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
- 1995-08-25 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 | $36.54 | $60.34 | 1,493,800 | — | — |
| 2017-12-28 | $36.77 | $60.72 | 1,388,100 | — | — |
| 2017-12-27 | $36.54 | $60.34 | 1,052,400 | — | — |
| 2017-12-26 | $36.60 | $60.44 | 637,900 | — | — |
| 2017-12-22 | $36.64 | $60.51 | 1,304,600 | — | — |
| 2017-12-21 | $36.61 | $60.46 | 2,611,200 | — | — |
| 2017-12-20 | $36.52 | $60.31 | 1,785,700 | — | — |
| 2017-12-19 | $36.61 | $60.46 | 2,469,400 | — | — |
| 2017-12-18 | $36.81 | $60.79 | 2,315,800 | — | — |
| 2017-12-15 | $36.56 | $60.37 | 5,006,100 | — | — |
| 2017-12-14 | $36.29 | $59.93 | 2,817,700 | — | — |
| 2017-12-13 | $36.96 | $61.04 | 3,618,100 | — | — |
| 2017-12-12 | $37.17 | $61.38 | 2,837,600 | — | — |
| 2017-12-11 | $37.39 | $61.75 | 2,494,300 | — | — |
| 2017-12-08 | $37.67 | $62.21 | 1,489,300 | — | — |
| 2017-12-07 | $37.34 | $61.66 | 2,101,600 | — | — |
| 2017-12-06 | $37.09 | $61.25 | 2,394,200 | — | — |
| 2017-12-05 | $36.63 | $60.49 | 1,550,300 | — | — |
| 2017-12-04 | $36.88 | $60.90 | 2,979,400 | — | — |
| 2017-12-01 | $36.21 | $59.80 | 3,226,400 | — | — |
| 2017-11-30 | $36.17 | $59.73 | 2,611,100 | — | — |
| 2017-11-29 | $36.10 | $59.62 | 3,489,200 | — | — |
| 2017-11-28 | $36.00 | $59.45 | 3,294,000 | — | — |
| 2017-11-27 | $35.20 | $58.13 | 2,960,700 | — | — |
| 2017-11-24 | $35.09 | $57.95 | 687,900 | — | — |
| 2017-11-22 | $35.23 | $58.18 | 1,426,800 | — | — |
| 2017-11-21 | $35.63 | $58.84 | 2,075,400 | — | — |
| 2017-11-20 | $35.46 | $58.56 | 2,941,100 | — | — |
| 2017-11-17 | $34.98 | $57.77 | 2,899,300 | — | — |
| 2017-11-16 | $34.57 | $57.09 | 2,280,100 | — | — |
| 2017-11-15 | $34.48 | $56.94 | 4,631,800 | — | — |
| 2017-11-14 | $34.47 | $56.92 | 2,247,800 | — | — |
| 2017-11-13 | $34.52 | $57.01 | 1,896,400 | — | — |
| 2017-11-10 | $35.15 | $57.57 | 1,598,200 | — | — |
| 2017-11-09 | $35.50 | $58.14 | 1,865,400 | — | — |
| 2017-11-08 | $35.69 | $58.45 | 2,081,500 | — | — |
| 2017-11-07 | $35.61 | $58.32 | 1,631,000 | — | — |
| 2017-11-06 | $35.87 | $58.75 | 1,496,600 | — | — |
| 2017-11-03 | $36.05 | $59.04 | 2,448,800 | — | — |
| 2017-11-02 | $36.16 | $59.22 | 3,305,200 | — | — |
| 2017-11-01 | $35.76 | $58.57 | 1,734,600 | — | — |
| 2017-10-31 | $35.79 | $58.62 | 2,737,700 | — | — |
| 2017-10-30 | $36.04 | $59.03 | 2,693,900 | — | — |
| 2017-10-27 | $36.89 | $60.42 | 1,788,300 | — | — |
| 2017-10-26 | $37.15 | $60.84 | 2,334,000 | — | — |
| 2017-10-25 | $36.84 | $60.34 | 3,314,100 | — | — |
| 2017-10-24 | $37.41 | $61.27 | 1,988,700 | — | — |
| 2017-10-23 | $37.26 | $61.02 | 2,169,300 | — | — |
| 2017-10-20 | $37.34 | $61.15 | 3,484,900 | — | — |
