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
- 1987-09-28 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 | $38.11 | $71.06 | 3,886,200 | — | — |
| 2017-12-28 | $38.18 | $71.19 | 3,757,800 | — | — |
| 2017-12-27 | $37.92 | $70.70 | 5,233,900 | — | — |
| 2017-12-26 | $37.90 | $70.67 | 3,642,000 | — | — |
| 2017-12-22 | $38.11 | $71.06 | 4,355,200 | — | — |
| 2017-12-21 | $38.00 | $70.85 | 5,973,400 | — | — |
| 2017-12-20 | $37.65 | $70.20 | 4,742,900 | — | — |
| 2017-12-19 | $37.46 | $69.84 | 6,150,300 | — | — |
| 2017-12-18 | $37.51 | $69.94 | 5,518,700 | — | — |
| 2017-12-15 | $37.26 | $69.47 | 8,063,000 | — | — |
| 2017-12-14 | $37.41 | $69.27 | 3,072,100 | — | — |
| 2017-12-13 | $37.66 | $69.73 | 5,143,600 | — | — |
| 2017-12-12 | $38.25 | $70.82 | 6,616,900 | — | — |
| 2017-12-11 | $37.71 | $69.82 | 4,515,700 | — | — |
| 2017-12-08 | $37.41 | $69.27 | 7,141,700 | — | — |
| 2017-12-07 | $37.36 | $69.17 | 5,506,500 | — | — |
| 2017-12-06 | $37.24 | $68.95 | 5,860,800 | — | — |
| 2017-12-05 | $37.13 | $68.75 | 6,577,700 | — | — |
| 2017-12-04 | $37.43 | $69.30 | 8,025,300 | — | — |
| 2017-12-01 | $37.42 | $69.29 | 6,359,800 | — | — |
| 2017-11-30 | $37.64 | $69.69 | 8,348,300 | — | — |
| 2017-11-29 | $38.09 | $70.53 | 4,917,400 | — | — |
| 2017-11-28 | $38.42 | $71.14 | 6,661,300 | — | — |
| 2017-11-27 | $37.09 | $68.67 | 6,357,800 | — | — |
| 2017-11-24 | $36.91 | $68.34 | 1,935,100 | — | — |
| 2017-11-22 | $36.79 | $68.12 | 5,848,200 | — | — |
| 2017-11-21 | $36.00 | $66.66 | 4,548,500 | — | — |
| 2017-11-20 | $36.06 | $66.77 | 4,311,600 | — | — |
| 2017-11-17 | $36.39 | $67.38 | 5,414,700 | — | — |
| 2017-11-16 | $36.14 | $66.92 | 5,557,200 | — | — |
| 2017-11-15 | $35.73 | $66.16 | 10,840,300 | — | — |
| 2017-11-14 | $35.89 | $66.45 | 12,358,100 | — | — |
| 2017-11-13 | $36.00 | $66.66 | 11,404,700 | — | — |
| 2017-11-10 | $36.93 | $68.38 | 13,793,700 | — | — |
| 2017-11-09 | $38.51 | $71.30 | 10,586,400 | — | — |
| 2017-11-08 | $41.00 | $75.91 | 3,617,300 | — | — |
| 2017-11-07 | $40.99 | $75.90 | 4,198,100 | — | — |
| 2017-11-06 | $41.09 | $76.08 | 3,468,300 | — | — |
| 2017-11-03 | $40.68 | $75.32 | 3,560,700 | — | — |
| 2017-11-02 | $40.65 | $75.27 | 3,376,900 | — | — |
| 2017-11-01 | $41.20 | $76.28 | 3,969,600 | — | — |
| 2017-10-31 | $41.39 | $76.64 | 5,013,400 | — | — |
| 2017-10-30 | $42.14 | $78.02 | 4,778,200 | — | — |
| 2017-10-27 | $42.41 | $78.52 | 3,886,400 | — | — |
| 2017-10-26 | $42.17 | $78.08 | 5,360,800 | — | — |
| 2017-10-25 | $41.20 | $76.28 | 4,505,100 | — | — |
| 2017-10-24 | $41.96 | $77.69 | 4,193,600 | — | — |
| 2017-10-23 | $41.61 | $77.04 | 3,016,200 | — | — |
| 2017-10-20 | $41.62 | $77.06 | 4,016,700 | — | — |
