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
- 1994-01-20 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 | $42.39 | $42.39 | 809,600 | — | — |
| 2017-12-28 | $42.41 | $42.41 | 687,400 | — | — |
| 2017-12-27 | $42.34 | $42.34 | 1,040,600 | — | — |
| 2017-12-26 | $42.25 | $42.25 | 988,100 | — | — |
| 2017-12-22 | $41.51 | $41.51 | 1,319,400 | — | — |
| 2017-12-21 | $41.45 | $41.45 | 1,742,400 | — | — |
| 2017-12-20 | $41.42 | $41.42 | 1,219,100 | — | — |
| 2017-12-19 | $40.15 | $40.15 | 1,735,100 | — | — |
| 2017-12-18 | $40.65 | $40.65 | 1,718,300 | — | — |
| 2017-12-15 | $39.96 | $39.96 | 3,385,900 | — | — |
| 2017-12-14 | $40.78 | $40.78 | 708,900 | — | — |
| 2017-12-13 | $40.68 | $40.68 | 1,066,600 | — | — |
| 2017-12-12 | $40.86 | $40.86 | 708,700 | — | — |
| 2017-12-11 | $41.14 | $41.14 | 931,400 | — | — |
| 2017-12-08 | $40.89 | $40.89 | 1,066,700 | — | — |
| 2017-12-07 | $40.89 | $40.89 | 1,056,300 | — | — |
| 2017-12-06 | $41.88 | $41.88 | 794,900 | — | — |
| 2017-12-05 | $41.42 | $41.42 | 2,195,300 | — | — |
| 2017-12-04 | $42.41 | $42.41 | 2,574,500 | — | — |
| 2017-12-01 | $42.54 | $42.54 | 2,362,700 | — | — |
| 2017-11-30 | $41.10 | $41.10 | 2,878,600 | — | — |
| 2017-11-29 | $41.58 | $41.58 | 1,245,100 | — | — |
| 2017-11-28 | $41.73 | $41.73 | 1,515,300 | — | — |
| 2017-11-27 | $41.02 | $41.02 | 1,133,600 | — | — |
| 2017-11-24 | $40.68 | $40.68 | 1,136,300 | — | — |
| 2017-11-22 | $41.18 | $41.18 | 1,361,100 | — | — |
| 2017-11-21 | $41.08 | $41.08 | 5,057,500 | — | — |
| 2017-11-20 | $40.89 | $40.89 | 8,036,800 | — | — |
| 2017-11-17 | $39.84 | $39.84 | 3,778,400 | — | — |
| 2017-11-16 | $38.49 | $38.49 | 3,697,000 | — | — |
| 2017-11-15 | $36.73 | $36.73 | 3,005,900 | — | — |
| 2017-11-14 | $36.12 | $36.12 | 1,515,500 | — | — |
| 2017-11-13 | $35.42 | $35.42 | 1,627,400 | — | — |
| 2017-11-10 | $35.68 | $35.68 | 1,868,900 | — | — |
| 2017-11-09 | $34.41 | $34.41 | 1,873,100 | — | — |
| 2017-11-08 | $34.92 | $34.92 | 2,355,700 | — | — |
| 2017-11-07 | $34.43 | $34.43 | 4,240,300 | — | — |
| 2017-11-06 | $34.37 | $34.37 | 3,327,700 | — | — |
| 2017-11-03 | $34.65 | $34.65 | 2,733,900 | — | — |
| 2017-11-02 | $35.74 | $35.74 | 1,214,300 | — | — |
| 2017-11-01 | $36.48 | $36.48 | 1,823,800 | — | — |
| 2017-10-31 | $36.02 | $36.02 | 1,495,600 | — | — |
| 2017-10-30 | $35.60 | $35.60 | 1,171,900 | — | — |
| 2017-10-27 | $36.92 | $36.92 | 933,800 | — | — |
| 2017-10-26 | $36.89 | $36.89 | 895,400 | — | — |
| 2017-10-25 | $37.19 | $37.19 | 1,296,100 | — | — |
| 2017-10-24 | $36.79 | $36.79 | 1,903,900 | — | — |
| 2017-10-23 | $37.04 | $37.04 | 870,900 | — | — |
