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
- 1996-02-01 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 | $37.73 | $61.12 | 1,084,900 | — | — |
| 2017-12-28 | $37.98 | $61.52 | 1,186,000 | — | — |
| 2017-12-27 | $37.45 | $60.66 | 1,376,300 | — | — |
| 2017-12-26 | $37.66 | $61.00 | 1,148,400 | — | — |
| 2017-12-22 | $37.66 | $61.00 | 2,339,900 | — | — |
| 2017-12-21 | $37.15 | $60.18 | 1,488,800 | — | — |
| 2017-12-20 | $37.18 | $60.23 | 2,254,400 | — | — |
| 2017-12-19 | $37.95 | $61.47 | 1,531,600 | — | — |
| 2017-12-18 | $37.94 | $61.46 | 2,340,800 | — | — |
| 2017-12-15 | $37.68 | $61.04 | 6,050,800 | — | — |
| 2017-12-14 | $37.96 | $61.49 | 4,013,300 | — | — |
| 2017-12-13 | $38.34 | $61.15 | 7,927,000 | — | — |
| 2017-12-12 | $37.80 | $60.29 | 8,606,900 | — | — |
| 2017-12-11 | $40.70 | $64.92 | 801,900 | — | — |
| 2017-12-08 | $40.12 | $63.99 | 1,050,700 | — | — |
| 2017-12-07 | $39.99 | $63.78 | 725,000 | — | — |
| 2017-12-06 | $40.07 | $63.91 | 982,600 | — | — |
| 2017-12-05 | $40.35 | $64.36 | 762,000 | — | — |
| 2017-12-04 | $40.53 | $64.64 | 1,626,000 | — | — |
| 2017-12-01 | $40.75 | $65.00 | 1,260,600 | — | — |
| 2017-11-30 | $40.87 | $65.19 | 1,408,100 | — | — |
| 2017-11-29 | $40.52 | $64.63 | 1,191,900 | — | — |
| 2017-11-28 | $40.68 | $64.88 | 1,279,900 | — | — |
| 2017-11-27 | $40.50 | $64.60 | 2,999,900 | — | — |
| 2017-11-24 | $41.44 | $66.10 | 511,900 | — | — |
| 2017-11-22 | $41.14 | $65.62 | 980,200 | — | — |
| 2017-11-21 | $41.35 | $65.95 | 1,839,400 | — | — |
| 2017-11-20 | $40.92 | $65.27 | 765,400 | — | — |
| 2017-11-17 | $40.77 | $65.03 | 1,352,800 | — | — |
| 2017-11-16 | $40.82 | $65.11 | 1,517,600 | — | — |
| 2017-11-15 | $40.53 | $64.64 | 812,200 | — | — |
| 2017-11-14 | $41.00 | $65.39 | 1,164,600 | — | — |
| 2017-11-13 | $40.99 | $65.38 | 752,200 | — | — |
| 2017-11-10 | $40.66 | $64.85 | 931,300 | — | — |
| 2017-11-09 | $40.63 | $64.80 | 614,000 | — | — |
| 2017-11-08 | $40.77 | $65.03 | 993,300 | — | — |
| 2017-11-07 | $40.60 | $64.76 | 1,007,000 | — | — |
| 2017-11-06 | $40.64 | $64.82 | 929,600 | — | — |
| 2017-11-03 | $40.12 | $63.99 | 593,800 | — | — |
| 2017-11-02 | $39.89 | $63.62 | 913,500 | — | — |
| 2017-11-01 | $39.81 | $63.50 | 827,000 | — | — |
| 2017-10-31 | $40.00 | $63.80 | 1,151,000 | — | — |
| 2017-10-30 | $40.11 | $63.97 | 1,037,200 | — | — |
| 2017-10-27 | $40.00 | $63.80 | 1,065,000 | — | — |
| 2017-10-26 | $39.66 | $63.26 | 948,400 | — | — |
| 2017-10-25 | $39.81 | $63.50 | 1,868,600 | — | — |
| 2017-10-24 | $39.90 | $63.64 | 1,692,400 | — | — |
| 2017-10-23 | $40.06 | $63.90 | 1,675,500 | — | — |
| 2017-10-20 | $40.92 | $65.27 | 848,500 | — | — |
