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
- 2014-05-22 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 | $41.42 | $41.42 | 4,815,900 | — | — |
| 2017-12-28 | $41.63 | $41.63 | 6,835,600 | — | — |
| 2017-12-27 | $42.29 | $42.29 | 7,002,200 | — | — |
| 2017-12-26 | $42.14 | $42.14 | 6,323,900 | — | — |
| 2017-12-22 | $42.19 | $42.19 | 7,162,100 | — | — |
| 2017-12-21 | $42.27 | $42.27 | 7,217,700 | — | — |
| 2017-12-20 | $42.16 | $42.16 | 21,883,600 | — | — |
| 2017-12-19 | $42.97 | $42.97 | 31,675,300 | — | — |
| 2017-12-18 | $41.68 | $41.68 | 20,053,300 | — | — |
| 2017-12-15 | $40.32 | $40.32 | 24,030,500 | — | — |
| 2017-12-14 | $40.63 | $40.63 | 22,350,200 | — | — |
| 2017-12-13 | $40.80 | $40.80 | 28,073,700 | — | — |
| 2017-12-12 | $38.56 | $38.56 | 9,126,400 | — | — |
| 2017-12-11 | $38.46 | $38.46 | 9,114,500 | — | — |
| 2017-12-08 | $38.01 | $38.01 | 9,479,300 | — | — |
| 2017-12-07 | $38.13 | $38.13 | 16,026,000 | — | — |
| 2017-12-06 | $37.82 | $37.82 | 14,647,400 | — | — |
| 2017-12-05 | $37.30 | $37.30 | 16,057,300 | — | — |
| 2017-12-04 | $36.75 | $36.75 | 15,756,800 | — | — |
| 2017-12-01 | $37.27 | $37.27 | 13,552,500 | — | — |
| 2017-11-30 | $37.45 | $37.45 | 16,357,700 | — | — |
| 2017-11-29 | $37.83 | $37.83 | 18,255,700 | — | — |
| 2017-11-28 | $38.57 | $38.57 | 8,241,800 | — | — |
| 2017-11-27 | $38.66 | $38.66 | 9,577,500 | — | — |
| 2017-11-24 | $39.21 | $39.21 | 7,256,300 | — | — |
| 2017-11-22 | $39.79 | $39.79 | 9,320,000 | — | — |
| 2017-11-21 | $39.88 | $39.88 | 13,821,400 | — | — |
| 2017-11-20 | $39.20 | $39.20 | 20,091,100 | — | — |
| 2017-11-17 | $40.25 | $40.25 | 16,665,600 | — | — |
| 2017-11-16 | $40.22 | $40.22 | 18,078,600 | — | — |
| 2017-11-15 | $39.35 | $39.35 | 19,456,400 | — | — |
| 2017-11-14 | $38.90 | $38.90 | 38,892,800 | — | — |
| 2017-11-13 | $41.34 | $41.34 | 43,667,300 | — | — |
| 2017-11-10 | $39.96 | $39.96 | 16,868,900 | — | — |
| 2017-11-09 | $39.80 | $39.80 | 16,914,800 | — | — |
| 2017-11-08 | $40.33 | $40.33 | 17,107,200 | — | — |
| 2017-11-07 | $39.79 | $39.79 | 14,580,100 | — | — |
| 2017-11-06 | $39.01 | $39.01 | 14,493,500 | — | — |
| 2017-11-03 | $38.42 | $38.42 | 15,409,200 | — | — |
| 2017-11-02 | $37.88 | $37.88 | 17,726,800 | — | — |
| 2017-11-01 | $37.86 | $37.86 | 15,800,100 | — | — |
| 2017-10-31 | $37.52 | $37.52 | 13,581,700 | — | — |
| 2017-10-30 | $37.42 | $37.42 | 15,653,100 | — | — |
| 2017-10-27 | $37.36 | $37.36 | 23,630,700 | — | — |
| 2017-10-26 | $36.81 | $36.81 | 19,145,500 | — | — |
| 2017-10-25 | $37.40 | $37.40 | 22,016,400 | — | — |
| 2017-10-24 | $38.52 | $38.52 | 11,847,100 | — | — |
| 2017-10-23 | $38.43 | $38.43 | 13,575,900 | — | — |
