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
- 2003-10-06 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 | $40.67 | $40.67 | 1,146,500 | — | — |
| 2017-12-28 | $41.19 | $41.19 | 1,264,400 | — | — |
| 2017-12-27 | $40.87 | $40.87 | 985,200 | — | — |
| 2017-12-26 | $40.78 | $40.78 | 565,200 | — | — |
| 2017-12-22 | $40.82 | $40.82 | 519,900 | — | — |
| 2017-12-21 | $40.90 | $40.90 | 1,141,900 | — | — |
| 2017-12-20 | $40.74 | $40.74 | 1,689,900 | — | — |
| 2017-12-19 | $40.80 | $40.80 | 1,553,700 | — | — |
| 2017-12-18 | $40.39 | $40.39 | 1,993,100 | — | — |
| 2017-12-15 | $39.51 | $39.51 | 3,655,500 | — | — |
| 2017-12-14 | $39.31 | $39.31 | 1,541,200 | — | — |
| 2017-12-13 | $40.07 | $40.07 | 2,894,700 | — | — |
| 2017-12-12 | $40.59 | $40.59 | 2,816,300 | — | — |
| 2017-12-11 | $40.34 | $40.34 | 2,622,100 | — | — |
| 2017-12-08 | $40.22 | $40.22 | 1,972,200 | — | — |
| 2017-12-07 | $39.75 | $39.75 | 1,467,600 | — | — |
| 2017-12-06 | $39.32 | $39.32 | 1,096,100 | — | — |
| 2017-12-05 | $39.24 | $39.24 | 1,153,800 | — | — |
| 2017-12-04 | $39.28 | $39.28 | 1,214,500 | — | — |
| 2017-12-01 | $39.32 | $39.32 | 1,749,100 | — | — |
| 2017-11-30 | $39.42 | $39.42 | 1,584,100 | — | — |
| 2017-11-29 | $39.50 | $39.50 | 1,500,700 | — | — |
| 2017-11-28 | $38.92 | $38.92 | 983,700 | — | — |
| 2017-11-27 | $38.38 | $38.38 | 1,080,200 | — | — |
| 2017-11-24 | $38.05 | $38.05 | 326,600 | — | — |
| 2017-11-22 | $38.14 | $38.14 | 1,206,300 | — | — |
| 2017-11-21 | $37.75 | $37.75 | 1,238,900 | — | — |
| 2017-11-20 | $37.79 | $37.79 | 821,200 | — | — |
| 2017-11-17 | $37.75 | $37.75 | 1,556,900 | — | — |
| 2017-11-16 | $37.67 | $37.67 | 834,800 | — | — |
| 2017-11-15 | $37.15 | $37.15 | 746,900 | — | — |
| 2017-11-14 | $37.46 | $37.46 | 729,400 | — | — |
| 2017-11-13 | $37.22 | $37.22 | 1,105,400 | — | — |
| 2017-11-10 | $37.16 | $37.16 | 760,800 | — | — |
| 2017-11-09 | $36.93 | $36.93 | 914,200 | — | — |
| 2017-11-08 | $36.91 | $36.91 | 1,377,300 | — | — |
| 2017-11-07 | $36.97 | $36.97 | 1,569,000 | — | — |
| 2017-11-06 | $37.63 | $37.63 | 1,313,100 | — | — |
| 2017-11-03 | $37.71 | $37.71 | 1,258,300 | — | — |
| 2017-11-02 | $37.74 | $37.74 | 1,508,400 | — | — |
| 2017-11-01 | $37.42 | $37.42 | 4,668,800 | — | — |
| 2017-10-31 | $37.69 | $37.69 | 2,472,000 | — | — |
| 2017-10-30 | $36.52 | $36.52 | 1,014,700 | — | — |
| 2017-10-27 | $36.74 | $36.74 | 1,362,500 | — | — |
| 2017-10-26 | $37.10 | $37.10 | 3,059,400 | — | — |
| 2017-10-25 | $36.54 | $36.54 | 2,061,000 | — | — |
| 2017-10-24 | $37.10 | $37.10 | 1,100,100 | — | — |
| 2017-10-23 | $37.06 | $37.06 | 1,029,400 | — | — |
| 2017-10-20 | $37.34 | $37.34 | 738,800 | — | — |
