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
- 1994-10-25 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 | $43.72 | $53.40 | 1,024,600 | — | — |
| 2017-12-28 | $43.80 | $53.50 | 1,463,800 | — | — |
| 2017-12-27 | $44.08 | $53.84 | 798,500 | — | — |
| 2017-12-26 | $44.14 | $53.92 | 701,100 | — | — |
| 2017-12-22 | $44.35 | $54.17 | 1,050,600 | — | — |
| 2017-12-21 | $43.70 | $53.38 | 1,315,800 | — | — |
| 2017-12-20 | $44.19 | $53.98 | 1,098,400 | — | — |
| 2017-12-19 | $43.75 | $53.44 | 1,163,700 | — | — |
| 2017-12-18 | $43.75 | $53.44 | 1,296,600 | — | — |
| 2017-12-15 | $43.58 | $53.23 | 3,005,800 | — | — |
| 2017-12-14 | $43.09 | $52.63 | 1,702,000 | — | — |
| 2017-12-13 | $43.73 | $53.42 | 2,164,100 | — | — |
| 2017-12-12 | $42.99 | $52.51 | 1,352,300 | — | — |
| 2017-12-11 | $42.76 | $52.23 | 1,643,500 | — | — |
| 2017-12-08 | $43.11 | $52.66 | 2,019,600 | — | — |
| 2017-12-07 | $43.11 | $52.66 | 1,424,300 | — | — |
| 2017-12-06 | $42.65 | $52.10 | 1,720,200 | — | — |
| 2017-12-05 | $42.58 | $52.01 | 1,763,200 | — | — |
| 2017-12-04 | $42.87 | $52.37 | 2,484,800 | — | — |
| 2017-12-01 | $42.85 | $52.34 | 2,710,500 | — | — |
| 2017-11-30 | $42.68 | $52.13 | 3,387,900 | — | — |
| 2017-11-29 | $41.75 | $50.92 | 1,654,900 | — | — |
| 2017-11-28 | $40.74 | $49.69 | 1,635,800 | — | — |
| 2017-11-27 | $39.98 | $48.77 | 1,776,500 | — | — |
| 2017-11-24 | $39.83 | $48.58 | 737,000 | — | — |
| 2017-11-22 | $39.92 | $48.69 | 1,458,600 | — | — |
| 2017-11-21 | $39.67 | $48.39 | 1,624,100 | — | — |
| 2017-11-20 | $39.10 | $47.69 | 1,851,600 | — | — |
| 2017-11-17 | $38.94 | $47.50 | 6,807,500 | — | — |
| 2017-11-16 | $39.06 | $47.64 | 2,359,000 | — | — |
| 2017-11-15 | $38.19 | $46.58 | 1,968,400 | — | — |
| 2017-11-14 | $38.75 | $47.27 | 2,023,300 | — | — |
| 2017-11-13 | $38.04 | $46.40 | 2,254,300 | — | — |
| 2017-11-10 | $38.38 | $46.81 | 2,629,900 | — | — |
| 2017-11-09 | $38.65 | $47.14 | 2,737,500 | — | — |
| 2017-11-08 | $38.91 | $47.46 | 4,219,300 | — | — |
| 2017-11-07 | $38.58 | $47.06 | 7,972,200 | — | — |
| 2017-11-06 | $40.78 | $49.74 | 3,365,800 | — | — |
| 2017-11-03 | $41.22 | $50.28 | 1,750,100 | — | — |
| 2017-11-02 | $41.47 | $50.58 | 1,493,700 | — | — |
| 2017-11-01 | $41.09 | $50.12 | 1,123,400 | — | — |
| 2017-10-31 | $41.45 | $50.56 | 1,695,400 | — | — |
| 2017-10-30 | $40.99 | $50.00 | 1,800,900 | — | — |
| 2017-10-27 | $41.67 | $50.83 | 1,648,900 | — | — |
| 2017-10-26 | $41.38 | $50.47 | 1,937,500 | — | — |
| 2017-10-25 | $40.25 | $49.09 | 968,500 | — | — |
| 2017-10-24 | $40.35 | $49.22 | 1,099,300 | — | — |
| 2017-10-23 | $40.23 | $49.07 | 932,600 | — | — |