| 2017-10-19 | $41.24 | $76.36 | 3,588,600 | — | — |
| 2017-10-18 | $40.66 | $75.28 | 3,736,400 | — | — |
| 2017-10-17 | $41.20 | $76.28 | 3,429,200 | — | — |
| 2017-10-16 | $41.75 | $77.30 | 2,965,100 | — | — |
| 2017-10-13 | $41.69 | $77.19 | 3,202,300 | — | — |
| 2017-10-12 | $41.39 | $76.64 | 2,884,400 | — | — |
| 2017-10-11 | $41.35 | $76.56 | 3,866,700 | — | — |
| 2017-10-10 | $41.49 | $76.82 | 8,196,100 | — | — |
| 2017-10-09 | $40.60 | $75.17 | 2,932,200 | — | — |
| 2017-10-06 | $41.07 | $76.04 | 3,167,700 | — | — |
| 2017-10-05 | $41.20 | $76.28 | 3,645,900 | — | — |
| 2017-10-04 | $40.95 | $75.82 | 3,854,100 | — | — |
| 2017-10-03 | $40.47 | $74.93 | 3,773,900 | — | — |
| 2017-10-02 | $40.45 | $74.90 | 3,492,400 | — | — |
| 2017-09-29 | $40.29 | $74.60 | 3,899,300 | — | — |
| 2017-09-28 | $40.06 | $74.17 | 6,972,900 | — | — |
| 2017-09-27 | $40.45 | $74.90 | 6,322,400 | — | — |
| 2017-09-26 | $40.94 | $75.80 | 6,582,000 | — | — |
| 2017-09-25 | $40.12 | $74.28 | 3,752,500 | — | — |
| 2017-09-22 | $39.89 | $73.86 | 2,617,300 | — | — |
| 2017-09-21 | $39.98 | $73.56 | 3,170,700 | — | — |
| 2017-09-20 | $39.75 | $73.14 | 5,681,500 | — | — |
| 2017-09-19 | $39.04 | $71.83 | 5,653,600 | — | — |
| 2017-09-18 | $39.57 | $72.81 | 5,758,700 | — | — |
| 2017-09-15 | $39.81 | $73.25 | 6,186,100 | — | — |
| 2017-09-14 | $40.10 | $73.78 | 4,057,200 | — | — |
| 2017-09-13 | $39.90 | $73.42 | 3,028,400 | — | — |
| 2017-09-12 | $40.00 | $73.60 | 2,877,200 | — | — |
| 2017-09-11 | $39.40 | $72.50 | 4,681,800 | — | — |
| 2017-09-08 | $39.16 | $72.05 | 4,264,800 | — | — |
| 2017-09-07 | $39.21 | $72.15 | 3,533,500 | — | — |
| 2017-09-06 | $39.62 | $72.90 | 5,104,100 | — | — |
| 2017-09-05 | $40.00 | $73.60 | 4,166,100 | — | — |
| 2017-09-01 | $39.89 | $73.40 | 3,953,900 | — | — |
| 2017-08-31 | $39.59 | $72.85 | 7,634,300 | — | — |
| 2017-08-30 | $39.14 | $72.02 | 3,427,100 | — | — |
| 2017-08-29 | $38.75 | $71.30 | 2,576,800 | — | — |
| 2017-08-28 | $38.84 | $71.47 | 2,652,700 | — | — |
| 2017-08-25 | $38.83 | $71.45 | 3,941,300 | — | — |
| 2017-08-24 | $38.59 | $71.01 | 5,425,700 | — | — |
| 2017-08-23 | $38.56 | $70.95 | 6,255,000 | — | — |
| 2017-08-22 | $38.62 | $71.06 | 8,637,400 | — | — |
| 2017-08-21 | $38.27 | $70.42 | 13,091,900 | — | — |
| 2017-08-18 | $37.05 | $68.17 | 4,524,000 | — | — |
| 2017-08-17 | $36.89 | $67.88 | 10,463,500 | — | — |
| 2017-08-16 | $37.55 | $69.09 | 9,637,700 | — | — |
| 2017-08-15 | $37.83 | $69.61 | 6,708,200 | — | — |
| 2017-08-14 | $38.65 | $71.12 | 3,155,300 | — | — |
| 2017-08-11 | $38.67 | $71.15 | 2,936,800 | — | — |
| 2017-08-10 | $38.89 | $71.56 | 4,337,100 | — | — |