| 2017-10-19 | $37.23 | $37.23 | 847,400 | — | — |
| 2017-10-18 | $37.54 | $37.54 | 1,698,900 | — | — |
| 2017-10-17 | $37.41 | $37.41 | 858,100 | — | — |
| 2017-10-16 | $37.46 | $37.46 | 1,370,400 | — | — |
| 2017-10-13 | $37.27 | $37.27 | 1,331,000 | — | — |
| 2017-10-12 | $37.17 | $37.17 | 1,437,200 | — | — |
| 2017-10-11 | $36.96 | $36.96 | 1,010,100 | — | — |
| 2017-10-10 | $36.74 | $36.74 | 1,018,900 | — | — |
| 2017-10-09 | $36.63 | $36.63 | 809,900 | — | — |
| 2017-10-06 | $36.88 | $36.88 | 991,300 | — | — |
| 2017-10-05 | $36.79 | $36.79 | 1,292,100 | — | — |
| 2017-10-04 | $36.76 | $36.76 | 855,700 | — | — |
| 2017-10-03 | $36.43 | $36.43 | 892,000 | — | — |
| 2017-10-02 | $36.26 | $36.26 | 1,592,700 | — | — |
| 2017-09-29 | $35.99 | $35.99 | 1,099,200 | — | — |
| 2017-09-28 | $35.75 | $35.75 | 982,200 | — | — |
| 2017-09-27 | $35.69 | $35.69 | 1,331,200 | — | — |
| 2017-09-26 | $35.00 | $35.00 | 1,204,700 | — | — |
| 2017-09-25 | $35.08 | $35.08 | 1,299,500 | — | — |
| 2017-09-22 | $34.91 | $34.91 | 1,149,200 | — | — |
| 2017-09-21 | $34.59 | $34.59 | 1,362,800 | — | — |
| 2017-09-20 | $35.12 | $35.12 | 1,456,200 | — | — |
| 2017-09-19 | $34.73 | $34.73 | 1,073,800 | — | — |
| 2017-09-18 | $35.23 | $35.23 | 1,315,500 | — | — |
| 2017-09-15 | $35.35 | $35.35 | 1,565,600 | — | — |
| 2017-09-14 | $35.61 | $35.61 | 1,398,200 | — | — |
| 2017-09-13 | $35.54 | $35.54 | 800,500 | — | — |
| 2017-09-12 | $35.62 | $35.62 | 1,313,600 | — | — |
| 2017-09-11 | $35.38 | $35.38 | 1,365,200 | — | — |
| 2017-09-08 | $34.81 | $34.81 | 746,800 | — | — |
| 2017-09-07 | $34.75 | $34.75 | 822,200 | — | — |
| 2017-09-06 | $34.83 | $34.83 | 1,124,500 | — | — |
| 2017-09-05 | $34.89 | $34.89 | 1,098,200 | — | — |
| 2017-09-01 | $34.72 | $34.72 | 919,200 | — | — |
| 2017-08-31 | $34.65 | $34.65 | 1,468,200 | — | — |
| 2017-08-30 | $34.29 | $34.29 | 737,700 | — | — |
| 2017-08-29 | $33.92 | $33.92 | 846,700 | — | — |
| 2017-08-28 | $34.24 | $34.24 | 1,288,800 | — | — |
| 2017-08-25 | $34.30 | $34.30 | 968,300 | — | — |
| 2017-08-24 | $33.95 | $33.95 | 1,242,500 | — | — |
| 2017-08-23 | $34.14 | $34.14 | 1,752,200 | — | — |
| 2017-08-22 | $34.30 | $34.30 | 1,590,900 | — | — |
| 2017-08-21 | $34.06 | $34.06 | 1,392,900 | — | — |
| 2017-08-18 | $34.05 | $34.05 | 1,364,300 | — | — |
| 2017-08-17 | $34.09 | $34.09 | 2,028,900 | — | — |
| 2017-08-16 | $34.51 | $34.51 | 1,180,300 | — | — |
| 2017-08-15 | $33.70 | $33.70 | 1,438,200 | — | — |
| 2017-08-14 | $33.78 | $33.78 | 1,357,500 | — | — |
| 2017-08-11 | $33.82 | $33.82 | 1,200,300 | — | — |
| 2017-08-10 | $33.75 | $33.75 | 1,035,000 | — | — |
| 2017-08-09 | $34.47 | $34.47 | 1,384,900 | — | — |
