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 | $37.52 | $53.09 | 2,725,900 | — | — |
| 2017-12-28 | $37.51 | $53.08 | 2,244,900 | — | — |
| 2017-12-27 | $37.60 | $53.20 | 4,042,000 | — | — |
| 2017-12-26 | $37.57 | $53.16 | 4,347,700 | — | — |
| 2017-12-22 | $36.92 | $52.24 | 2,217,800 | — | — |
| 2017-12-21 | $36.73 | $51.97 | 3,669,000 | — | — |
| 2017-12-20 | $36.61 | $51.80 | 2,814,100 | — | — |
| 2017-12-19 | $36.35 | $51.44 | 3,151,700 | — | — |
| 2017-12-18 | $36.65 | $51.86 | 4,531,100 | — | — |
| 2017-12-15 | $35.87 | $50.76 | 11,602,000 | — | — |
| 2017-12-14 | $35.90 | $50.80 | 4,414,400 | — | — |
| 2017-12-13 | $35.75 | $50.59 | 7,527,300 | — | — |
| 2017-12-12 | $34.59 | $48.94 | 6,460,400 | — | — |
| 2017-12-11 | $34.67 | $49.06 | 7,943,900 | — | — |
| 2017-12-08 | $35.40 | $50.09 | 5,314,100 | — | — |
| 2017-12-07 | $35.92 | $50.83 | 4,047,700 | — | — |
| 2017-12-06 | $35.83 | $50.59 | 5,797,400 | — | — |
| 2017-12-05 | $36.20 | $51.12 | 5,984,100 | — | — |
| 2017-12-04 | $36.84 | $52.02 | 3,777,300 | — | — |
| 2017-12-01 | $37.19 | $52.51 | 5,074,400 | — | — |
| 2017-11-30 | $36.99 | $52.23 | 9,372,400 | — | — |
| 2017-11-29 | $36.60 | $51.68 | 4,232,800 | — | — |
| 2017-11-28 | $37.14 | $52.44 | 4,724,100 | — | — |
| 2017-11-27 | $37.10 | $52.39 | 4,760,500 | — | — |
| 2017-11-24 | $36.68 | $51.79 | 1,705,600 | — | — |
| 2017-11-22 | $36.71 | $51.84 | 4,144,300 | — | — |
| 2017-11-21 | $36.37 | $51.36 | 4,109,700 | — | — |
| 2017-11-20 | $36.33 | $51.30 | 2,971,900 | — | — |
| 2017-11-17 | $36.21 | $51.13 | 3,139,100 | — | — |
| 2017-11-16 | $36.09 | $50.96 | 2,738,800 | — | — |
| 2017-11-15 | $36.08 | $50.95 | 5,011,800 | — | — |
| 2017-11-14 | $36.28 | $51.23 | 4,108,400 | — | — |
| 2017-11-13 | $35.71 | $50.42 | 4,428,500 | — | — |
| 2017-11-10 | $35.52 | $50.16 | 4,663,200 | — | — |
| 2017-11-09 | $35.88 | $50.66 | 4,218,400 | — | — |
| 2017-11-08 | $36.31 | $51.27 | 3,161,200 | — | — |
| 2017-11-07 | $36.04 | $50.89 | 4,340,000 | — | — |
| 2017-11-06 | $36.37 | $51.36 | 4,346,800 | — | — |
| 2017-11-03 | $36.04 | $50.89 | 3,430,000 | — | — |
| 2017-11-02 | $36.48 | $51.51 | 5,469,600 | — | — |
| 2017-11-01 | $35.69 | $50.40 | 4,001,700 | — | — |
| 2017-10-31 | $36.16 | $51.06 | 4,114,400 | — | — |
| 2017-10-30 | $36.23 | $51.16 | 4,744,300 | — | — |
| 2017-10-27 | $35.80 | $50.55 | 4,602,400 | — | — |
| 2017-10-26 | $35.81 | $50.57 | 8,556,300 | — | — |
| 2017-10-25 | $36.75 | $51.89 | 8,935,900 | — | — |
| 2017-10-24 | $37.13 | $52.43 | 4,038,100 | — | — |