| 2017-08-09 | $39.45 | $72.59 | 3,493,800 | — | — |
| 2017-08-08 | $39.61 | $72.88 | 5,272,900 | — | — |
| 2017-08-07 | $39.78 | $73.19 | 5,036,500 | — | — |
| 2017-08-04 | $39.17 | $72.07 | 6,439,700 | — | — |
| 2017-08-03 | $39.46 | $72.61 | 4,998,600 | — | — |
| 2017-08-02 | $39.37 | $72.44 | 5,682,600 | — | — |
| 2017-08-01 | $38.75 | $71.30 | 5,365,900 | — | — |
| 2017-07-31 | $38.95 | $71.67 | 8,509,200 | — | — |
| 2017-07-28 | $39.64 | $72.94 | 14,471,800 | — | — |
| 2017-07-27 | $40.14 | $73.86 | 17,870,000 | — | — |
| 2017-07-26 | $43.32 | $79.71 | 7,298,300 | — | — |
| 2017-07-25 | $44.18 | $81.29 | 4,867,100 | — | — |
| 2017-07-24 | $44.00 | $80.96 | 3,308,400 | — | — |
| 2017-07-21 | $44.19 | $81.31 | 3,006,400 | — | — |
| 2017-07-20 | $44.11 | $81.16 | 2,876,900 | — | — |
| 2017-07-19 | $44.15 | $81.24 | 2,986,100 | — | — |
| 2017-07-18 | $44.00 | $80.96 | 3,553,400 | — | — |
| 2017-07-17 | $44.09 | $81.12 | 2,973,700 | — | — |
| 2017-07-14 | $43.87 | $80.72 | 3,443,300 | — | — |
| 2017-07-13 | $43.55 | $80.13 | 3,331,500 | — | — |
| 2017-07-12 | $43.40 | $79.86 | 2,813,400 | — | — |
| 2017-07-11 | $43.08 | $79.27 | 5,877,500 | — | — |
| 2017-07-10 | $43.38 | $79.82 | 3,164,500 | — | — |
| 2017-07-07 | $43.16 | $79.41 | 2,760,500 | — | — |
| 2017-07-06 | $43.05 | $79.21 | 2,697,500 | — | — |
| 2017-07-05 | $43.57 | $80.17 | 3,759,100 | — | — |
| 2017-07-03 | $43.25 | $79.58 | 2,933,900 | — | — |
| 2017-06-30 | $43.36 | $79.78 | 5,918,500 | — | — |
| 2017-06-29 | $42.55 | $78.29 | 4,899,900 | — | — |
| 2017-06-28 | $42.88 | $78.90 | 5,718,600 | — | — |
| 2017-06-27 | $42.15 | $77.56 | 4,370,600 | — | — |
| 2017-06-26 | $42.31 | $77.85 | 5,475,200 | — | — |
| 2017-06-23 | $41.82 | $76.49 | 16,759,600 | — | — |
| 2017-06-22 | $41.82 | $76.49 | 3,927,800 | — | — |
| 2017-06-21 | $41.45 | $75.81 | 4,206,300 | — | — |
| 2017-06-20 | $42.01 | $76.84 | 4,473,700 | — | — |
| 2017-06-19 | $42.54 | $77.81 | 5,602,600 | — | — |
| 2017-06-16 | $41.86 | $76.56 | 5,166,500 | — | — |
| 2017-06-15 | $41.94 | $76.71 | 4,168,300 | — | — |
| 2017-06-14 | $41.86 | $76.56 | 4,668,500 | — | — |
| 2017-06-13 | $41.92 | $76.67 | 4,885,500 | — | — |
| 2017-06-12 | $41.47 | $75.85 | 7,140,400 | — | — |
| 2017-06-09 | $42.07 | $76.95 | 4,641,400 | — | — |
| 2017-06-08 | $41.27 | $75.48 | 3,944,200 | — | — |
| 2017-06-07 | $41.16 | $75.28 | 6,529,800 | — | — |
| 2017-06-06 | $41.26 | $75.46 | 5,939,700 | — | — |
| 2017-06-05 | $42.04 | $76.89 | 6,086,700 | — | — |
| 2017-06-02 | $42.25 | $77.27 | 3,091,500 | — | — |
| 2017-06-01 | $42.18 | $77.15 | 4,135,500 | — | — |
| 2017-05-31 | $41.76 | $76.38 | 4,880,300 | — | — |
| 2017-05-30 | $41.98 | $76.78 | 2,525,000 | — | — |