| 2017-08-08 | $34.33 | $34.33 | 1,844,300 | — | — |
| 2017-08-07 | $34.50 | $34.50 | 1,022,800 | — | — |
| 2017-08-04 | $34.16 | $34.16 | 682,700 | — | — |
| 2017-08-03 | $34.11 | $34.11 | 721,000 | — | — |
| 2017-08-02 | $34.15 | $34.15 | 1,287,100 | — | — |
| 2017-08-01 | $34.26 | $34.26 | 1,463,600 | — | — |
| 2017-07-31 | $34.56 | $34.56 | 1,444,400 | — | — |
| 2017-07-28 | $34.53 | $34.53 | 2,471,600 | — | — |
| 2017-07-27 | $33.91 | $33.91 | 2,805,700 | — | — |
| 2017-07-26 | $32.84 | $32.84 | 1,886,800 | — | — |
| 2017-07-25 | $32.90 | $32.90 | 1,966,400 | — | — |
| 2017-07-24 | $33.01 | $33.01 | 1,557,900 | — | — |
| 2017-07-21 | $33.50 | $33.50 | 2,139,000 | — | — |
| 2017-07-20 | $33.42 | $33.42 | 1,950,400 | — | — |
| 2017-07-19 | $33.39 | $33.39 | 1,234,800 | — | — |
| 2017-07-18 | $33.05 | $33.05 | 1,439,000 | — | — |
| 2017-07-17 | $33.20 | $33.20 | 1,459,400 | — | — |
| 2017-07-14 | $32.54 | $32.54 | 1,730,200 | — | — |
| 2017-07-13 | $32.33 | $32.33 | 1,754,000 | — | — |
| 2017-07-12 | $32.09 | $32.09 | 1,438,100 | — | — |
| 2017-07-11 | $31.94 | $31.94 | 1,276,200 | — | — |
| 2017-07-10 | $31.73 | $31.73 | 1,498,100 | — | — |
| 2017-07-07 | $31.49 | $31.49 | 2,435,800 | — | — |
| 2017-07-06 | $31.39 | $31.39 | 2,205,300 | — | — |
| 2017-07-05 | $32.45 | $32.45 | 2,379,400 | — | — |
| 2017-07-03 | $33.31 | $33.31 | 715,000 | — | — |
| 2017-06-30 | $32.95 | $32.95 | 1,724,400 | — | — |
| 2017-06-29 | $32.65 | $32.65 | 1,356,400 | — | — |
| 2017-06-28 | $32.39 | $32.39 | 1,257,500 | — | — |
| 2017-06-27 | $32.35 | $32.35 | 1,381,800 | — | — |
| 2017-06-26 | $32.67 | $32.67 | 991,600 | — | — |
| 2017-06-23 | $32.27 | $32.27 | 6,448,100 | — | — |
| 2017-06-22 | $32.11 | $32.11 | 1,868,800 | — | — |
| 2017-06-21 | $32.10 | $32.10 | 1,507,000 | — | — |
| 2017-06-20 | $32.39 | $32.39 | 1,817,500 | — | — |
| 2017-06-19 | $32.90 | $32.90 | 1,361,500 | — | — |
| 2017-06-16 | $32.43 | $32.43 | 2,692,400 | — | — |
| 2017-06-15 | $32.51 | $32.51 | 1,410,200 | — | — |
| 2017-06-14 | $32.51 | $32.51 | 1,649,700 | — | — |
| 2017-06-13 | $32.65 | $32.65 | 1,813,800 | — | — |
| 2017-06-12 | $32.35 | $32.35 | 1,871,500 | — | — |
| 2017-06-09 | $31.97 | $31.97 | 1,296,500 | — | — |
| 2017-06-08 | $31.52 | $31.52 | 1,363,000 | — | — |
| 2017-06-07 | $31.86 | $31.86 | 1,214,700 | — | — |
| 2017-06-06 | $31.90 | $31.90 | 1,270,300 | — | — |
| 2017-06-05 | $32.34 | $32.34 | 913,900 | — | — |
| 2017-06-02 | $32.33 | $32.33 | 1,046,900 | — | — |
| 2017-06-01 | $32.34 | $32.34 | 2,145,000 | — | — |
| 2017-05-31 | $31.49 | $31.49 | 1,624,800 | — | — |
| 2017-05-30 | $31.35 | $31.35 | 1,378,700 | — | — |