| 2017-10-19 | $36.88 | $60.40 | 2,214,500 | — | — |
| 2017-10-18 | $36.79 | $60.25 | 2,773,100 | — | — |
| 2017-10-17 | $36.19 | $59.27 | 1,979,400 | — | — |
| 2017-10-16 | $36.32 | $59.48 | 2,255,500 | — | — |
| 2017-10-13 | $36.15 | $59.21 | 3,281,500 | — | — |
| 2017-10-12 | $36.29 | $59.43 | 4,511,400 | — | — |
| 2017-10-11 | $36.29 | $59.43 | 2,658,500 | — | — |
| 2017-10-10 | $36.08 | $59.09 | 3,105,600 | — | — |
| 2017-10-09 | $35.73 | $58.52 | 1,745,000 | — | — |
| 2017-10-06 | $35.77 | $58.58 | 2,369,500 | — | — |
| 2017-10-05 | $35.80 | $58.63 | 2,686,800 | — | — |
| 2017-10-04 | $35.59 | $58.29 | 1,915,600 | — | — |
| 2017-10-03 | $35.76 | $58.57 | 2,235,100 | — | — |
| 2017-10-02 | $35.53 | $58.19 | 3,008,900 | — | — |
| 2017-09-29 | $35.04 | $57.39 | 3,333,900 | — | — |
| 2017-09-28 | $34.28 | $56.14 | 2,716,400 | — | — |
| 2017-09-27 | $34.40 | $56.34 | 1,735,500 | — | — |
| 2017-09-26 | $34.09 | $55.83 | 1,161,100 | — | — |
| 2017-09-25 | $34.23 | $56.06 | 1,485,300 | — | — |
| 2017-09-22 | $34.20 | $56.01 | 2,657,600 | — | — |
| 2017-09-21 | $33.56 | $54.96 | 1,556,500 | — | — |
| 2017-09-20 | $33.45 | $54.78 | 2,140,900 | — | — |
| 2017-09-19 | $33.51 | $54.88 | 2,551,700 | — | — |
| 2017-09-18 | $33.44 | $54.77 | 2,836,000 | — | — |
| 2017-09-15 | $33.08 | $54.18 | 3,894,900 | — | — |
| 2017-09-14 | $32.79 | $53.70 | 2,331,100 | — | — |
| 2017-09-13 | $32.73 | $53.60 | 1,995,100 | — | — |
| 2017-09-12 | $32.51 | $53.24 | 1,755,200 | — | — |
| 2017-09-11 | $32.10 | $52.57 | 1,953,700 | — | — |
| 2017-09-08 | $31.69 | $51.90 | 2,158,200 | — | — |
| 2017-09-07 | $31.75 | $52.00 | 1,945,100 | — | — |
| 2017-09-06 | $32.05 | $52.49 | 2,411,800 | — | — |
| 2017-09-05 | $32.26 | $52.83 | 2,743,100 | — | — |
| 2017-09-01 | $33.12 | $54.24 | 1,832,700 | — | — |
| 2017-08-31 | $32.78 | $53.69 | 1,991,600 | — | — |
| 2017-08-30 | $32.44 | $53.13 | 2,307,300 | — | — |
| 2017-08-29 | $32.23 | $52.79 | 2,824,900 | — | — |
| 2017-08-28 | $32.45 | $53.15 | 1,798,400 | — | — |
| 2017-08-25 | $32.77 | $53.67 | 2,035,200 | — | — |
| 2017-08-24 | $32.58 | $53.36 | 2,279,400 | — | — |
| 2017-08-23 | $32.87 | $53.83 | 1,898,600 | — | — |
| 2017-08-22 | $33.25 | $54.46 | 1,773,300 | — | — |
| 2017-08-21 | $32.88 | $53.85 | 1,435,300 | — | — |
| 2017-08-18 | $32.86 | $53.82 | 2,974,900 | — | — |
| 2017-08-17 | $32.77 | $53.67 | 2,517,500 | — | — |
| 2017-08-16 | $33.66 | $55.13 | 2,014,200 | — | — |
| 2017-08-15 | $33.82 | $55.39 | 1,723,100 | — | — |
| 2017-08-14 | $34.00 | $55.21 | 1,799,700 | — | — |
| 2017-08-11 | $33.99 | $55.19 | 2,768,200 | — | — |
| 2017-08-10 | $33.54 | $54.46 | 2,480,100 | — | — |