| 2017-05-26 | $42.03 | $76.87 | 3,261,500 | — | — |
| 2017-05-25 | $42.16 | $77.11 | 4,372,400 | — | — |
| 2017-05-24 | $42.02 | $76.85 | 2,968,900 | — | — |
| 2017-05-23 | $41.98 | $76.78 | 3,503,500 | — | — |
| 2017-05-22 | $42.64 | $77.99 | 2,897,100 | — | — |
| 2017-05-19 | $42.60 | $77.91 | 7,334,200 | — | — |
| 2017-05-18 | $41.77 | $76.40 | 4,568,800 | — | — |
| 2017-05-17 | $41.33 | $75.59 | 4,671,000 | — | — |
| 2017-05-16 | $42.07 | $76.95 | 4,339,300 | — | — |
| 2017-05-15 | $42.45 | $77.64 | 6,970,700 | — | — |
| 2017-05-12 | $42.04 | $76.89 | 4,340,100 | — | — |
| 2017-05-11 | $41.91 | $76.65 | 2,916,000 | — | — |
| 2017-05-10 | $42.41 | $77.57 | 4,423,100 | — | — |
| 2017-05-09 | $42.01 | $76.84 | 4,376,500 | — | — |
| 2017-05-08 | $42.02 | $76.85 | 2,620,400 | — | — |
| 2017-05-05 | $41.97 | $76.76 | 3,315,900 | — | — |
| 2017-05-04 | $41.47 | $75.85 | 3,219,300 | — | — |
| 2017-05-03 | $41.61 | $76.10 | 4,932,400 | — | — |
| 2017-05-02 | $41.46 | $75.83 | 4,911,500 | — | — |
| 2017-05-01 | $41.51 | $75.92 | 5,670,300 | — | — |
| 2017-04-28 | $41.57 | $76.03 | 6,319,900 | — | — |
| 2017-04-27 | $42.16 | $77.11 | 7,485,700 | — | — |
| 2017-04-26 | $43.05 | $78.74 | 5,503,500 | — | — |
| 2017-04-25 | $43.20 | $79.01 | 4,372,500 | — | — |
| 2017-04-24 | $42.91 | $78.48 | 5,542,800 | — | — |
| 2017-04-21 | $42.04 | $76.89 | 3,904,800 | — | — |
| 2017-04-20 | $41.73 | $76.32 | 2,947,800 | — | — |
| 2017-04-19 | $41.28 | $75.50 | 3,809,600 | — | — |
| 2017-04-18 | $41.35 | $75.63 | 3,707,400 | — | — |
| 2017-04-17 | $41.09 | $75.15 | 4,277,100 | — | — |
| 2017-04-13 | $40.60 | $74.26 | 2,526,600 | — | — |
| 2017-04-12 | $40.90 | $74.81 | 3,432,700 | — | — |
| 2017-04-11 | $41.22 | $75.39 | 4,184,800 | — | — |
| 2017-04-10 | $41.12 | $75.21 | 3,297,800 | — | — |
| 2017-04-07 | $40.99 | $74.97 | 3,282,500 | — | — |
| 2017-04-06 | $41.18 | $75.32 | 4,143,900 | — | — |
| 2017-04-05 | $40.98 | $74.95 | 3,276,500 | — | — |
| 2017-04-04 | $41.30 | $75.54 | 3,164,700 | — | — |
| 2017-04-03 | $41.17 | $75.30 | 5,869,800 | — | — |
| 2017-03-31 | $42.12 | $77.04 | 3,800,300 | — | — |
| 2017-03-30 | $42.14 | $77.07 | 2,944,500 | — | — |
| 2017-03-29 | $42.25 | $77.27 | 3,467,500 | — | — |
| 2017-03-28 | $41.74 | $76.34 | 4,177,800 | — | — |
| 2017-03-27 | $41.36 | $75.65 | 3,659,000 | — | — |
| 2017-03-24 | $41.22 | $75.39 | 5,944,500 | — | — |
| 2017-03-23 | $41.50 | $75.90 | 4,278,700 | — | — |
| 2017-03-22 | $41.81 | $76.47 | 3,972,400 | — | — |
| 2017-03-21 | $41.38 | $75.68 | 7,114,000 | — | — |
| 2017-03-20 | $42.27 | $77.31 | 5,224,700 | — | — |
| 2017-03-17 | $41.97 | $76.31 | 7,041,200 | — | — |