| 2017-10-20 | $40.28 | $49.13 | 2,081,000 | — | — |
| 2017-10-19 | $39.35 | $48.00 | 1,446,800 | — | — |
| 2017-10-18 | $39.27 | $47.90 | 1,826,800 | — | — |
| 2017-10-17 | $38.46 | $46.91 | 2,117,400 | — | — |
| 2017-10-16 | $38.84 | $47.37 | 2,790,600 | — | — |
| 2017-10-13 | $39.41 | $48.07 | 2,054,500 | — | — |
| 2017-10-12 | $40.65 | $49.58 | 2,126,700 | — | — |
| 2017-10-11 | $40.09 | $48.90 | 1,434,800 | — | — |
| 2017-10-10 | $39.83 | $48.58 | 2,534,500 | — | — |
| 2017-10-09 | $39.68 | $48.40 | 2,574,200 | — | — |
| 2017-10-06 | $39.82 | $48.57 | 2,467,400 | — | — |
| 2017-10-05 | $40.00 | $48.79 | 2,495,800 | — | — |
| 2017-10-04 | $40.47 | $49.36 | 2,621,900 | — | — |
| 2017-10-03 | $40.94 | $49.94 | 1,955,000 | — | — |
| 2017-10-02 | $41.42 | $50.52 | 1,837,200 | — | — |
| 2017-09-29 | $41.55 | $50.68 | 3,021,200 | — | — |
| 2017-09-28 | $40.66 | $49.59 | 3,067,700 | — | — |
| 2017-09-27 | $41.25 | $50.31 | 2,475,700 | — | — |
| 2017-09-26 | $40.53 | $49.44 | 2,711,100 | — | — |
| 2017-09-25 | $40.45 | $49.34 | 1,755,500 | — | — |
| 2017-09-22 | $41.02 | $50.03 | 2,045,800 | — | — |
| 2017-09-21 | $41.36 | $50.45 | 2,038,200 | — | — |
| 2017-09-20 | $40.99 | $50.00 | 1,769,500 | — | — |
| 2017-09-19 | $40.09 | $48.90 | 2,812,600 | — | — |
| 2017-09-18 | $39.82 | $48.57 | 1,899,800 | — | — |
| 2017-09-15 | $39.82 | $48.57 | 3,313,300 | — | — |
| 2017-09-14 | $39.01 | $47.58 | 3,145,700 | — | — |
| 2017-09-13 | $39.59 | $48.29 | 3,795,500 | — | — |
| 2017-09-12 | $40.56 | $49.47 | 2,931,900 | — | — |
| 2017-09-11 | $40.70 | $49.64 | 2,966,000 | — | — |
| 2017-09-08 | $40.85 | $49.83 | 19,618,000 | — | — |
| 2017-09-07 | $40.75 | $49.70 | 2,446,900 | — | — |
| 2017-09-06 | $40.10 | $48.91 | 2,317,100 | — | — |
| 2017-09-05 | $40.55 | $49.46 | 3,150,500 | — | — |
| 2017-09-01 | $39.90 | $48.67 | 2,864,800 | — | — |
| 2017-08-31 | $39.05 | $47.63 | 2,830,400 | — | — |
| 2017-08-30 | $39.40 | $48.06 | 2,097,800 | — | — |
| 2017-08-29 | $39.60 | $48.23 | 2,777,000 | — | — |
| 2017-08-28 | $38.55 | $46.95 | 2,006,700 | — | — |
| 2017-08-25 | $37.55 | $45.73 | 1,414,200 | — | — |
| 2017-08-24 | $36.75 | $44.76 | 1,009,500 | — | — |
| 2017-08-23 | $37.10 | $45.18 | 1,062,100 | — | — |
| 2017-08-22 | $37.40 | $45.55 | 1,134,400 | — | — |
| 2017-08-21 | $37.65 | $45.85 | 1,302,300 | — | — |
| 2017-08-18 | $37.20 | $45.31 | 794,900 | — | — |
| 2017-08-17 | $37.05 | $45.12 | 1,255,900 | — | — |
| 2017-08-16 | $37.35 | $45.49 | 1,178,800 | — | — |
| 2017-08-15 | $38.05 | $46.34 | 1,422,500 | — | — |
| 2017-08-14 | $38.20 | $46.52 | 2,559,400 | — | — |
| 2017-08-11 | $37.20 | $45.31 | 1,497,900 | — | — |
