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
- 1980-03-17 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 | $43.94 | $95.73 | 1,653,500 | — | — |
| 2017-12-28 | $44.12 | $96.13 | 1,880,700 | — | — |
| 2017-12-27 | $43.88 | $95.60 | 1,674,800 | — | — |
| 2017-12-26 | $44.02 | $95.91 | 891,700 | — | — |
| 2017-12-22 | $43.83 | $95.49 | 2,254,600 | — | — |
| 2017-12-21 | $44.24 | $96.39 | 2,254,100 | — | — |
| 2017-12-20 | $43.67 | $95.14 | 2,841,300 | — | — |
| 2017-12-19 | $43.00 | $93.68 | 3,433,700 | — | — |
| 2017-12-18 | $43.00 | $93.68 | 2,310,500 | — | — |
| 2017-12-15 | $42.31 | $92.18 | 3,007,000 | — | — |
| 2017-12-14 | $41.85 | $91.18 | 3,238,000 | — | — |
| 2017-12-13 | $42.02 | $91.55 | 2,653,300 | — | — |
| 2017-12-12 | $42.19 | $91.92 | 2,506,100 | — | — |
| 2017-12-11 | $42.42 | $92.42 | 1,749,700 | — | — |
| 2017-12-08 | $42.72 | $93.07 | 3,848,500 | — | — |
| 2017-12-07 | $42.31 | $92.18 | 2,806,000 | — | — |
| 2017-12-06 | $42.15 | $91.83 | 3,054,300 | — | — |
| 2017-12-05 | $42.98 | $93.64 | 2,942,600 | — | — |
| 2017-12-04 | $43.30 | $94.34 | 3,870,500 | — | — |
| 2017-12-01 | $42.50 | $92.60 | 4,231,200 | — | — |
| 2017-11-30 | $42.91 | $93.49 | 4,491,300 | — | — |
| 2017-11-29 | $42.03 | $91.57 | 2,895,900 | — | — |
| 2017-11-28 | $40.93 | $89.17 | 3,322,700 | — | — |
| 2017-11-27 | $40.06 | $87.28 | 1,701,900 | — | — |
| 2017-11-24 | $39.58 | $86.23 | 981,900 | — | — |
| 2017-11-22 | $39.94 | $87.02 | 993,700 | — | — |
| 2017-11-21 | $40.01 | $87.17 | 1,820,000 | — | — |
| 2017-11-20 | $39.84 | $86.80 | 1,849,600 | — | — |
| 2017-11-17 | $39.36 | $85.75 | 1,394,800 | — | — |
| 2017-11-16 | $39.14 | $85.28 | 2,129,200 | — | — |
| 2017-11-15 | $38.81 | $84.56 | 2,106,400 | — | — |
| 2017-11-14 | $39.04 | $85.06 | 1,665,400 | — | — |
| 2017-11-13 | $38.89 | $84.73 | 2,039,000 | — | — |
| 2017-11-10 | $38.61 | $84.12 | 2,038,400 | — | — |
| 2017-11-09 | $38.62 | $84.14 | 1,607,400 | — | — |
| 2017-11-08 | $39.13 | $85.25 | 3,395,900 | — | — |
| 2017-11-07 | $39.08 | $85.14 | 1,630,000 | — | — |
| 2017-11-06 | $39.22 | $85.45 | 1,402,200 | — | — |
| 2017-11-03 | $39.02 | $85.01 | 2,131,800 | — | — |
| 2017-11-02 | $38.89 | $84.73 | 3,178,500 | — | — |
| 2017-11-01 | $39.37 | $85.78 | 1,985,000 | — | — |
| 2017-10-31 | $39.82 | $86.76 | 2,683,300 | — | — |
| 2017-10-30 | $39.49 | $86.04 | 1,868,200 | — | — |
| 2017-10-27 | $40.16 | $87.50 | 2,408,500 | — | — |
| 2017-10-26 | $40.11 | $87.39 | 3,241,600 | — | — |
| 2017-10-25 | $39.67 | $86.43 | 4,213,900 | — | — |
| 2017-10-24 | $40.83 | $88.96 | 4,978,500 | — | — |
| 2017-10-23 | $40.11 | $87.39 | 4,450,200 | — | — |
| 2017-10-20 | $40.09 | $87.34 | 3,232,500 | — | — |