| 2017-10-20 | $39.00 | $39.00 | 20,233,500 | — | — |
| 2017-10-19 | $39.38 | $39.38 | 16,381,200 | — | — |
| 2017-10-18 | $40.32 | $40.32 | 19,064,600 | — | — |
| 2017-10-17 | $39.59 | $39.59 | 12,073,600 | — | — |
| 2017-10-16 | $39.67 | $39.67 | 19,939,400 | — | — |
| 2017-10-13 | $38.72 | $38.72 | 13,047,400 | — | — |
| 2017-10-12 | $38.51 | $38.51 | 14,544,900 | — | — |
| 2017-10-11 | $39.62 | $39.62 | 14,071,800 | — | — |
| 2017-10-10 | $40.17 | $40.17 | 16,530,300 | — | — |
| 2017-10-09 | $38.91 | $38.91 | 9,505,400 | — | — |
| 2017-10-06 | $39.24 | $39.24 | 9,685,900 | — | — |
| 2017-10-05 | $39.14 | $39.14 | 11,729,200 | — | — |
| 2017-10-04 | $38.34 | $38.34 | 21,458,600 | — | — |
| 2017-10-03 | $39.21 | $39.21 | 15,964,200 | — | — |
| 2017-10-02 | $39.10 | $39.10 | 18,686,100 | — | — |
| 2017-09-29 | $38.20 | $38.20 | 23,315,400 | — | — |
| 2017-09-28 | $38.65 | $38.65 | 24,883,300 | — | — |
| 2017-09-27 | $39.71 | $39.71 | 20,020,400 | — | — |
| 2017-09-26 | $40.32 | $40.32 | 15,067,500 | — | — |
| 2017-09-25 | $40.93 | $40.93 | 17,094,900 | — | — |
| 2017-09-22 | $42.37 | $42.37 | 11,622,100 | — | — |
| 2017-09-21 | $42.98 | $42.98 | 14,574,100 | — | — |
| 2017-09-20 | $44.44 | $44.44 | 8,014,200 | — | — |
| 2017-09-19 | $44.33 | $44.33 | 9,301,600 | — | — |
| 2017-09-18 | $44.74 | $44.74 | 11,368,500 | — | — |
| 2017-09-15 | $44.91 | $44.91 | 16,910,700 | — | — |
| 2017-09-14 | $45.25 | $45.25 | 12,954,300 | — | — |
| 2017-09-13 | $45.27 | $45.27 | 20,095,000 | — | — |
| 2017-09-12 | $43.29 | $43.29 | 14,168,300 | — | — |
| 2017-09-11 | $42.04 | $42.04 | 10,256,600 | — | — |
| 2017-09-08 | $41.15 | $41.15 | 7,008,300 | — | — |
| 2017-09-07 | $41.83 | $41.83 | 5,668,100 | — | — |
| 2017-09-06 | $41.64 | $41.64 | 7,886,000 | — | — |
| 2017-09-05 | $41.40 | $41.40 | 9,546,100 | — | — |
| 2017-09-01 | $41.99 | $41.99 | 6,093,400 | — | — |
| 2017-08-31 | $41.91 | $41.91 | 9,956,700 | — | — |
| 2017-08-30 | $41.94 | $41.94 | 9,590,300 | — | — |
| 2017-08-29 | $40.84 | $40.84 | 9,388,100 | — | — |
| 2017-08-28 | $40.35 | $40.35 | 14,718,900 | — | — |
| 2017-08-25 | $40.87 | $40.87 | 15,744,900 | — | — |
| 2017-08-24 | $42.07 | $42.07 | 13,507,700 | — | — |
| 2017-08-23 | $42.44 | $42.44 | 14,382,400 | — | — |
| 2017-08-22 | $42.15 | $42.15 | 15,564,100 | — | — |
| 2017-08-21 | $41.26 | $41.26 | 17,220,900 | — | — |
| 2017-08-18 | $40.13 | $40.13 | 19,114,600 | — | — |
| 2017-08-17 | $40.80 | $40.80 | 30,669,000 | — | — |
| 2017-08-16 | $43.65 | $43.65 | 14,150,300 | — | — |
| 2017-08-15 | $44.05 | $44.05 | 18,834,700 | — | — |
| 2017-08-14 | $44.25 | $44.25 | 36,778,800 | — | — |
| 2017-08-11 | $45.90 | $45.90 | 16,163,500 | — | — |
| 2017-08-10 | $46.09 | $46.09 | 12,381,900 | — | — |