| 2017-08-10 | $36.60 | $44.58 | 1,183,000 | — | — |
| 2017-08-09 | $37.15 | $45.24 | 1,326,300 | — | — |
| 2017-08-08 | $36.85 | $44.88 | 1,393,100 | — | — |
| 2017-08-07 | $36.75 | $44.76 | 1,142,700 | — | — |
| 2017-08-04 | $36.30 | $44.21 | 1,604,300 | — | — |
| 2017-08-03 | $35.40 | $43.11 | 884,000 | — | — |
| 2017-08-02 | $35.15 | $42.81 | 821,900 | — | — |
| 2017-08-01 | $35.30 | $42.99 | 1,048,300 | — | — |
| 2017-07-31 | $35.65 | $43.42 | 1,566,800 | — | — |
| 2017-07-28 | $35.45 | $43.17 | 1,481,400 | — | — |
| 2017-07-27 | $35.25 | $42.93 | 2,349,400 | — | — |
| 2017-07-26 | $37.25 | $45.37 | 2,350,600 | — | — |
| 2017-07-25 | $37.05 | $45.12 | 2,794,000 | — | — |
| 2017-07-24 | $35.75 | $43.54 | 1,674,000 | — | — |
| 2017-07-21 | $35.40 | $43.11 | 1,544,600 | — | — |
| 2017-07-20 | $35.25 | $42.93 | 1,779,300 | — | — |
| 2017-07-19 | $34.85 | $42.44 | 1,544,300 | — | — |
| 2017-07-18 | $35.00 | $42.63 | 2,378,100 | — | — |
| 2017-07-17 | $35.85 | $43.66 | 1,230,300 | — | — |
| 2017-07-14 | $36.10 | $43.97 | 826,100 | — | — |
| 2017-07-13 | $35.55 | $43.30 | 1,899,800 | — | — |
| 2017-07-12 | $36.25 | $44.15 | 1,899,300 | — | — |
| 2017-07-11 | $35.50 | $43.24 | 12,474,300 | — | — |
| 2017-07-10 | $36.05 | $43.91 | 1,507,000 | — | — |
| 2017-07-07 | $37.15 | $45.24 | 1,183,500 | — | — |
| 2017-07-06 | $36.90 | $44.94 | 772,900 | — | — |
| 2017-07-05 | $37.55 | $45.73 | 1,214,300 | — | — |
| 2017-07-03 | $37.70 | $45.91 | 966,300 | — | — |
| 2017-06-30 | $37.05 | $45.12 | 657,900 | — | — |
| 2017-06-29 | $37.35 | $45.49 | 972,900 | — | — |
| 2017-06-28 | $37.40 | $45.55 | 1,784,300 | — | — |
| 2017-06-27 | $36.90 | $44.94 | 1,875,500 | — | — |
| 2017-06-26 | $36.45 | $44.39 | 699,300 | — | — |
| 2017-06-23 | $36.40 | $44.33 | 1,413,700 | — | — |
| 2017-06-22 | $36.15 | $44.03 | 876,800 | — | — |
| 2017-06-21 | $36.15 | $44.03 | 860,500 | — | — |
| 2017-06-20 | $35.85 | $43.66 | 1,150,500 | — | — |
| 2017-06-19 | $36.35 | $44.27 | 1,241,000 | — | — |
| 2017-06-16 | $35.55 | $43.30 | 1,612,100 | — | — |
| 2017-06-15 | $35.80 | $43.60 | 730,500 | — | — |
| 2017-06-14 | $35.65 | $43.42 | 926,000 | — | — |
| 2017-06-13 | $36.20 | $44.09 | 1,361,600 | — | — |
| 2017-06-12 | $35.80 | $43.60 | 1,891,200 | — | — |
| 2017-06-09 | $35.25 | $42.93 | 1,307,100 | — | — |
| 2017-06-08 | $34.80 | $42.38 | 1,062,100 | — | — |
| 2017-06-07 | $35.05 | $42.69 | 1,264,800 | — | — |
| 2017-06-06 | $34.35 | $41.83 | 907,500 | — | — |
| 2017-06-05 | $34.25 | $41.71 | 1,030,500 | — | — |
| 2017-06-02 | $33.95 | $41.35 | 1,303,500 | — | — |
| 2017-06-01 | $33.50 | $40.80 | 1,219,700 | — | — |
| 2017-05-31 | $33.35 | $40.62 | 929,500 | — | — |