| 2017-10-19 | $39.06 | $85.10 | 2,587,900 | — | — |
| 2017-10-18 | $38.66 | $84.23 | 1,552,400 | — | — |
| 2017-10-17 | $38.90 | $84.75 | 1,547,700 | — | — |
| 2017-10-16 | $38.96 | $84.88 | 1,180,100 | — | — |
| 2017-10-13 | $38.92 | $84.80 | 2,096,300 | — | — |
| 2017-10-12 | $39.04 | $85.06 | 2,381,800 | — | — |
| 2017-10-11 | $38.96 | $84.65 | 2,137,200 | — | — |
| 2017-10-10 | $38.75 | $84.20 | 1,806,400 | — | — |
| 2017-10-09 | $38.94 | $84.61 | 2,400,200 | — | — |
| 2017-10-06 | $39.23 | $85.24 | 1,755,600 | — | — |
| 2017-10-05 | $38.98 | $84.70 | 2,178,400 | — | — |
| 2017-10-04 | $39.25 | $85.28 | 1,932,600 | — | — |
| 2017-10-03 | $39.21 | $85.20 | 2,411,400 | — | — |
| 2017-10-02 | $39.59 | $86.02 | 2,292,800 | — | — |
| 2017-09-29 | $39.01 | $84.76 | 1,605,000 | — | — |
| 2017-09-28 | $38.78 | $84.26 | 1,369,700 | — | — |
| 2017-09-27 | $38.57 | $83.81 | 1,649,600 | — | — |
| 2017-09-26 | $38.40 | $83.44 | 1,668,200 | — | — |
| 2017-09-25 | $38.21 | $83.02 | 1,653,600 | — | — |
| 2017-09-22 | $38.09 | $82.76 | 1,711,400 | — | — |
| 2017-09-21 | $37.72 | $81.96 | 1,334,800 | — | — |
| 2017-09-20 | $37.52 | $81.53 | 3,552,000 | — | — |
| 2017-09-19 | $37.39 | $81.24 | 2,184,300 | — | — |
| 2017-09-18 | $37.25 | $80.94 | 2,000,200 | — | — |
| 2017-09-15 | $37.31 | $81.07 | 2,178,800 | — | — |
| 2017-09-14 | $37.38 | $81.22 | 1,704,700 | — | — |
| 2017-09-13 | $37.51 | $81.50 | 2,089,300 | — | — |
| 2017-09-12 | $38.11 | $82.81 | 1,580,200 | — | — |
| 2017-09-11 | $37.64 | $81.79 | 2,501,500 | — | — |
| 2017-09-08 | $37.57 | $81.63 | 2,322,300 | — | — |
| 2017-09-07 | $37.00 | $80.40 | 1,785,800 | — | — |
| 2017-09-06 | $36.80 | $79.96 | 1,807,800 | — | — |
| 2017-09-05 | $36.65 | $79.63 | 1,665,400 | — | — |
| 2017-09-01 | $37.06 | $80.53 | 1,644,700 | — | — |
| 2017-08-31 | $36.77 | $79.90 | 2,970,500 | — | — |
| 2017-08-30 | $36.37 | $79.03 | 2,264,600 | — | — |
| 2017-08-29 | $36.31 | $78.90 | 1,797,200 | — | — |
| 2017-08-28 | $36.30 | $78.87 | 2,283,800 | — | — |
| 2017-08-25 | $36.31 | $78.90 | 2,201,300 | — | — |
| 2017-08-24 | $36.48 | $79.27 | 2,227,200 | — | — |
| 2017-08-23 | $36.72 | $79.79 | 1,743,400 | — | — |
| 2017-08-22 | $36.99 | $80.37 | 2,871,800 | — | — |
| 2017-08-21 | $36.53 | $79.37 | 1,213,400 | — | — |
| 2017-08-18 | $36.40 | $79.09 | 2,001,500 | — | — |
| 2017-08-17 | $36.47 | $79.24 | 2,609,400 | — | — |
| 2017-08-16 | $37.48 | $81.44 | 2,232,100 | — | — |
| 2017-08-15 | $37.42 | $81.31 | 1,963,200 | — | — |
| 2017-08-14 | $37.30 | $81.05 | 1,283,300 | — | — |
| 2017-08-11 | $36.69 | $79.72 | 1,241,300 | — | — |
| 2017-08-10 | $36.45 | $79.20 | 1,827,300 | — | — |