| 2017-10-20 | $37.52 | $37.52 | 2,099,200 | — | — |
| 2017-10-19 | $37.94 | $37.94 | 1,889,700 | — | — |
| 2017-10-18 | $39.51 | $39.51 | 1,249,800 | — | — |
| 2017-10-17 | $40.86 | $40.86 | 808,300 | — | — |
| 2017-10-16 | $41.51 | $41.51 | 694,700 | — | — |
| 2017-10-13 | $41.81 | $41.81 | 493,900 | — | — |
| 2017-10-12 | $41.97 | $41.97 | 735,900 | — | — |
| 2017-10-11 | $41.59 | $41.59 | 824,300 | — | — |
| 2017-10-10 | $41.49 | $41.49 | 681,700 | — | — |
| 2017-10-09 | $41.18 | $41.18 | 1,128,600 | — | — |
| 2017-10-06 | $41.95 | $41.95 | 1,103,000 | — | — |
| 2017-10-05 | $42.35 | $42.35 | 813,900 | — | — |
| 2017-10-04 | $41.38 | $41.38 | 535,400 | — | — |
| 2017-10-03 | $41.21 | $41.21 | 1,128,700 | — | — |
| 2017-10-02 | $41.80 | $41.80 | 2,131,500 | — | — |
| 2017-09-29 | $41.15 | $41.15 | 1,753,500 | — | — |
| 2017-09-28 | $40.71 | $40.71 | 4,780,600 | — | — |
| 2017-09-27 | $40.43 | $40.43 | 1,032,200 | — | — |
| 2017-09-26 | $40.59 | $40.59 | 713,400 | — | — |
| 2017-09-25 | $40.15 | $40.15 | 499,000 | — | — |
| 2017-09-22 | $39.60 | $39.60 | 455,500 | — | — |
| 2017-09-21 | $39.90 | $39.90 | 459,900 | — | — |
| 2017-09-20 | $40.42 | $40.42 | 1,383,900 | — | — |
| 2017-09-19 | $40.43 | $40.43 | 1,005,600 | — | — |
| 2017-09-18 | $41.32 | $41.32 | 1,423,200 | — | — |
| 2017-09-15 | $41.27 | $41.27 | 1,151,400 | — | — |
| 2017-09-14 | $40.65 | $40.65 | 1,010,700 | — | — |
| 2017-09-13 | $41.10 | $41.10 | 1,739,100 | — | — |
| 2017-09-12 | $40.29 | $40.29 | 1,379,000 | — | — |
| 2017-09-11 | $40.24 | $40.24 | 1,098,700 | — | — |
| 2017-09-08 | $40.05 | $40.05 | 779,200 | — | — |
| 2017-09-07 | $40.39 | $40.39 | 1,491,800 | — | — |
| 2017-09-06 | $40.46 | $40.46 | 1,963,100 | — | — |
| 2017-09-05 | $39.37 | $39.37 | 1,985,300 | — | — |
| 2017-09-01 | $39.56 | $39.56 | 1,599,300 | — | — |
| 2017-08-31 | $40.22 | $40.22 | 1,794,900 | — | — |
| 2017-08-30 | $39.64 | $39.64 | 2,106,500 | — | — |
| 2017-08-29 | $40.05 | $40.05 | 5,489,400 | — | — |
| 2017-08-28 | $40.61 | $40.61 | 2,946,800 | — | — |
| 2017-08-25 | $40.40 | $40.40 | 2,106,000 | — | — |
| 2017-08-24 | $39.29 | $39.29 | 2,619,900 | — | — |
| 2017-08-23 | $41.54 | $41.54 | 1,552,100 | — | — |
| 2017-08-22 | $41.62 | $41.62 | 2,390,600 | — | — |
| 2017-08-21 | $42.50 | $42.50 | 1,564,000 | — | — |
| 2017-08-18 | $42.40 | $42.40 | 1,108,600 | — | — |
| 2017-08-17 | $42.72 | $42.72 | 1,299,800 | — | — |
| 2017-08-16 | $43.23 | $43.23 | 971,400 | — | — |
| 2017-08-15 | $43.57 | $43.57 | 830,500 | — | — |
| 2017-08-14 | $43.51 | $43.51 | 1,223,400 | — | — |
| 2017-08-11 | $43.34 | $43.34 | 612,300 | — | — |
| 2017-08-10 | $42.98 | $42.98 | 759,900 | — | — |