| 2017-05-30 | $33.75 | $41.03 | 1,746,300 | — | — |
| 2017-05-26 | $33.25 | $40.42 | 937,200 | — | — |
| 2017-05-25 | $34.15 | $41.52 | 1,576,100 | — | — |
| 2017-05-24 | $33.45 | $40.67 | 1,502,000 | — | — |
| 2017-05-23 | $32.80 | $39.88 | 1,564,000 | — | — |
| 2017-05-22 | $32.35 | $39.33 | 1,405,600 | — | — |
| 2017-05-19 | $31.75 | $38.60 | 1,901,500 | — | — |
| 2017-05-18 | $32.05 | $38.96 | 1,438,600 | — | — |
| 2017-05-17 | $31.20 | $37.93 | 1,156,700 | — | — |
| 2017-05-16 | $32.00 | $38.90 | 1,484,200 | — | — |
| 2017-05-15 | $32.30 | $39.27 | 1,101,800 | — | — |
| 2017-05-12 | $32.10 | $39.03 | 1,127,500 | — | — |
| 2017-05-11 | $32.45 | $39.45 | 2,112,300 | — | — |
| 2017-05-10 | $32.65 | $39.69 | 1,821,300 | — | — |
| 2017-05-09 | $33.05 | $40.18 | 1,261,100 | — | — |
| 2017-05-08 | $33.40 | $40.61 | 710,900 | — | — |
| 2017-05-05 | $33.95 | $41.27 | 1,022,800 | — | — |
| 2017-05-04 | $33.85 | $41.15 | 933,800 | — | — |
| 2017-05-03 | $34.05 | $41.40 | 1,336,300 | — | — |
| 2017-05-02 | $34.25 | $41.64 | 1,259,900 | — | — |
| 2017-05-01 | $34.25 | $41.64 | 1,049,000 | — | — |
| 2017-04-28 | $34.30 | $41.70 | 1,709,500 | — | — |
| 2017-04-27 | $34.90 | $42.43 | 2,006,900 | — | — |
| 2017-04-26 | $34.75 | $42.25 | 1,736,600 | — | — |
| 2017-04-25 | $34.85 | $42.37 | 1,906,900 | — | — |
| 2017-04-24 | $35.15 | $42.73 | 2,478,100 | — | — |
| 2017-04-21 | $34.05 | $41.40 | 2,186,400 | — | — |
| 2017-04-20 | $33.50 | $40.73 | 2,393,100 | — | — |
| 2017-04-19 | $32.55 | $39.57 | 2,959,700 | — | — |
| 2017-04-18 | $31.75 | $38.60 | 2,151,600 | — | — |
| 2017-04-17 | $31.90 | $38.78 | 2,077,100 | — | — |
| 2017-04-13 | $31.00 | $37.69 | 3,348,200 | — | — |
| 2017-04-12 | $31.35 | $38.11 | 4,601,000 | — | — |
| 2017-04-11 | $33.50 | $40.73 | 6,893,200 | — | — |
| 2017-04-10 | $34.75 | $42.25 | 17,827,100 | — | — |
| 2017-04-07 | $30.65 | $37.26 | 855,200 | — | — |
| 2017-04-06 | $30.40 | $36.96 | 1,488,900 | — | — |
| 2017-04-05 | $30.75 | $37.38 | 877,100 | — | — |
| 2017-04-04 | $31.00 | $37.69 | 702,400 | — | — |
| 2017-04-03 | $31.00 | $37.69 | 706,000 | — | — |
| 2017-03-31 | $31.35 | $38.11 | 925,800 | — | — |
| 2017-03-30 | $31.45 | $38.23 | 815,400 | — | — |
| 2017-03-29 | $31.35 | $38.11 | 963,600 | — | — |
| 2017-03-28 | $31.20 | $37.93 | 1,068,200 | — | — |
| 2017-03-27 | $30.50 | $37.08 | 1,266,500 | — | — |
| 2017-03-24 | $31.05 | $37.75 | 951,600 | — | — |
| 2017-03-23 | $31.85 | $38.72 | 610,000 | — | — |
| 2017-03-22 | $32.15 | $39.09 | 818,500 | — | — |
| 2017-03-21 | $32.25 | $39.21 | 911,300 | — | — |
| 2017-03-20 | $32.75 | $39.82 | 885,100 | — | — |