| 2017-08-09 | $37.20 | $80.83 | 1,868,500 | — | — |
| 2017-08-08 | $37.63 | $81.76 | 2,074,400 | — | — |
| 2017-08-07 | $38.21 | $83.02 | 1,042,800 | — | — |
| 2017-08-04 | $38.33 | $83.29 | 1,115,400 | — | — |
| 2017-08-03 | $37.99 | $82.55 | 3,530,000 | — | — |
| 2017-08-02 | $38.28 | $83.18 | 1,735,100 | — | — |
| 2017-08-01 | $38.33 | $83.29 | 1,978,900 | — | — |
| 2017-07-31 | $38.13 | $82.85 | 1,705,000 | — | — |
| 2017-07-28 | $38.57 | $83.81 | 3,477,000 | — | — |
| 2017-07-27 | $38.29 | $83.20 | 4,423,600 | — | — |
| 2017-07-26 | $37.64 | $81.79 | 2,976,100 | — | — |
| 2017-07-25 | $37.74 | $82.00 | 1,981,300 | — | — |
| 2017-07-24 | $37.72 | $81.96 | 2,353,100 | — | — |
| 2017-07-21 | $38.30 | $83.22 | 1,516,300 | — | — |
| 2017-07-20 | $38.30 | $83.22 | 3,631,900 | — | — |
| 2017-07-19 | $39.02 | $84.78 | 1,223,400 | — | — |
| 2017-07-18 | $38.57 | $83.81 | 1,229,400 | — | — |
| 2017-07-17 | $38.74 | $84.18 | 1,435,800 | — | — |
| 2017-07-14 | $38.92 | $84.57 | 1,302,900 | — | — |
| 2017-07-13 | $38.84 | $84.39 | 1,388,400 | — | — |
| 2017-07-12 | $38.66 | $84.00 | 1,331,600 | — | — |
| 2017-07-11 | $38.80 | $84.09 | 1,925,600 | — | — |
| 2017-07-10 | $38.74 | $83.96 | 2,051,300 | — | — |
| 2017-07-07 | $38.43 | $83.29 | 2,496,600 | — | — |
| 2017-07-06 | $37.68 | $81.66 | 1,979,900 | — | — |
| 2017-07-05 | $38.15 | $82.68 | 2,750,400 | — | — |
| 2017-07-03 | $37.96 | $82.27 | 1,268,600 | — | — |
| 2017-06-30 | $38.21 | $82.81 | 1,972,300 | — | — |
| 2017-06-29 | $38.00 | $82.36 | 1,906,700 | — | — |
| 2017-06-28 | $38.76 | $84.00 | 2,288,600 | — | — |
| 2017-06-27 | $38.25 | $82.90 | 2,314,400 | — | — |
| 2017-06-26 | $38.91 | $84.33 | 1,492,000 | — | — |
| 2017-06-23 | $38.91 | $84.33 | 4,187,900 | — | — |
| 2017-06-22 | $38.82 | $84.13 | 2,348,500 | — | — |
| 2017-06-21 | $38.76 | $84.00 | 1,991,700 | — | — |
| 2017-06-20 | $38.97 | $84.46 | 2,644,500 | — | — |
| 2017-06-19 | $39.14 | $84.83 | 2,026,200 | — | — |
| 2017-06-16 | $38.58 | $83.61 | 3,651,600 | — | — |
| 2017-06-15 | $38.59 | $83.63 | 3,272,200 | — | — |
| 2017-06-14 | $38.42 | $83.27 | 2,264,000 | — | — |
| 2017-06-13 | $38.14 | $82.66 | 3,282,700 | — | — |
| 2017-06-12 | $37.42 | $81.10 | 2,069,300 | — | — |
| 2017-06-09 | $37.22 | $80.66 | 1,730,400 | — | — |
| 2017-06-08 | $37.04 | $80.27 | 2,238,000 | — | — |
| 2017-06-07 | $37.00 | $80.19 | 2,342,400 | — | — |
| 2017-06-06 | $37.15 | $80.51 | 2,013,300 | — | — |
| 2017-06-05 | $37.27 | $80.77 | 1,609,200 | — | — |
| 2017-06-02 | $37.64 | $81.58 | 2,277,600 | — | — |
| 2017-06-01 | $37.42 | $81.10 | 1,909,200 | — | — |
| 2017-05-31 | $37.25 | $80.73 | 2,943,700 | — | — |
| 2017-05-30 | $36.99 | $80.17 | 1,631,600 | — | — |