| 2017-08-09 | $34.57 | $56.13 | 1,902,700 | — | — |
| 2017-08-08 | $34.61 | $56.20 | 2,101,900 | — | — |
| 2017-08-07 | $34.76 | $56.44 | 1,634,800 | — | — |
| 2017-08-04 | $34.57 | $56.13 | 1,987,400 | — | — |
| 2017-08-03 | $34.53 | $56.07 | 2,532,700 | — | — |
| 2017-08-02 | $34.63 | $56.23 | 4,404,500 | — | — |
| 2017-08-01 | $35.20 | $57.16 | 2,172,200 | — | — |
| 2017-07-31 | $34.77 | $56.46 | 5,075,800 | — | — |
| 2017-07-28 | $34.36 | $55.79 | 4,236,100 | — | — |
| 2017-07-27 | $34.60 | $56.18 | 6,188,200 | — | — |
| 2017-07-26 | $36.44 | $59.17 | 2,800,000 | — | — |
| 2017-07-25 | $36.53 | $59.32 | 2,189,300 | — | — |
| 2017-07-24 | $36.27 | $58.90 | 1,971,000 | — | — |
| 2017-07-21 | $36.05 | $58.54 | 1,749,700 | — | — |
| 2017-07-20 | $36.14 | $58.68 | 2,184,500 | — | — |
| 2017-07-19 | $36.20 | $58.78 | 1,493,900 | — | — |
| 2017-07-18 | $35.94 | $58.36 | 2,115,400 | — | — |
| 2017-07-17 | $36.17 | $58.73 | 1,926,100 | — | — |
| 2017-07-14 | $36.11 | $58.64 | 2,049,600 | — | — |
| 2017-07-13 | $35.90 | $58.29 | 3,907,800 | — | — |
| 2017-07-12 | $36.11 | $58.64 | 2,616,200 | — | — |
| 2017-07-11 | $35.72 | $58.00 | 2,846,900 | — | — |
| 2017-07-10 | $36.47 | $59.22 | 2,942,800 | — | — |
| 2017-07-07 | $35.92 | $58.33 | 3,015,500 | — | — |
| 2017-07-06 | $35.16 | $57.09 | 3,101,900 | — | — |
| 2017-07-05 | $35.50 | $57.64 | 2,033,900 | — | — |
| 2017-07-03 | $35.51 | $57.66 | 1,497,300 | — | — |
| 2017-06-30 | $35.19 | $57.14 | 2,361,500 | — | — |
| 2017-06-29 | $35.00 | $56.83 | 2,729,000 | — | — |
| 2017-06-28 | $35.31 | $57.34 | 3,691,500 | — | — |
| 2017-06-27 | $34.77 | $56.46 | 3,341,700 | — | — |
| 2017-06-26 | $35.01 | $56.85 | 2,934,300 | — | — |
| 2017-06-23 | $34.97 | $56.78 | 3,361,400 | — | — |
| 2017-06-22 | $34.99 | $56.82 | 1,780,300 | — | — |
| 2017-06-21 | $34.80 | $56.51 | 2,266,200 | — | — |
| 2017-06-20 | $35.07 | $56.95 | 1,792,900 | — | — |
| 2017-06-19 | $35.40 | $57.48 | 2,665,400 | — | — |
| 2017-06-16 | $34.61 | $56.20 | 3,181,300 | — | — |
| 2017-06-15 | $34.58 | $56.15 | 2,085,100 | — | — |
| 2017-06-14 | $34.68 | $56.31 | 2,034,800 | — | — |
| 2017-06-13 | $34.49 | $56.00 | 2,151,200 | — | — |
| 2017-06-12 | $34.45 | $55.94 | 2,587,900 | — | — |
| 2017-06-09 | $34.32 | $55.73 | 2,898,600 | — | — |
| 2017-06-08 | $33.88 | $55.01 | 2,717,600 | — | — |
| 2017-06-07 | $33.41 | $54.25 | 2,638,700 | — | — |
| 2017-06-06 | $33.41 | $54.25 | 3,301,500 | — | — |
| 2017-06-05 | $33.34 | $54.14 | 3,359,200 | — | — |
| 2017-06-02 | $32.93 | $53.47 | 3,235,400 | — | — |
| 2017-06-01 | $32.92 | $53.46 | 3,170,700 | — | — |
| 2017-05-31 | $31.70 | $51.47 | 2,521,000 | — | — |
| 2017-05-30 | $31.62 | $51.34 | 1,534,200 | — | — |