| 2017-10-19 | $40.96 | $65.33 | 1,021,000 | — | — |
| 2017-10-18 | $40.79 | $65.06 | 2,147,100 | — | — |
| 2017-10-17 | $40.11 | $63.97 | 998,700 | — | — |
| 2017-10-16 | $39.81 | $63.50 | 651,500 | — | — |
| 2017-10-13 | $39.86 | $63.58 | 889,100 | — | — |
| 2017-10-12 | $39.81 | $63.50 | 1,329,000 | — | — |
| 2017-10-11 | $38.94 | $62.11 | 1,207,500 | — | — |
| 2017-10-10 | $38.80 | $61.89 | 635,900 | — | — |
| 2017-10-09 | $38.32 | $61.12 | 976,100 | — | — |
| 2017-10-06 | $38.12 | $60.80 | 2,530,200 | — | — |
| 2017-10-05 | $39.01 | $62.22 | 890,800 | — | — |
| 2017-10-04 | $39.02 | $62.24 | 1,091,400 | — | — |
| 2017-10-03 | $38.95 | $62.12 | 809,300 | — | — |
| 2017-10-02 | $39.25 | $62.60 | 1,018,300 | — | — |
| 2017-09-29 | $38.90 | $62.05 | 1,091,300 | — | — |
| 2017-09-28 | $38.78 | $61.85 | 1,042,100 | — | — |
| 2017-09-27 | $38.13 | $60.82 | 1,832,000 | — | — |
| 2017-09-26 | $39.36 | $62.78 | 1,038,700 | — | — |
| 2017-09-25 | $40.08 | $63.93 | 935,900 | — | — |
| 2017-09-22 | $40.13 | $64.01 | 821,400 | — | — |
| 2017-09-21 | $39.77 | $63.43 | 918,700 | — | — |
| 2017-09-20 | $39.72 | $63.35 | 1,452,200 | — | — |
| 2017-09-19 | $39.84 | $63.54 | 1,276,300 | — | — |
| 2017-09-18 | $39.42 | $62.87 | 1,044,800 | — | — |
| 2017-09-15 | $39.47 | $62.95 | 4,769,800 | — | — |
| 2017-09-14 | $39.15 | $62.44 | 1,411,500 | — | — |
| 2017-09-13 | $39.71 | $62.46 | 1,376,500 | — | — |
| 2017-09-12 | $40.14 | $63.14 | 1,055,700 | — | — |
| 2017-09-11 | $40.38 | $63.51 | 937,800 | — | — |
| 2017-09-08 | $40.04 | $62.98 | 1,379,700 | — | — |
| 2017-09-07 | $39.87 | $62.71 | 905,600 | — | — |
| 2017-09-06 | $39.24 | $61.72 | 1,210,600 | — | — |
| 2017-09-05 | $39.56 | $62.22 | 1,303,200 | — | — |
| 2017-09-01 | $39.44 | $62.04 | 901,700 | — | — |
| 2017-08-31 | $39.42 | $62.00 | 1,388,100 | — | — |
| 2017-08-30 | $39.51 | $62.15 | 1,358,000 | — | — |
| 2017-08-29 | $39.24 | $61.72 | 1,368,700 | — | — |
| 2017-08-28 | $39.06 | $61.44 | 1,781,200 | — | — |
| 2017-08-25 | $38.47 | $60.51 | 947,600 | — | — |
| 2017-08-24 | $38.53 | $60.60 | 1,276,400 | — | — |
| 2017-08-23 | $38.39 | $60.38 | 1,312,300 | — | — |
| 2017-08-22 | $37.73 | $59.35 | 849,200 | — | — |
| 2017-08-21 | $37.58 | $59.11 | 838,500 | — | — |
| 2017-08-18 | $36.89 | $58.02 | 835,000 | — | — |
| 2017-08-17 | $37.13 | $58.40 | 1,332,800 | — | — |
| 2017-08-16 | $37.49 | $58.97 | 2,085,100 | — | — |
| 2017-08-15 | $37.39 | $58.81 | 966,400 | — | — |
| 2017-08-14 | $37.63 | $59.19 | 958,000 | — | — |
| 2017-08-11 | $37.13 | $58.40 | 1,066,500 | — | — |
| 2017-08-10 | $37.83 | $59.50 | 1,283,100 | — | — |