| 2017-05-26 | $37.00 | $80.19 | 2,765,300 | — | — |
| 2017-05-25 | $37.13 | $80.47 | 2,320,400 | — | — |
| 2017-05-24 | $37.09 | $80.38 | 1,959,200 | — | — |
| 2017-05-23 | $36.83 | $79.82 | 1,427,400 | — | — |
| 2017-05-22 | $37.19 | $80.60 | 1,561,400 | — | — |
| 2017-05-19 | $37.00 | $80.19 | 2,313,100 | — | — |
| 2017-05-18 | $37.02 | $80.23 | 5,160,100 | — | — |
| 2017-05-17 | $36.85 | $79.86 | 4,328,000 | — | — |
| 2017-05-16 | $37.26 | $80.75 | 3,868,700 | — | — |
| 2017-05-15 | $37.01 | $80.21 | 3,188,700 | — | — |
| 2017-05-12 | $36.46 | $79.02 | 1,696,200 | — | — |
| 2017-05-11 | $36.65 | $79.43 | 1,828,400 | — | — |
| 2017-05-10 | $36.76 | $79.67 | 2,185,500 | — | — |
| 2017-05-09 | $36.95 | $80.08 | 2,255,800 | — | — |
| 2017-05-08 | $36.93 | $80.04 | 4,022,400 | — | — |
| 2017-05-05 | $36.92 | $80.01 | 1,480,400 | — | — |
| 2017-05-04 | $36.79 | $79.73 | 1,428,300 | — | — |
| 2017-05-03 | $36.64 | $79.41 | 2,011,700 | — | — |
| 2017-05-02 | $36.74 | $79.62 | 3,242,100 | — | — |
| 2017-05-01 | $36.72 | $79.58 | 3,053,200 | — | — |
| 2017-04-28 | $37.02 | $80.23 | 4,057,000 | — | — |
| 2017-04-27 | $37.25 | $80.73 | 3,459,100 | — | — |
| 2017-04-26 | $37.45 | $81.16 | 6,001,600 | — | — |
| 2017-04-25 | $36.90 | $79.97 | 8,220,100 | — | — |
| 2017-04-24 | $35.03 | $75.92 | 4,320,500 | — | — |
| 2017-04-21 | $34.34 | $74.42 | 4,432,300 | — | — |
| 2017-04-20 | $33.93 | $73.53 | 4,587,800 | — | — |
| 2017-04-19 | $33.72 | $73.08 | 3,703,000 | — | — |
| 2017-04-18 | $33.38 | $72.34 | 3,024,800 | — | — |
| 2017-04-17 | $33.49 | $72.58 | 1,885,800 | — | — |
| 2017-04-13 | $33.09 | $71.71 | 2,467,600 | — | — |
| 2017-04-12 | $33.31 | $72.19 | 3,083,800 | — | — |
| 2017-04-11 | $33.96 | $73.38 | 2,494,700 | — | — |
| 2017-04-10 | $33.57 | $72.54 | 2,415,900 | — | — |
| 2017-04-07 | $33.50 | $72.39 | 3,972,700 | — | — |
| 2017-04-06 | $33.83 | $73.10 | 3,773,700 | — | — |
| 2017-04-05 | $33.08 | $71.48 | 5,413,700 | — | — |
| 2017-04-04 | $33.27 | $71.89 | 3,122,000 | — | — |
| 2017-04-03 | $33.41 | $72.19 | 3,193,800 | — | — |
| 2017-03-31 | $33.99 | $73.45 | 3,437,100 | — | — |
| 2017-03-30 | $33.82 | $73.08 | 1,916,700 | — | — |
| 2017-03-29 | $33.97 | $73.40 | 2,616,300 | — | — |
| 2017-03-28 | $33.97 | $73.40 | 2,226,900 | — | — |
| 2017-03-27 | $33.74 | $72.91 | 2,381,200 | — | — |
| 2017-03-24 | $33.99 | $73.45 | 1,653,600 | — | — |
| 2017-03-23 | $34.21 | $73.92 | 2,064,400 | — | — |
| 2017-03-22 | $33.92 | $73.30 | 1,973,600 | — | — |
| 2017-03-21 | $33.83 | $73.10 | 2,801,000 | — | — |
| 2017-03-20 | $34.49 | $74.53 | 1,715,400 | — | — |
| 2017-03-17 | $34.66 | $74.90 | 4,146,400 | — | — |