| 2017-08-09 | $47.84 | $47.84 | 10,069,800 | — | — |
| 2017-08-08 | $48.15 | $48.15 | 16,061,900 | — | — |
| 2017-08-07 | $47.56 | $47.56 | 10,439,200 | — | — |
| 2017-08-04 | $46.40 | $46.40 | 5,775,800 | — | — |
| 2017-08-03 | $45.30 | $45.30 | 8,277,600 | — | — |
| 2017-08-02 | $45.25 | $45.25 | 7,937,700 | — | — |
| 2017-08-01 | $45.55 | $45.55 | 6,188,500 | — | — |
| 2017-07-31 | $45.17 | $45.17 | 11,473,100 | — | — |
| 2017-07-28 | $45.22 | $45.22 | 8,919,300 | — | — |
| 2017-07-27 | $45.16 | $45.16 | 16,176,900 | — | — |
| 2017-07-26 | $45.87 | $45.87 | 15,727,700 | — | — |
| 2017-07-25 | $44.46 | $44.46 | 8,479,100 | — | — |
| 2017-07-24 | $43.54 | $43.54 | 5,842,300 | — | — |
| 2017-07-21 | $43.08 | $43.08 | 4,154,800 | — | — |
| 2017-07-20 | $42.92 | $42.92 | 5,826,300 | — | — |
| 2017-07-19 | $43.22 | $43.22 | 12,296,700 | — | — |
| 2017-07-18 | $42.99 | $42.99 | 10,107,600 | — | — |
| 2017-07-17 | $41.63 | $41.63 | 7,573,500 | — | — |
| 2017-07-14 | $42.01 | $42.01 | 7,283,500 | — | — |
| 2017-07-13 | $41.43 | $41.43 | 5,157,800 | — | — |
| 2017-07-12 | $41.44 | $41.44 | 8,126,200 | — | — |
| 2017-07-11 | $40.81 | $40.81 | 8,056,300 | — | — |
| 2017-07-10 | $40.42 | $40.42 | 9,663,700 | — | — |
| 2017-07-07 | $39.22 | $39.22 | 6,603,200 | — | — |
| 2017-07-06 | $39.11 | $39.11 | 8,527,400 | — | — |
| 2017-07-05 | $39.76 | $39.76 | 11,584,600 | — | — |
| 2017-07-03 | $38.86 | $38.86 | 5,713,400 | — | — |
| 2017-06-30 | $39.22 | $39.22 | 13,271,200 | — | — |
| 2017-06-29 | $39.50 | $39.50 | 14,952,400 | — | — |
| 2017-06-28 | $41.28 | $41.28 | 13,714,700 | — | — |
| 2017-06-27 | $40.69 | $40.69 | 16,074,200 | — | — |
| 2017-06-26 | $43.08 | $43.08 | 17,101,000 | — | — |
| 2017-06-23 | $42.95 | $42.95 | 15,892,100 | — | — |
| 2017-06-22 | $41.33 | $41.33 | 11,009,100 | — | — |
| 2017-06-21 | $41.09 | $41.09 | 16,040,900 | — | — |
| 2017-06-20 | $38.90 | $38.90 | 8,672,800 | — | — |
| 2017-06-19 | $39.74 | $39.74 | 17,094,100 | — | — |
| 2017-06-16 | $38.17 | $38.17 | 10,328,800 | — | — |
| 2017-06-15 | $38.12 | $38.12 | 17,218,400 | — | — |
| 2017-06-14 | $38.40 | $38.40 | 14,856,300 | — | — |
| 2017-06-13 | $39.27 | $39.27 | 11,098,800 | — | — |
| 2017-06-12 | $39.22 | $39.22 | 18,130,800 | — | — |
| 2017-06-09 | $39.00 | $39.00 | 23,285,100 | — | — |
| 2017-06-08 | $41.92 | $41.92 | 23,897,000 | — | — |
| 2017-06-07 | $41.18 | $41.18 | 7,187,400 | — | — |
| 2017-06-06 | $40.18 | $40.18 | 6,317,800 | — | — |
| 2017-06-05 | $40.32 | $40.32 | 5,543,300 | — | — |
| 2017-06-02 | $40.23 | $40.23 | 8,721,100 | — | — |
| 2017-06-01 | $40.29 | $40.29 | 10,061,400 | — | — |
| 2017-05-31 | $40.03 | $40.03 | 14,503,600 | — | — |