| 2017-03-17 | $33.45 | $40.67 | 1,094,300 | — | — |
| 2017-03-16 | $33.15 | $40.30 | 601,900 | — | — |
| 2017-03-15 | $33.10 | $40.24 | 694,600 | — | — |
| 2017-03-14 | $32.80 | $39.88 | 756,000 | — | — |
| 2017-03-13 | $32.65 | $39.69 | 768,200 | — | — |
| 2017-03-10 | $32.85 | $39.94 | 689,800 | — | — |
| 2017-03-09 | $32.25 | $39.21 | 677,900 | — | — |
| 2017-03-08 | $32.65 | $39.69 | 907,100 | — | — |
| 2017-03-07 | $32.50 | $39.51 | 754,400 | — | — |
| 2017-03-06 | $32.80 | $39.88 | 584,600 | — | — |
| 2017-03-03 | $32.55 | $39.57 | 1,174,600 | — | — |
| 2017-03-02 | $32.35 | $39.33 | 989,600 | — | — |
| 2017-03-01 | $33.20 | $40.36 | 1,183,300 | — | — |
| 2017-02-28 | $32.70 | $39.68 | 907,500 | — | — |
| 2017-02-27 | $32.95 | $39.98 | 844,900 | — | — |
| 2017-02-24 | $32.15 | $39.01 | 861,000 | — | — |
| 2017-02-23 | $31.60 | $38.35 | 770,500 | — | — |
| 2017-02-22 | $31.95 | $38.77 | 800,500 | — | — |
| 2017-02-21 | $32.45 | $39.38 | 612,300 | — | — |
| 2017-02-17 | $32.80 | $39.80 | 456,400 | — | — |
| 2017-02-16 | $32.95 | $39.98 | 621,500 | — | — |
| 2017-02-15 | $33.15 | $40.23 | 997,600 | — | — |
| 2017-02-14 | $32.70 | $39.68 | 1,697,100 | — | — |
| 2017-02-13 | $34.00 | $41.26 | 910,200 | — | — |
| 2017-02-10 | $33.80 | $41.02 | 787,600 | — | — |
| 2017-02-09 | $32.65 | $39.62 | 1,318,400 | — | — |
| 2017-02-08 | $32.60 | $39.56 | 1,204,900 | — | — |
| 2017-02-07 | $32.45 | $39.38 | 635,600 | — | — |
| 2017-02-06 | $32.90 | $39.92 | 810,100 | — | — |
| 2017-02-03 | $32.85 | $39.86 | 757,300 | — | — |
| 2017-02-02 | $32.30 | $39.20 | 680,400 | — | — |
| 2017-02-01 | $33.15 | $40.23 | 881,700 | — | — |
| 2017-01-31 | $33.40 | $40.53 | 1,296,300 | — | — |
| 2017-01-30 | $33.65 | $40.83 | 651,300 | — | — |
| 2017-01-27 | $33.40 | $40.53 | 1,157,800 | — | — |
| 2017-01-26 | $32.95 | $39.98 | 1,722,200 | — | — |
| 2017-01-25 | $34.00 | $41.26 | 1,283,700 | — | — |
| 2017-01-24 | $33.45 | $40.59 | 1,214,300 | — | — |
| 2017-01-23 | $33.10 | $40.17 | 684,200 | — | — |
| 2017-01-20 | $33.15 | $40.23 | 864,700 | — | — |
| 2017-01-19 | $33.55 | $40.71 | 892,500 | — | — |
| 2017-01-18 | $34.20 | $41.50 | 465,900 | — | — |
| 2017-01-17 | $33.50 | $40.65 | 577,100 | — | — |
| 2017-01-13 | $34.35 | $41.68 | 931,000 | — | — |
| 2017-01-12 | $33.70 | $40.90 | 511,600 | — | — |
| 2017-01-11 | $33.75 | $40.96 | 812,600 | — | — |
| 2017-01-10 | $33.20 | $40.29 | 701,600 | — | — |
| 2017-01-09 | $32.70 | $39.68 | 665,000 | — | — |
| 2017-01-06 | $32.60 | $39.56 | 899,000 | — | — |
| 2017-01-05 | $32.75 | $39.74 | 1,041,000 | — | — |
| 2017-01-04 | $33.75 | $40.96 | 841,100 | — | — |
| 2017-01-03 | $33.55 | $40.71 | 513,000 | — | — |