| 2017-08-09 | $43.23 | $43.23 | 874,500 | — | — |
| 2017-08-08 | $43.19 | $43.19 | 836,100 | — | — |
| 2017-08-07 | $43.55 | $43.55 | 1,720,400 | — | — |
| 2017-08-04 | $43.19 | $43.19 | 1,460,500 | — | — |
| 2017-08-03 | $43.39 | $43.39 | 1,636,000 | — | — |
| 2017-08-02 | $43.92 | $43.92 | 1,333,900 | — | — |
| 2017-08-01 | $43.62 | $43.62 | 1,947,100 | — | — |
| 2017-07-31 | $44.71 | $44.71 | 1,288,600 | — | — |
| 2017-07-28 | $45.00 | $45.00 | 1,904,800 | — | — |
| 2017-07-27 | $44.86 | $44.86 | 1,357,600 | — | — |
| 2017-07-26 | $43.95 | $43.95 | 1,443,800 | — | — |
| 2017-07-25 | $43.80 | $43.80 | 1,927,700 | — | — |
| 2017-07-24 | $43.79 | $43.79 | 1,725,300 | — | — |
| 2017-07-21 | $43.76 | $43.76 | 2,086,700 | — | — |
| 2017-07-20 | $42.79 | $42.79 | 4,267,500 | — | — |
| 2017-07-19 | $41.74 | $41.74 | 2,576,600 | — | — |
| 2017-07-18 | $40.13 | $40.13 | 1,084,500 | — | — |
| 2017-07-17 | $39.90 | $39.90 | 3,312,600 | — | — |
| 2017-07-14 | $39.93 | $39.93 | 1,689,000 | — | — |
| 2017-07-13 | $39.53 | $39.53 | 1,982,600 | — | — |
| 2017-07-12 | $38.91 | $38.91 | 1,227,600 | — | — |
| 2017-07-11 | $39.01 | $39.01 | 2,635,300 | — | — |
| 2017-07-10 | $38.58 | $38.58 | 1,981,800 | — | — |
| 2017-07-07 | $38.86 | $38.86 | 2,820,100 | — | — |
| 2017-07-06 | $38.09 | $38.09 | 2,811,000 | — | — |
| 2017-07-05 | $38.19 | $38.19 | 3,210,800 | — | — |
| 2017-07-03 | $38.34 | $38.34 | 1,640,500 | — | — |
| 2017-06-30 | $38.82 | $38.82 | 12,534,400 | — | — |
| 2017-06-29 | $35.76 | $35.76 | 2,637,400 | — | — |
| 2017-06-28 | $35.54 | $35.54 | 7,952,900 | — | — |
| 2017-06-27 | $34.75 | $34.75 | 4,789,800 | — | — |
| 2017-06-26 | $33.63 | $33.63 | 5,503,800 | — | — |
| 2017-06-23 | $31.60 | $31.60 | 7,863,800 | — | — |
| 2017-06-22 | $32.66 | $32.66 | 15,069,100 | — | — |
| 2017-06-21 | $33.16 | $33.16 | 2,738,600 | — | — |
| 2017-06-20 | $33.03 | $33.03 | 2,376,600 | — | — |
| 2017-06-19 | $33.24 | $33.24 | 2,007,900 | — | — |
| 2017-06-16 | $33.91 | $33.91 | 3,072,900 | — | — |
| 2017-06-15 | $35.23 | $35.23 | 2,374,800 | — | — |
| 2017-06-14 | $34.67 | $34.67 | 1,878,500 | — | — |
| 2017-06-13 | $34.97 | $34.97 | 1,856,700 | — | — |
| 2017-06-12 | $35.20 | $35.20 | 1,680,200 | — | — |
| 2017-06-09 | $35.03 | $35.03 | 824,100 | — | — |
| 2017-06-08 | $35.84 | $35.84 | 573,200 | — | — |
| 2017-06-07 | $35.96 | $35.96 | 708,200 | — | — |
| 2017-06-06 | $35.64 | $35.64 | 804,700 | — | — |
| 2017-06-05 | $35.81 | $35.81 | 851,300 | — | — |
| 2017-06-02 | $35.77 | $35.77 | 907,700 | — | — |
| 2017-06-01 | $35.69 | $35.69 | 1,967,300 | — | — |
| 2017-05-31 | $34.93 | $34.93 | 1,652,800 | — | — |