| 2017-08-09 | $38.31 | $60.26 | 1,728,200 | — | — |
| 2017-08-08 | $37.18 | $58.48 | 1,014,500 | — | — |
| 2017-08-07 | $37.12 | $58.39 | 543,700 | — | — |
| 2017-08-04 | $37.00 | $58.20 | 1,056,700 | — | — |
| 2017-08-03 | $37.40 | $58.83 | 1,239,200 | — | — |
| 2017-08-02 | $36.92 | $58.07 | 1,049,000 | — | — |
| 2017-08-01 | $36.87 | $57.99 | 1,540,900 | — | — |
| 2017-07-31 | $36.43 | $57.30 | 2,486,700 | — | — |
| 2017-07-28 | $35.19 | $55.35 | 1,752,900 | — | — |
| 2017-07-27 | $34.76 | $54.67 | 827,700 | — | — |
| 2017-07-26 | $34.96 | $54.99 | 956,600 | — | — |
| 2017-07-25 | $34.86 | $54.83 | 793,800 | — | — |
| 2017-07-24 | $34.89 | $54.88 | 691,500 | — | — |
| 2017-07-21 | $35.00 | $55.05 | 606,300 | — | — |
| 2017-07-20 | $34.69 | $54.56 | 821,100 | — | — |
| 2017-07-19 | $34.95 | $54.97 | 477,900 | — | — |
| 2017-07-18 | $34.68 | $54.55 | 598,100 | — | — |
| 2017-07-17 | $34.74 | $54.64 | 853,400 | — | — |
| 2017-07-14 | $34.78 | $54.71 | 943,900 | — | — |
| 2017-07-13 | $33.94 | $53.38 | 965,300 | — | — |
| 2017-07-12 | $33.99 | $53.46 | 935,800 | — | — |
| 2017-07-11 | $33.34 | $52.44 | 1,121,400 | — | — |
| 2017-07-10 | $33.46 | $52.63 | 1,358,400 | — | — |
| 2017-07-07 | $34.43 | $54.15 | 866,300 | — | — |
| 2017-07-06 | $34.07 | $53.59 | 838,400 | — | — |
| 2017-07-05 | $34.52 | $54.30 | 864,700 | — | — |
| 2017-07-03 | $34.88 | $54.86 | 469,000 | — | — |
| 2017-06-30 | $34.36 | $54.04 | 1,007,500 | — | — |
| 2017-06-29 | $34.19 | $53.78 | 919,500 | — | — |
| 2017-06-28 | $34.72 | $54.61 | 743,100 | — | — |
| 2017-06-27 | $34.27 | $53.90 | 697,700 | — | — |
| 2017-06-26 | $34.75 | $54.66 | 524,600 | — | — |
| 2017-06-23 | $34.52 | $54.30 | 1,266,900 | — | — |
| 2017-06-22 | $34.12 | $53.67 | 835,400 | — | — |
| 2017-06-21 | $34.05 | $53.56 | 980,900 | — | — |
| 2017-06-20 | $34.81 | $54.75 | 1,068,600 | — | — |
| 2017-06-19 | $34.72 | $54.61 | 742,700 | — | — |
| 2017-06-16 | $34.21 | $53.81 | 1,900,900 | — | — |
| 2017-06-15 | $34.62 | $54.45 | 1,020,000 | — | — |
| 2017-06-14 | $34.19 | $53.78 | 911,800 | — | — |
| 2017-06-13 | $34.21 | $53.81 | 1,491,600 | — | — |
| 2017-06-12 | $34.30 | $53.09 | 1,482,000 | — | — |
| 2017-06-09 | $33.31 | $51.55 | 1,414,400 | — | — |
| 2017-06-08 | $33.45 | $51.77 | 2,320,700 | — | — |
| 2017-06-07 | $33.69 | $52.14 | 4,726,800 | — | — |
| 2017-06-06 | $35.00 | $54.17 | 689,300 | — | — |
| 2017-06-05 | $34.81 | $53.87 | 955,400 | — | — |
| 2017-06-02 | $35.26 | $54.57 | 946,800 | — | — |
| 2017-06-01 | $34.99 | $54.15 | 1,202,400 | — | — |
| 2017-05-31 | $34.92 | $54.04 | 1,590,800 | — | — |
| 2017-05-30 | $35.04 | $54.23 | 658,100 | — | — |