| 2017-03-16 | $34.65 | $74.87 | 3,186,400 | — | — |
| 2017-03-15 | $34.38 | $74.29 | 3,735,100 | — | — |
| 2017-03-14 | $33.68 | $72.78 | 2,371,800 | — | — |
| 2017-03-13 | $33.68 | $72.78 | 2,928,900 | — | — |
| 2017-03-10 | $33.93 | $73.32 | 1,870,800 | — | — |
| 2017-03-09 | $33.71 | $72.84 | 2,560,700 | — | — |
| 2017-03-08 | $33.82 | $73.08 | 3,222,400 | — | — |
| 2017-03-07 | $33.25 | $71.85 | 3,391,500 | — | — |
| 2017-03-06 | $33.46 | $72.30 | 8,926,900 | — | — |
| 2017-03-03 | $34.06 | $73.60 | 3,360,900 | — | — |
| 2017-03-02 | $34.33 | $74.18 | 3,231,100 | — | — |
| 2017-03-01 | $34.56 | $74.68 | 3,527,400 | — | — |
| 2017-02-28 | $33.78 | $72.99 | 3,244,200 | — | — |
| 2017-02-27 | $34.43 | $74.40 | 2,018,500 | — | — |
| 2017-02-24 | $34.02 | $73.51 | 3,782,300 | — | — |
| 2017-02-23 | $34.11 | $73.71 | 4,359,600 | — | — |
| 2017-02-22 | $33.85 | $73.15 | 2,804,600 | — | — |
| 2017-02-21 | $34.03 | $73.53 | 2,559,900 | — | — |
| 2017-02-17 | $33.52 | $72.43 | 2,072,300 | — | — |
| 2017-02-16 | $33.67 | $72.76 | 3,012,400 | — | — |
| 2017-02-15 | $33.44 | $72.26 | 2,477,700 | — | — |
| 2017-02-14 | $33.11 | $71.55 | 3,425,400 | — | — |
| 2017-02-13 | $33.50 | $72.39 | 3,789,300 | — | — |
| 2017-02-10 | $33.75 | $72.93 | 4,714,600 | — | — |
| 2017-02-09 | $33.06 | $71.44 | 10,892,000 | — | — |
| 2017-02-08 | $33.79 | $73.02 | 4,793,500 | — | — |
| 2017-02-07 | $33.61 | $72.63 | 2,990,000 | — | — |
| 2017-02-06 | $33.18 | $71.70 | 5,896,100 | — | — |
| 2017-02-03 | $33.23 | $71.81 | 3,837,300 | — | — |
| 2017-02-02 | $33.00 | $71.31 | 3,447,100 | — | — |
| 2017-02-01 | $33.26 | $71.87 | 3,089,000 | — | — |
| 2017-01-31 | $32.95 | $71.20 | 3,024,300 | — | — |
| 2017-01-30 | $33.31 | $71.98 | 2,157,200 | — | — |
| 2017-01-27 | $33.32 | $72.00 | 2,227,800 | — | — |
| 2017-01-26 | $33.64 | $72.69 | 3,732,500 | — | — |
| 2017-01-25 | $33.62 | $72.65 | 4,217,400 | — | — |
| 2017-01-24 | $32.92 | $71.14 | 2,648,400 | — | — |
| 2017-01-23 | $32.03 | $69.21 | 2,648,600 | — | — |
| 2017-01-20 | $31.98 | $69.10 | 3,139,700 | — | — |
| 2017-01-19 | $31.93 | $69.00 | 2,160,500 | — | — |
| 2017-01-18 | $32.10 | $69.36 | 2,248,300 | — | — |
| 2017-01-17 | $32.03 | $69.21 | 1,613,400 | — | — |
| 2017-01-13 | $32.05 | $69.26 | 2,417,000 | — | — |
| 2017-01-12 | $32.05 | $69.26 | 3,490,500 | — | — |
| 2017-01-11 | $32.46 | $70.14 | 2,602,200 | — | — |
| 2017-01-10 | $32.21 | $69.39 | 2,705,700 | — | — |
| 2017-01-09 | $32.18 | $69.32 | 2,573,800 | — | — |
| 2017-01-06 | $32.53 | $70.07 | 3,157,600 | — | — |
| 2017-01-05 | $32.66 | $70.35 | 2,513,200 | — | — |
| 2017-01-04 | $32.94 | $70.96 | 3,589,900 | — | — |
| 2017-01-03 | $32.23 | $69.43 | 2,660,700 | — | — |