| 2017-05-26 | $31.55 | $31.55 | 2,154,300 | — | — |
| 2017-05-25 | $31.51 | $31.51 | 1,211,900 | — | — |
| 2017-05-24 | $31.26 | $31.26 | 1,160,000 | — | — |
| 2017-05-23 | $31.27 | $31.27 | 1,914,100 | — | — |
| 2017-05-22 | $31.45 | $31.45 | 1,353,800 | — | — |
| 2017-05-19 | $31.05 | $31.05 | 1,521,700 | — | — |
| 2017-05-18 | $30.87 | $30.87 | 1,833,700 | — | — |
| 2017-05-17 | $30.73 | $30.73 | 1,844,700 | — | — |
| 2017-05-16 | $30.98 | $30.98 | 1,350,000 | — | — |
| 2017-05-15 | $31.17 | $31.17 | 984,400 | — | — |
| 2017-05-12 | $31.02 | $31.02 | 1,307,400 | — | — |
| 2017-05-11 | $31.03 | $31.03 | 1,098,500 | — | — |
| 2017-05-10 | $31.29 | $31.29 | 1,256,300 | — | — |
| 2017-05-09 | $31.41 | $31.41 | 1,806,700 | — | — |
| 2017-05-08 | $31.42 | $31.42 | 1,529,500 | — | — |
| 2017-05-05 | $31.52 | $31.52 | 1,823,600 | — | — |
| 2017-05-04 | $31.05 | $31.05 | 1,741,400 | — | — |
| 2017-05-03 | $31.20 | $31.20 | 1,900,400 | — | — |
| 2017-05-02 | $31.46 | $31.46 | 2,100,200 | — | — |
| 2017-05-01 | $31.44 | $31.44 | 3,003,600 | — | — |
| 2017-04-28 | $31.24 | $31.24 | 3,272,400 | — | — |
| 2017-04-27 | $31.19 | $31.19 | 4,552,800 | — | — |
| 2017-04-26 | $30.19 | $30.19 | 4,891,000 | — | — |
| 2017-04-25 | $29.77 | $29.77 | 2,656,600 | — | — |
| 2017-04-24 | $29.43 | $29.43 | 2,980,700 | — | — |
| 2017-04-21 | $29.01 | $29.01 | 1,594,200 | — | — |
| 2017-04-20 | $28.98 | $28.98 | 1,954,200 | — | — |
| 2017-04-19 | $28.49 | $28.49 | 1,404,800 | — | — |
| 2017-04-18 | $28.22 | $28.22 | 1,536,000 | — | — |
| 2017-04-17 | $28.08 | $28.08 | 1,537,500 | — | — |
| 2017-04-13 | $27.94 | $27.94 | 1,643,200 | — | — |
| 2017-04-12 | $28.14 | $28.14 | 2,889,500 | — | — |
| 2017-04-11 | $28.62 | $28.62 | 2,416,800 | — | — |
| 2017-04-10 | $28.31 | $28.31 | 2,348,800 | — | — |
| 2017-04-07 | $28.06 | $28.06 | 2,547,100 | — | — |
| 2017-04-06 | $28.11 | $28.11 | 3,351,600 | — | — |
| 2017-04-05 | $27.95 | $27.95 | 3,036,000 | — | — |
| 2017-04-04 | $28.35 | $28.35 | 3,092,300 | — | — |
| 2017-04-03 | $28.70 | $28.70 | 2,959,900 | — | — |
| 2017-03-31 | $29.27 | $29.27 | 3,239,200 | — | — |
| 2017-03-30 | $29.60 | $29.60 | 1,613,400 | — | — |
| 2017-03-29 | $29.65 | $29.65 | 1,781,000 | — | — |
| 2017-03-28 | $29.62 | $29.62 | 3,832,100 | — | — |
| 2017-03-27 | $29.39 | $29.39 | 4,330,500 | — | — |
| 2017-03-24 | $29.39 | $29.39 | 1,853,900 | — | — |
| 2017-03-23 | $29.54 | $29.54 | 2,160,000 | — | — |
| 2017-03-22 | $29.67 | $29.67 | 1,926,400 | — | — |
| 2017-03-21 | $29.65 | $29.65 | 2,304,400 | — | — |
| 2017-03-20 | $29.99 | $29.99 | 1,364,200 | — | — |
| 2017-03-17 | $30.31 | $30.31 | 3,093,800 | — | — |
| 2017-03-16 | $30.41 | $30.41 | 2,102,400 | — | — |