| 2017-05-30 | $35.02 | $35.02 | 1,503,400 | — | — |
| 2017-05-26 | $35.82 | $35.82 | 1,087,700 | — | — |
| 2017-05-25 | $35.96 | $35.96 | 932,000 | — | — |
| 2017-05-24 | $36.24 | $36.24 | 1,497,000 | — | — |
| 2017-05-23 | $36.39 | $36.39 | 1,930,100 | — | — |
| 2017-05-22 | $37.36 | $37.36 | 751,400 | — | — |
| 2017-05-19 | $37.21 | $37.21 | 1,784,200 | — | — |
| 2017-05-18 | $36.61 | $36.61 | 1,245,400 | — | — |
| 2017-05-17 | $36.35 | $36.35 | 1,332,800 | — | — |
| 2017-05-16 | $37.28 | $37.28 | 1,872,700 | — | — |
| 2017-05-15 | $37.65 | $37.65 | 1,129,400 | — | — |
| 2017-05-12 | $38.13 | $38.13 | 2,856,500 | — | — |
| 2017-05-11 | $35.88 | $35.88 | 1,228,400 | — | — |
| 2017-05-10 | $35.80 | $35.80 | 1,197,200 | — | — |
| 2017-05-09 | $36.00 | $36.00 | 994,200 | — | — |
| 2017-05-08 | $36.53 | $36.53 | 1,050,900 | — | — |
| 2017-05-05 | $37.06 | $37.06 | 555,800 | — | — |
| 2017-05-04 | $36.85 | $36.85 | 1,289,300 | — | — |
| 2017-05-03 | $36.27 | $36.27 | 1,268,300 | — | — |
| 2017-05-02 | $35.96 | $35.96 | 1,244,400 | — | — |
| 2017-05-01 | $36.64 | $36.64 | 748,200 | — | — |
| 2017-04-28 | $36.99 | $36.99 | 879,600 | — | — |
| 2017-04-27 | $37.67 | $37.67 | 397,500 | — | — |
| 2017-04-26 | $37.67 | $37.67 | 603,600 | — | — |
| 2017-04-25 | $37.73 | $37.73 | 499,300 | — | — |
| 2017-04-24 | $37.58 | $37.58 | 911,700 | — | — |
| 2017-04-21 | $37.64 | $37.64 | 1,381,700 | — | — |
| 2017-04-20 | $37.76 | $37.76 | 965,500 | — | — |
| 2017-04-19 | $37.82 | $37.82 | 1,897,300 | — | — |
| 2017-04-18 | $37.38 | $37.38 | 1,236,000 | — | — |
| 2017-04-17 | $37.00 | $37.00 | 904,700 | — | — |
| 2017-04-13 | $36.60 | $36.60 | 670,100 | — | — |
| 2017-04-12 | $36.59 | $36.59 | 912,300 | — | — |
| 2017-04-11 | $36.80 | $36.80 | 1,185,000 | — | — |
| 2017-04-10 | $37.04 | $37.04 | 1,098,700 | — | — |
| 2017-04-07 | $36.76 | $36.76 | 517,000 | — | — |
| 2017-04-06 | $37.17 | $37.17 | 1,142,700 | — | — |
| 2017-04-05 | $37.11 | $37.11 | 1,685,500 | — | — |
| 2017-04-04 | $37.19 | $37.19 | 610,900 | — | — |
| 2017-04-03 | $37.14 | $37.14 | 979,600 | — | — |
| 2017-03-31 | $37.20 | $37.20 | 601,200 | — | — |
| 2017-03-30 | $37.14 | $37.14 | 522,900 | — | — |
| 2017-03-29 | $37.57 | $37.57 | 618,500 | — | — |
| 2017-03-28 | $37.38 | $37.38 | 739,100 | — | — |
| 2017-03-27 | $37.15 | $37.15 | 652,600 | — | — |
| 2017-03-24 | $37.00 | $37.00 | 481,700 | — | — |
| 2017-03-23 | $37.15 | $37.15 | 984,600 | — | — |
| 2017-03-22 | $36.87 | $36.87 | 1,469,700 | — | — |
| 2017-03-21 | $36.87 | $36.87 | 1,075,200 | — | — |
| 2017-03-20 | $37.20 | $37.20 | 828,400 | — | — |
| 2017-03-17 | $37.36 | $37.36 | 1,690,700 | — | — |