| 2017-05-30 | $40.79 | $40.79 | 7,109,900 | — | — |
| 2017-05-26 | $40.99 | $40.99 | 6,780,300 | — | — |
| 2017-05-25 | $41.02 | $41.02 | 9,737,600 | — | — |
| 2017-05-24 | $40.44 | $40.44 | 10,509,900 | — | — |
| 2017-05-23 | $40.72 | $40.72 | 11,557,400 | — | — |
| 2017-05-22 | $41.66 | $41.66 | 11,472,000 | — | — |
| 2017-05-19 | $41.06 | $41.06 | 12,501,200 | — | — |
| 2017-05-18 | $40.16 | $40.16 | 12,521,400 | — | — |
| 2017-05-17 | $40.04 | $40.04 | 10,284,600 | — | — |
| 2017-05-16 | $40.77 | $40.77 | 14,975,900 | — | — |
| 2017-05-15 | $40.23 | $40.23 | 12,498,600 | — | — |
| 2017-05-12 | $40.56 | $40.56 | 13,923,100 | — | — |
| 2017-05-11 | $39.76 | $39.76 | 13,039,700 | — | — |
| 2017-05-10 | $39.32 | $39.32 | 16,745,100 | — | — |
| 2017-05-09 | $38.53 | $38.53 | 16,211,100 | — | — |
| 2017-05-08 | $38.55 | $38.55 | 31,389,600 | — | — |
| 2017-05-05 | $35.78 | $35.78 | 9,033,900 | — | — |
| 2017-05-04 | $35.40 | $35.40 | 10,001,600 | — | — |
| 2017-05-03 | $35.15 | $35.15 | 7,920,900 | — | — |
| 2017-05-02 | $35.45 | $35.45 | 5,194,800 | — | — |
| 2017-05-01 | $35.34 | $35.34 | 5,712,700 | — | — |
| 2017-04-28 | $35.07 | $35.07 | 4,760,000 | — | — |
| 2017-04-27 | $35.30 | $35.30 | 4,983,000 | — | — |
| 2017-04-26 | $34.94 | $34.94 | 6,069,900 | — | — |
| 2017-04-25 | $34.96 | $34.96 | 6,889,900 | — | — |
| 2017-04-24 | $34.57 | $34.57 | 9,606,800 | — | — |
| 2017-04-21 | $34.35 | $34.35 | 11,713,500 | — | — |
| 2017-04-20 | $33.97 | $33.97 | 7,963,500 | — | — |
| 2017-04-19 | $33.36 | $33.36 | 10,268,600 | — | — |
| 2017-04-18 | $32.84 | $32.84 | 4,273,500 | — | — |
| 2017-04-17 | $32.72 | $32.72 | 4,383,300 | — | — |
| 2017-04-13 | $32.47 | $32.47 | 3,029,600 | — | — |
| 2017-04-12 | $32.71 | $32.71 | 6,818,000 | — | — |
| 2017-04-11 | $32.30 | $32.30 | 8,054,200 | — | — |
| 2017-04-10 | $32.67 | $32.67 | 8,303,800 | — | — |
| 2017-04-07 | $32.01 | $32.01 | 5,651,000 | — | — |
| 2017-04-06 | $32.23 | $32.23 | 5,840,700 | — | — |
| 2017-04-05 | $31.53 | $31.53 | 5,368,400 | — | — |
| 2017-04-04 | $31.44 | $31.44 | 4,927,500 | — | — |
| 2017-04-03 | $31.92 | $31.92 | 7,934,900 | — | — |
| 2017-03-31 | $31.11 | $31.11 | 5,975,200 | — | — |
| 2017-03-30 | $31.56 | $31.56 | 4,907,700 | — | — |
| 2017-03-29 | $31.58 | $31.58 | 3,152,800 | — | — |
| 2017-03-28 | $31.46 | $31.46 | 5,862,300 | — | — |
| 2017-03-27 | $31.38 | $31.38 | 4,055,400 | — | — |
| 2017-03-24 | $31.26 | $31.26 | 5,826,800 | — | — |
| 2017-03-23 | $31.29 | $31.29 | 8,940,500 | — | — |
| 2017-03-22 | $30.58 | $30.58 | 6,790,000 | — | — |
| 2017-03-21 | $30.32 | $30.32 | 9,364,400 | — | — |
| 2017-03-20 | $31.72 | $31.72 | 4,270,800 | — | — |
| 2017-03-17 | $31.56 | $31.56 | 6,464,100 | — | — |