| 2017-05-26 | $32.00 | $51.96 | 1,636,200 | — | — |
| 2017-05-25 | $31.95 | $51.88 | 2,435,300 | — | — |
| 2017-05-24 | $31.18 | $50.63 | 2,690,700 | — | — |
| 2017-05-23 | $31.25 | $50.74 | 2,741,600 | — | — |
| 2017-05-22 | $31.85 | $51.72 | 1,501,300 | — | — |
| 2017-05-19 | $31.62 | $51.34 | 2,281,600 | — | — |
| 2017-05-18 | $31.24 | $50.73 | 4,234,000 | — | — |
| 2017-05-17 | $30.66 | $49.79 | 3,514,700 | — | — |
| 2017-05-16 | $32.18 | $52.25 | 2,170,900 | — | — |
| 2017-05-15 | $32.22 | $52.32 | 2,719,800 | — | — |
| 2017-05-12 | $32.12 | $52.16 | 1,837,400 | — | — |
| 2017-05-11 | $32.15 | $52.21 | 2,280,800 | — | — |
| 2017-05-10 | $32.39 | $52.59 | 1,856,400 | — | — |
| 2017-05-09 | $32.56 | $52.40 | 2,340,300 | — | — |
| 2017-05-08 | $32.35 | $52.06 | 2,267,500 | — | — |
| 2017-05-05 | $32.38 | $52.11 | 1,475,400 | — | — |
| 2017-05-04 | $32.41 | $52.16 | 2,003,600 | — | — |
| 2017-05-03 | $32.67 | $52.58 | 1,741,000 | — | — |
| 2017-05-02 | $32.61 | $52.48 | 2,217,100 | — | — |
| 2017-05-01 | $32.69 | $52.61 | 2,332,400 | — | — |
| 2017-04-28 | $32.94 | $53.01 | 3,185,500 | — | — |
| 2017-04-27 | $33.12 | $53.30 | 4,668,900 | — | — |
| 2017-04-26 | $32.44 | $52.21 | 4,084,000 | — | — |
| 2017-04-25 | $32.17 | $51.77 | 2,664,200 | — | — |
| 2017-04-24 | $32.03 | $51.55 | 3,774,500 | — | — |
| 2017-04-21 | $31.28 | $50.34 | 2,734,300 | — | — |
| 2017-04-20 | $31.52 | $50.73 | 3,532,900 | — | — |
| 2017-04-19 | $31.01 | $49.91 | 3,117,100 | — | — |
| 2017-04-18 | $30.64 | $49.31 | 3,066,800 | — | — |
| 2017-04-17 | $30.73 | $49.45 | 2,266,300 | — | — |
| 2017-04-13 | $30.03 | $48.33 | 2,472,600 | — | — |
| 2017-04-12 | $30.48 | $49.05 | 3,275,400 | — | — |
| 2017-04-11 | $30.81 | $49.58 | 2,834,800 | — | — |
| 2017-04-10 | $30.75 | $49.49 | 3,003,900 | — | — |
| 2017-04-07 | $30.37 | $48.88 | 2,790,800 | — | — |
| 2017-04-06 | $30.59 | $49.23 | 1,870,700 | — | — |
| 2017-04-05 | $30.28 | $48.73 | 1,967,600 | — | — |
| 2017-04-04 | $30.49 | $49.07 | 1,849,500 | — | — |
| 2017-04-03 | $30.59 | $49.23 | 2,513,200 | — | — |
| 2017-03-31 | $30.63 | $49.29 | 2,970,700 | — | — |
| 2017-03-30 | $30.72 | $49.44 | 2,402,800 | — | — |
| 2017-03-29 | $30.59 | $49.23 | 2,165,900 | — | — |
| 2017-03-28 | $30.77 | $49.52 | 3,481,600 | — | — |
| 2017-03-27 | $30.00 | $48.28 | 3,811,000 | — | — |
| 2017-03-24 | $30.10 | $48.44 | 3,466,500 | — | — |
| 2017-03-23 | $30.22 | $48.63 | 3,201,400 | — | — |
| 2017-03-22 | $30.10 | $48.44 | 3,305,700 | — | — |
| 2017-03-21 | $30.28 | $48.73 | 3,662,500 | — | — |
| 2017-03-20 | $31.09 | $50.03 | 2,711,300 | — | — |
| 2017-03-17 | $31.23 | $50.26 | 5,448,100 | — | — |