| 2017-03-16 | $37.18 | $37.18 | 1,445,300 | — | — |
| 2017-03-15 | $37.00 | $37.00 | 2,217,800 | — | — |
| 2017-03-14 | $35.61 | $35.61 | 714,900 | — | — |
| 2017-03-13 | $35.44 | $35.44 | 822,000 | — | — |
| 2017-03-10 | $35.73 | $35.73 | 946,300 | — | — |
| 2017-03-09 | $34.94 | $34.94 | 891,200 | — | — |
| 2017-03-08 | $35.09 | $35.09 | 1,309,400 | — | — |
| 2017-03-07 | $35.11 | $35.11 | 1,671,200 | — | — |
| 2017-03-06 | $35.49 | $35.49 | 2,490,900 | — | — |
| 2017-03-03 | $35.36 | $35.36 | 1,367,800 | — | — |
| 2017-03-02 | $35.28 | $35.28 | 825,300 | — | — |
| 2017-03-01 | $35.59 | $35.59 | 1,505,000 | — | — |
| 2017-02-28 | $35.38 | $35.38 | 1,483,400 | — | — |
| 2017-02-27 | $34.88 | $34.88 | 1,117,900 | — | — |
| 2017-02-24 | $34.61 | $34.61 | 2,490,500 | — | — |
| 2017-02-23 | $34.84 | $34.84 | 1,217,000 | — | — |
| 2017-02-22 | $34.98 | $34.98 | 1,481,900 | — | — |
| 2017-02-21 | $35.25 | $35.25 | 2,242,700 | — | — |
| 2017-02-17 | $34.95 | $34.95 | 2,307,800 | — | — |
| 2017-02-16 | $34.46 | $34.46 | 1,921,100 | — | — |
| 2017-02-15 | $34.96 | $34.96 | 1,437,600 | — | — |
| 2017-02-14 | $35.16 | $35.16 | 3,123,500 | — | — |
| 2017-02-13 | $35.10 | $35.10 | 11,523,400 | — | — |
| 2017-02-10 | $38.53 | $38.53 | 1,079,800 | — | — |
| 2017-02-09 | $38.64 | $38.64 | 1,162,100 | — | — |
| 2017-02-08 | $38.51 | $38.51 | 680,600 | — | — |
| 2017-02-07 | $38.79 | $38.79 | 860,000 | — | — |
| 2017-02-06 | $38.60 | $38.60 | 1,962,200 | — | — |
| 2017-02-03 | $39.41 | $39.41 | 791,600 | — | — |
| 2017-02-02 | $39.35 | $39.35 | 1,085,800 | — | — |
| 2017-02-01 | $39.07 | $39.07 | 760,700 | — | — |
| 2017-01-31 | $39.56 | $39.56 | 1,026,200 | — | — |
| 2017-01-30 | $39.10 | $39.10 | 1,168,000 | — | — |
| 2017-01-27 | $39.29 | $39.29 | 1,346,700 | — | — |
| 2017-01-26 | $39.98 | $39.98 | 922,600 | — | — |
| 2017-01-25 | $40.73 | $40.73 | 724,000 | — | — |
| 2017-01-24 | $40.99 | $40.99 | 876,900 | — | — |
| 2017-01-23 | $40.45 | $40.45 | 867,000 | — | — |
| 2017-01-20 | $40.61 | $40.61 | 1,789,700 | — | — |
| 2017-01-19 | $40.10 | $40.10 | 674,100 | — | — |
| 2017-01-18 | $40.29 | $40.29 | 804,700 | — | — |
| 2017-01-17 | $39.94 | $39.94 | 853,500 | — | — |
| 2017-01-13 | $39.90 | $39.90 | 1,456,100 | — | — |
| 2017-01-12 | $39.83 | $39.83 | 994,400 | — | — |
| 2017-01-11 | $40.17 | $40.17 | 642,400 | — | — |
| 2017-01-10 | $39.88 | $39.88 | 840,100 | — | — |
| 2017-01-09 | $39.86 | $39.86 | 857,000 | — | — |
| 2017-01-06 | $40.02 | $40.02 | 1,591,600 | — | — |
| 2017-01-05 | $40.42 | $40.42 | 2,069,800 | — | — |
| 2017-01-04 | $39.80 | $39.80 | 1,286,300 | — | — |
| 2017-01-03 | $39.46 | $39.46 | 1,065,600 | — | — |