| 2017-03-15 | $30.18 | $30.18 | 2,559,900 | — | — |
| 2017-03-14 | $30.15 | $30.15 | 1,629,700 | — | — |
| 2017-03-13 | $30.23 | $30.23 | 2,380,800 | — | — |
| 2017-03-10 | $30.00 | $30.00 | 4,782,200 | — | — |
| 2017-03-09 | $30.44 | $30.44 | 2,752,300 | — | — |
| 2017-03-08 | $30.70 | $30.70 | 2,129,100 | — | — |
| 2017-03-07 | $30.89 | $30.89 | 2,234,600 | — | — |
| 2017-03-06 | $31.31 | $31.31 | 2,783,100 | — | — |
| 2017-03-03 | $31.71 | $31.71 | 3,160,000 | — | — |
| 2017-03-02 | $31.56 | $31.56 | 3,171,700 | — | — |
| 2017-03-01 | $32.26 | $32.26 | 2,344,500 | — | — |
| 2017-02-28 | $31.58 | $31.58 | 4,050,800 | — | — |
| 2017-02-27 | $31.59 | $31.59 | 3,728,400 | — | — |
| 2017-02-24 | $31.88 | $31.88 | 5,093,100 | — | — |
| 2017-02-23 | $31.58 | $31.58 | 6,674,400 | — | — |
| 2017-02-22 | $33.05 | $33.05 | 4,378,400 | — | — |
| 2017-02-21 | $32.83 | $32.83 | 3,138,300 | — | — |
| 2017-02-17 | $31.94 | $31.94 | 2,292,400 | — | — |
| 2017-02-16 | $31.98 | $31.98 | 2,379,300 | — | — |
| 2017-02-15 | $31.92 | $31.92 | 1,627,100 | — | — |
| 2017-02-14 | $31.66 | $31.66 | 1,608,500 | — | — |
| 2017-02-13 | $31.35 | $31.35 | 1,516,900 | — | — |
| 2017-02-10 | $31.20 | $31.20 | 1,463,200 | — | — |
| 2017-02-09 | $31.24 | $31.24 | 2,316,000 | — | — |
| 2017-02-08 | $30.64 | $30.64 | 1,946,000 | — | — |
| 2017-02-07 | $30.89 | $30.89 | 2,365,700 | — | — |
| 2017-02-06 | $31.48 | $31.48 | 2,595,200 | — | — |
| 2017-02-03 | $31.96 | $31.96 | 1,807,500 | — | — |
| 2017-02-02 | $31.74 | $31.74 | 1,184,100 | — | — |
| 2017-02-01 | $31.70 | $31.70 | 2,051,900 | — | — |
| 2017-01-31 | $31.91 | $31.91 | 2,489,900 | — | — |
| 2017-01-30 | $31.85 | $31.85 | 2,563,600 | — | — |
| 2017-01-27 | $31.47 | $31.47 | 1,675,500 | — | — |
| 2017-01-26 | $31.59 | $31.59 | 1,580,200 | — | — |
| 2017-01-25 | $31.61 | $31.61 | 2,180,300 | — | — |
| 2017-01-24 | $31.48 | $31.48 | 2,996,600 | — | — |
| 2017-01-23 | $31.66 | $31.66 | 1,740,400 | — | — |
| 2017-01-20 | $31.62 | $31.62 | 1,916,500 | — | — |
| 2017-01-19 | $31.48 | $31.48 | 3,889,900 | — | — |
| 2017-01-18 | $31.87 | $31.87 | 1,354,500 | — | — |
| 2017-01-17 | $31.60 | $31.60 | 1,652,800 | — | — |
| 2017-01-13 | $31.80 | $31.80 | 1,177,100 | — | — |
| 2017-01-12 | $31.64 | $31.64 | 1,669,600 | — | — |
| 2017-01-11 | $31.18 | $31.18 | 2,135,400 | — | — |
| 2017-01-10 | $31.26 | $31.26 | 1,482,500 | — | — |
| 2017-01-09 | $31.19 | $31.19 | 2,029,900 | — | — |
| 2017-01-06 | $31.67 | $31.67 | 2,559,200 | — | — |
| 2017-01-05 | $31.26 | $31.26 | 2,371,300 | — | — |
| 2017-01-04 | $31.24 | $31.24 | 2,265,800 | — | — |
| 2017-01-03 | $31.03 | $31.03 | 1,838,300 | — | — |