| 2017-03-16 | $32.68 | $52.59 | 2,005,200 | — | — |
| 2017-03-15 | $32.50 | $52.30 | 3,014,800 | — | — |
| 2017-03-14 | $31.58 | $50.82 | 2,959,400 | — | — |
| 2017-03-13 | $31.67 | $50.97 | 2,729,700 | — | — |
| 2017-03-10 | $31.79 | $51.16 | 3,617,000 | — | — |
| 2017-03-09 | $32.26 | $51.92 | 2,635,800 | — | — |
| 2017-03-08 | $32.21 | $51.84 | 2,300,000 | — | — |
| 2017-03-07 | $31.96 | $51.43 | 3,799,600 | — | — |
| 2017-03-06 | $32.19 | $51.80 | 2,590,900 | — | — |
| 2017-03-03 | $32.33 | $52.03 | 2,671,500 | — | — |
| 2017-03-02 | $32.38 | $52.11 | 3,480,100 | — | — |
| 2017-03-01 | $32.45 | $52.22 | 5,488,000 | — | — |
| 2017-02-28 | $32.19 | $51.80 | 5,043,300 | — | — |
| 2017-02-27 | $32.65 | $52.54 | 2,425,000 | — | — |
| 2017-02-24 | $32.66 | $52.56 | 3,424,900 | — | — |
| 2017-02-23 | $33.00 | $53.11 | 3,407,400 | — | — |
| 2017-02-22 | $33.35 | $53.67 | 3,770,500 | — | — |
| 2017-02-21 | $33.15 | $53.35 | 3,064,600 | — | — |
| 2017-02-17 | $32.54 | $52.37 | 2,120,300 | — | — |
| 2017-02-16 | $32.55 | $52.38 | 2,188,500 | — | — |
| 2017-02-15 | $32.71 | $52.64 | 2,972,900 | — | — |
| 2017-02-14 | $32.00 | $51.50 | 2,231,200 | — | — |
| 2017-02-13 | $32.11 | $51.23 | 2,251,500 | — | — |
| 2017-02-10 | $31.84 | $50.79 | 3,905,300 | — | — |
| 2017-02-09 | $31.50 | $50.25 | 3,904,500 | — | — |
| 2017-02-08 | $30.52 | $48.69 | 2,658,800 | — | — |
| 2017-02-07 | $30.43 | $48.55 | 2,406,000 | — | — |
| 2017-02-06 | $30.46 | $48.59 | 2,567,300 | — | — |
| 2017-02-03 | $30.90 | $49.29 | 5,353,900 | — | — |
| 2017-02-02 | $29.55 | $47.14 | 3,505,300 | — | — |
| 2017-02-01 | $29.59 | $47.21 | 3,632,600 | — | — |
| 2017-01-31 | $28.92 | $46.14 | 4,944,800 | — | — |
| 2017-01-30 | $29.22 | $46.61 | 4,102,300 | — | — |
| 2017-01-27 | $29.51 | $47.08 | 4,015,300 | — | — |
| 2017-01-26 | $30.00 | $47.86 | 4,882,300 | — | — |
| 2017-01-25 | $31.09 | $49.60 | 3,511,600 | — | — |
| 2017-01-24 | $30.85 | $49.22 | 3,467,700 | — | — |
| 2017-01-23 | $30.46 | $48.59 | 1,988,500 | — | — |
| 2017-01-20 | $30.52 | $48.69 | 3,855,500 | — | — |
| 2017-01-19 | $30.17 | $48.13 | 3,964,800 | — | — |
| 2017-01-18 | $30.55 | $48.74 | 3,512,500 | — | — |
| 2017-01-17 | $30.55 | $48.74 | 2,834,100 | — | — |
| 2017-01-13 | $31.10 | $49.61 | 2,411,200 | — | — |
| 2017-01-12 | $31.05 | $49.53 | 2,984,700 | — | — |
| 2017-01-11 | $31.11 | $49.63 | 2,361,400 | — | — |
| 2017-01-10 | $30.67 | $48.93 | 2,896,000 | — | — |
| 2017-01-09 | $30.85 | $49.22 | 3,525,000 | — | — |
| 2017-01-06 | $31.53 | $50.30 | 3,522,500 | — | — |
| 2017-01-05 | $31.52 | $50.28 | 2,797,500 | — | — |
| 2017-01-04 | $31.77 | $50.68 | 3,470,400 | — | — |
| 2017-01-03 | $30.93 | $49.34 | 3,483,500 | — | — |