| 2017-03-16 | $31.54 | $31.54 | 6,367,500 | — | — |
| 2017-03-15 | $31.38 | $31.38 | 4,368,800 | — | — |
| 2017-03-14 | $31.37 | $31.37 | 4,364,700 | — | — |
| 2017-03-13 | $31.69 | $31.69 | 6,473,500 | — | — |
| 2017-03-10 | $31.06 | $31.06 | 6,038,500 | — | — |
| 2017-03-09 | $31.20 | $31.20 | 5,546,200 | — | — |
| 2017-03-08 | $31.34 | $31.34 | 8,226,600 | — | — |
| 2017-03-07 | $30.75 | $30.75 | 7,488,300 | — | — |
| 2017-03-06 | $30.41 | $30.41 | 8,109,800 | — | — |
| 2017-03-03 | $30.93 | $30.93 | 9,199,300 | — | — |
| 2017-03-02 | $30.93 | $30.93 | 22,176,000 | — | — |
| 2017-03-01 | $30.67 | $30.67 | 7,942,600 | — | — |
| 2017-02-28 | $30.57 | $30.57 | 8,639,500 | — | — |
| 2017-02-27 | $30.80 | $30.80 | 5,946,300 | — | — |
| 2017-02-24 | $30.27 | $30.27 | 4,641,300 | — | — |
| 2017-02-23 | $30.61 | $30.61 | 9,920,800 | — | — |
| 2017-02-22 | $30.47 | $30.47 | 6,599,800 | — | — |
| 2017-02-21 | $30.23 | $30.23 | 5,131,400 | — | — |
| 2017-02-17 | $29.85 | $29.85 | 7,079,600 | — | — |
| 2017-02-16 | $30.23 | $30.23 | 7,706,200 | — | — |
| 2017-02-15 | $30.14 | $30.14 | 8,001,200 | — | — |
| 2017-02-14 | $29.43 | $29.43 | 3,330,800 | — | — |
| 2017-02-13 | $29.52 | $29.52 | 6,084,500 | — | — |
| 2017-02-10 | $29.38 | $29.38 | 4,491,400 | — | — |
| 2017-02-09 | $29.01 | $29.01 | 6,234,700 | — | — |
| 2017-02-08 | $28.98 | $28.98 | 3,769,400 | — | — |
| 2017-02-07 | $28.81 | $28.81 | 4,834,600 | — | — |
| 2017-02-06 | $28.54 | $28.54 | 3,919,200 | — | — |
| 2017-02-03 | $28.32 | $28.32 | 3,671,500 | — | — |
| 2017-02-02 | $28.17 | $28.17 | 4,403,300 | — | — |
| 2017-02-01 | $28.13 | $28.13 | 4,109,200 | — | — |
| 2017-01-31 | $28.40 | $28.40 | 4,381,700 | — | — |
| 2017-01-30 | $28.56 | $28.56 | 3,595,000 | — | — |
| 2017-01-27 | $28.36 | $28.36 | 3,107,000 | — | — |
| 2017-01-26 | $28.32 | $28.32 | 6,052,100 | — | — |
| 2017-01-25 | $28.59 | $28.59 | 7,459,500 | — | — |
| 2017-01-24 | $28.54 | $28.54 | 13,843,200 | — | — |
| 2017-01-23 | $28.18 | $28.18 | 9,972,400 | — | — |
| 2017-01-20 | $27.60 | $27.60 | 7,142,000 | — | — |
| 2017-01-19 | $27.75 | $27.75 | 10,279,700 | — | — |
| 2017-01-18 | $27.16 | $27.16 | 5,974,400 | — | — |
| 2017-01-17 | $27.21 | $27.21 | 7,717,500 | — | — |
| 2017-01-13 | $26.84 | $26.84 | 5,929,700 | — | — |
| 2017-01-12 | $26.61 | $26.61 | 4,867,700 | — | — |
| 2017-01-11 | $26.77 | $26.77 | 5,498,100 | — | — |
| 2017-01-10 | $26.90 | $26.90 | 20,417,400 | — | — |
| 2017-01-09 | $26.26 | $26.26 | 8,071,500 | — | — |
| 2017-01-06 | $26.27 | $26.27 | 6,234,300 | — | — |
| 2017-01-05 | $26.30 | $26.30 | 10,205,600 | — | — |
| 2017-01-04 | $25.85 | $25.85 | 7,862,800 | — | — |
| 2017-01-03 | $25.82 | $25.82 | 8,275,300 | — | — |