017-01-11 | $31.18 | $132.54 | 4,824,500 | — | — |
| 2017-01-10 | $32.07 | $136.33 | 1,923,400 | — | — |
| 2017-01-09 | $31.84 | $135.35 | 2,779,500 | — | — |
| 2017-01-06 | $31.84 | $135.35 | 2,152,400 | — | — |
| 2017-01-05 | $31.49 | $133.86 | 1,971,100 | — | — |
| 2017-01-04 | $32.00 | $136.03 | 2,897,100 | — | — |
| 2017-01-03 | $31.19 | $132.59 | 2,704,500 | — | — |