| 2017-05-26 | $35.17 | $54.43 | 708,900 | — | — |
| 2017-05-25 | $35.08 | $54.29 | 949,900 | — | — |
| 2017-05-24 | $34.80 | $53.86 | 1,256,000 | — | — |
| 2017-05-23 | $34.72 | $53.74 | 703,200 | — | — |
| 2017-05-22 | $34.81 | $53.87 | 1,247,400 | — | — |
| 2017-05-19 | $34.98 | $54.14 | 1,183,200 | — | — |
| 2017-05-18 | $35.41 | $54.80 | 2,426,000 | — | — |
| 2017-05-17 | $35.26 | $54.57 | 1,918,500 | — | — |
| 2017-05-16 | $34.95 | $54.09 | 1,185,900 | — | — |
| 2017-05-15 | $34.67 | $53.66 | 1,356,300 | — | — |
| 2017-05-12 | $34.57 | $53.50 | 851,600 | — | — |
| 2017-05-11 | $34.86 | $53.95 | 641,400 | — | — |
| 2017-05-10 | $35.08 | $54.29 | 763,200 | — | — |
| 2017-05-09 | $34.80 | $53.86 | 836,200 | — | — |
| 2017-05-08 | $34.90 | $54.01 | 797,300 | — | — |
| 2017-05-05 | $35.26 | $54.57 | 773,000 | — | — |
| 2017-05-04 | $34.75 | $53.78 | 1,215,300 | — | — |
| 2017-05-03 | $34.69 | $53.69 | 813,400 | — | — |
| 2017-05-02 | $35.33 | $54.68 | 1,183,800 | — | — |
| 2017-05-01 | $35.19 | $54.46 | 1,059,800 | — | — |
| 2017-04-28 | $34.76 | $53.80 | 1,209,000 | — | — |
| 2017-04-27 | $34.86 | $53.95 | 1,553,900 | — | — |
| 2017-04-26 | $36.10 | $55.87 | 1,046,500 | — | — |
| 2017-04-25 | $36.54 | $56.55 | 708,700 | — | — |
| 2017-04-24 | $36.47 | $56.44 | 1,144,200 | — | — |
| 2017-04-21 | $36.34 | $56.24 | 1,223,600 | — | — |
| 2017-04-20 | $36.52 | $56.52 | 822,800 | — | — |
| 2017-04-19 | $36.20 | $56.03 | 1,163,700 | — | — |
| 2017-04-18 | $36.54 | $56.55 | 1,382,500 | — | — |
| 2017-04-17 | $35.89 | $55.55 | 1,480,300 | — | — |
| 2017-04-13 | $35.29 | $54.62 | 1,380,700 | — | — |
| 2017-04-12 | $35.34 | $54.69 | 1,088,900 | — | — |
| 2017-04-11 | $35.50 | $54.94 | 1,302,100 | — | — |
| 2017-04-10 | $35.44 | $54.85 | 1,218,800 | — | — |
| 2017-04-07 | $35.52 | $54.97 | 1,331,300 | — | — |
| 2017-04-06 | $35.30 | $54.63 | 849,400 | — | — |
| 2017-04-05 | $34.94 | $54.08 | 1,297,500 | — | — |
| 2017-04-04 | $35.10 | $54.32 | 894,100 | — | — |
| 2017-04-03 | $35.33 | $54.68 | 1,052,000 | — | — |
| 2017-03-31 | $35.67 | $55.21 | 1,095,000 | — | — |
| 2017-03-30 | $35.39 | $54.77 | 1,078,600 | — | — |
| 2017-03-29 | $35.39 | $54.77 | 867,000 | — | — |
| 2017-03-28 | $35.10 | $54.32 | 1,019,700 | — | — |
| 2017-03-27 | $34.58 | $53.52 | 1,226,500 | — | — |
| 2017-03-24 | $34.73 | $53.75 | 1,331,900 | — | — |
| 2017-03-23 | $35.06 | $54.26 | 1,352,800 | — | — |
| 2017-03-22 | $35.02 | $54.20 | 1,673,900 | — | — |
| 2017-03-21 | $34.55 | $53.47 | 1,245,800 | — | — |
| 2017-03-20 | $34.87 | $53.97 | 1,043,800 | — | — |
| 2017-03-17 | $35.06 | $54.26 | 2,214,600 | — | — |
| 2017-03-16 | $34.57 | $53.50 | 1,536,000 | — | — |