| 2017-03-16 | $41.77 | $75.94 | 5,082,400 | — | — |
| 2017-03-15 | $41.93 | $76.23 | 4,746,800 | — | — |
| 2017-03-14 | $40.89 | $74.34 | 3,517,600 | — | — |
| 2017-03-13 | $41.24 | $74.98 | 5,567,600 | — | — |
| 2017-03-10 | $41.23 | $74.96 | 5,340,900 | — | — |
| 2017-03-09 | $40.82 | $74.21 | 4,723,600 | — | — |
| 2017-03-08 | $41.14 | $74.80 | 4,517,200 | — | — |
| 2017-03-07 | $41.47 | $75.40 | 3,810,600 | — | — |
| 2017-03-06 | $41.76 | $75.92 | 4,173,600 | — | — |
| 2017-03-03 | $42.06 | $76.47 | 3,279,100 | — | — |
| 2017-03-02 | $42.27 | $76.85 | 3,384,000 | — | — |
| 2017-03-01 | $42.68 | $77.60 | 4,738,100 | — | — |
| 2017-02-28 | $41.94 | $76.25 | 7,027,200 | — | — |
| 2017-02-27 | $42.24 | $76.80 | 3,628,300 | — | — |
| 2017-02-24 | $41.82 | $76.03 | 4,854,400 | — | — |
| 2017-02-23 | $41.49 | $75.43 | 5,052,300 | — | — |
| 2017-02-22 | $42.17 | $76.67 | 4,387,700 | — | — |
| 2017-02-21 | $42.63 | $77.51 | 6,770,900 | — | — |
| 2017-02-17 | $41.91 | $76.20 | 5,994,400 | — | — |
| 2017-02-16 | $41.68 | $75.78 | 5,549,000 | — | — |
| 2017-02-15 | $41.62 | $75.67 | 8,504,300 | — | — |
| 2017-02-14 | $41.49 | $75.43 | 6,170,000 | — | — |
| 2017-02-13 | $41.75 | $75.91 | 4,764,400 | — | — |
| 2017-02-10 | $41.85 | $76.09 | 6,262,700 | — | — |
| 2017-02-09 | $41.31 | $75.11 | 5,818,800 | — | — |
| 2017-02-08 | $41.01 | $74.56 | 7,211,400 | — | — |
| 2017-02-07 | $41.23 | $74.96 | 8,410,600 | — | — |
| 2017-02-06 | $42.30 | $76.91 | 6,650,700 | — | — |
| 2017-02-03 | $42.66 | $77.56 | 6,130,000 | — | — |
| 2017-02-02 | $42.30 | $76.91 | 7,591,100 | — | — |
| 2017-02-01 | $42.50 | $77.27 | 10,608,800 | — | — |
| 2017-01-31 | $43.98 | $79.96 | 9,406,900 | — | — |
| 2017-01-30 | $43.77 | $79.58 | 4,153,600 | — | — |
| 2017-01-27 | $43.73 | $79.51 | 4,716,800 | — | — |
| 2017-01-26 | $44.30 | $80.54 | 5,391,400 | — | — |
| 2017-01-25 | $44.19 | $80.34 | 4,290,800 | — | — |
| 2017-01-24 | $43.95 | $79.91 | 5,367,000 | — | — |
| 2017-01-23 | $43.24 | $78.61 | 4,863,400 | — | — |
| 2017-01-20 | $42.90 | $78.00 | 5,968,400 | — | — |
| 2017-01-19 | $42.87 | $77.94 | 3,193,300 | — | — |
| 2017-01-18 | $43.09 | $78.34 | 3,998,100 | — | — |
| 2017-01-17 | $43.11 | $78.38 | 4,710,300 | — | — |
| 2017-01-13 | $43.66 | $79.38 | 4,865,900 | — | — |
| 2017-01-12 | $43.79 | $79.61 | 5,546,600 | — | — |
| 2017-01-11 | $44.08 | $80.14 | 14,690,600 | — | — |
| 2017-01-10 | $43.61 | $79.29 | 10,411,800 | — | — |
| 2017-01-09 | $42.60 | $77.45 | 3,569,900 | — | — |
| 2017-01-06 | $42.79 | $77.80 | 6,010,100 | — | — |
| 2017-01-05 | $41.94 | $76.25 | 5,184,800 | — | — |
| 2017-01-04 | $42.49 | $77.25 | 5,106,800 | — | — |
| 2017-01-03 | $42.43 | $77.14 | 9,453,800 | — | — |