| 2017-03-15 | $34.49 | $53.38 | 1,107,600 | — | — |
| 2017-03-14 | $33.96 | $52.56 | 1,352,600 | — | — |
| 2017-03-13 | $34.01 | $52.64 | 1,287,400 | — | — |
| 2017-03-10 | $34.24 | $52.14 | 1,584,600 | — | — |
| 2017-03-09 | $34.10 | $51.93 | 1,777,100 | — | — |
| 2017-03-08 | $34.76 | $52.93 | 1,189,500 | — | — |
| 2017-03-07 | $35.79 | $54.50 | 1,065,600 | — | — |
| 2017-03-06 | $36.12 | $55.00 | 1,361,700 | — | — |
| 2017-03-03 | $36.36 | $55.37 | 1,265,100 | — | — |
| 2017-03-02 | $36.37 | $55.38 | 1,449,100 | — | — |
| 2017-03-01 | $36.48 | $55.55 | 1,443,100 | — | — |
| 2017-02-28 | $36.35 | $55.35 | 2,419,100 | — | — |
| 2017-02-27 | $36.65 | $55.81 | 1,588,900 | — | — |
| 2017-02-24 | $36.90 | $56.19 | 1,405,500 | — | — |
| 2017-02-23 | $36.94 | $56.25 | 1,906,300 | — | — |
| 2017-02-22 | $37.14 | $56.56 | 1,993,800 | — | — |
| 2017-02-21 | $37.71 | $57.43 | 1,512,900 | — | — |
| 2017-02-17 | $37.15 | $56.57 | 1,762,700 | — | — |
| 2017-02-16 | $37.00 | $56.34 | 1,776,300 | — | — |
| 2017-02-15 | $37.26 | $56.74 | 932,400 | — | — |
| 2017-02-14 | $37.05 | $56.42 | 1,199,700 | — | — |
| 2017-02-13 | $37.62 | $57.29 | 1,110,800 | — | — |
| 2017-02-10 | $37.39 | $56.94 | 899,100 | — | — |
| 2017-02-09 | $37.03 | $56.39 | 1,261,600 | — | — |
| 2017-02-08 | $36.80 | $56.04 | 1,239,700 | — | — |
| 2017-02-07 | $36.71 | $55.90 | 1,635,400 | — | — |
| 2017-02-06 | $36.67 | $55.84 | 1,407,600 | — | — |
| 2017-02-03 | $36.59 | $55.72 | 1,249,200 | — | — |
| 2017-02-02 | $36.20 | $55.13 | 935,900 | — | — |
| 2017-02-01 | $35.98 | $54.79 | 2,156,800 | — | — |
| 2017-01-31 | $35.80 | $54.52 | 3,226,400 | — | — |
| 2017-01-30 | $35.79 | $54.50 | 1,976,600 | — | — |
| 2017-01-27 | $36.18 | $55.10 | 1,313,300 | — | — |
| 2017-01-26 | $36.17 | $55.08 | 1,561,800 | — | — |
| 2017-01-25 | $35.31 | $53.77 | 1,547,100 | — | — |
| 2017-01-24 | $35.31 | $53.77 | 1,508,800 | — | — |
| 2017-01-23 | $34.97 | $53.25 | 1,169,700 | — | — |
| 2017-01-20 | $34.68 | $52.81 | 1,610,600 | — | — |
| 2017-01-19 | $33.92 | $51.65 | 932,000 | — | — |
| 2017-01-18 | $34.10 | $51.93 | 881,000 | — | — |
| 2017-01-17 | $33.95 | $51.70 | 799,100 | — | — |
| 2017-01-13 | $33.40 | $50.86 | 863,700 | — | — |
| 2017-01-12 | $33.69 | $51.30 | 842,300 | — | — |
| 2017-01-11 | $33.19 | $50.54 | 1,220,500 | — | — |
| 2017-01-10 | $33.30 | $50.71 | 1,077,000 | — | — |
| 2017-01-09 | $33.26 | $50.65 | 1,271,700 | — | — |
| 2017-01-06 | $33.50 | $51.01 | 1,102,000 | — | — |
| 2017-01-05 | $33.98 | $51.75 | 1,465,300 | — | — |
| 2017-01-04 | $33.91 | $51.64 | 1,346,300 | — | — |
| 2017-01-03 | $33.10 | $50.41 | 1,812,100 | — | — |