| 2017-10-23 | $37.37 | $52.77 | 4,231,400 | — | — |
| 2017-10-20 | $37.79 | $53.36 | 3,477,600 | — | — |
| 2017-10-19 | $37.84 | $53.43 | 4,402,200 | — | — |
| 2017-10-18 | $37.86 | $53.46 | 3,320,100 | — | — |
| 2017-10-17 | $38.35 | $54.15 | 3,923,800 | — | — |
| 2017-10-16 | $37.99 | $53.64 | 3,928,600 | — | — |
| 2017-10-13 | $38.59 | $54.49 | 2,230,600 | — | — |
| 2017-10-12 | $38.39 | $54.21 | 2,754,700 | — | — |
| 2017-10-11 | $38.08 | $53.77 | 3,375,600 | — | — |
| 2017-10-10 | $37.90 | $53.52 | 2,735,300 | — | — |
| 2017-10-09 | $38.28 | $54.05 | 2,014,100 | — | — |
| 2017-10-06 | $38.06 | $53.74 | 5,167,500 | — | — |
| 2017-10-05 | $37.95 | $53.59 | 2,441,000 | — | — |
| 2017-10-04 | $38.08 | $53.77 | 2,984,900 | — | — |
| 2017-10-03 | $38.23 | $53.98 | 2,658,000 | — | — |
| 2017-10-02 | $37.88 | $53.49 | 3,461,600 | — | — |
| 2017-09-29 | $37.51 | $52.97 | 2,775,000 | — | — |
| 2017-09-28 | $37.62 | $53.12 | 5,976,900 | — | — |
| 2017-09-27 | $37.21 | $52.54 | 6,567,700 | — | — |
| 2017-09-26 | $37.97 | $53.62 | 5,120,100 | — | — |
| 2017-09-25 | $38.63 | $54.55 | 4,058,500 | — | — |
| 2017-09-22 | $37.89 | $53.50 | 2,859,900 | — | — |
| 2017-09-21 | $37.43 | $52.85 | 4,408,500 | — | — |
| 2017-09-20 | $37.63 | $53.13 | 6,197,300 | — | — |
| 2017-09-19 | $38.09 | $53.78 | 3,408,400 | — | — |
| 2017-09-18 | $37.78 | $53.35 | 4,079,200 | — | — |
| 2017-09-15 | $37.85 | $53.45 | 4,936,400 | — | — |
| 2017-09-14 | $38.06 | $53.74 | 7,749,900 | — | — |
| 2017-09-13 | $37.88 | $53.49 | 3,822,500 | — | — |
| 2017-09-12 | $38.35 | $54.05 | 2,828,800 | — | — |
| 2017-09-11 | $38.22 | $53.86 | 5,813,700 | — | — |
| 2017-09-08 | $39.31 | $55.40 | 5,478,700 | — | — |
| 2017-09-07 | $39.60 | $55.81 | 5,894,400 | — | — |
| 2017-09-06 | $38.38 | $54.09 | 6,326,900 | — | — |
| 2017-09-05 | $38.75 | $54.61 | 6,590,900 | — | — |
| 2017-09-01 | $38.66 | $54.48 | 3,958,500 | — | — |
| 2017-08-31 | $38.34 | $54.03 | 6,009,400 | — | — |
| 2017-08-30 | $38.06 | $53.64 | 3,991,500 | — | — |
| 2017-08-29 | $38.04 | $53.61 | 7,078,800 | — | — |
| 2017-08-28 | $38.30 | $53.98 | 9,008,700 | — | — |
| 2017-08-25 | $36.99 | $52.13 | 4,172,200 | — | — |
| 2017-08-24 | $36.82 | $51.89 | 4,823,200 | — | — |
| 2017-08-23 | $36.98 | $52.11 | 3,033,800 | — | — |
| 2017-08-22 | $36.50 | $51.44 | 3,412,200 | — | — |
| 2017-08-21 | $36.61 | $51.59 | 4,879,000 | — | — |
| 2017-08-18 | $35.83 | $50.49 | 7,433,100 | — | — |
| 2017-08-17 | $36.05 | $50.80 | 5,008,500 | — | — |
| 2017-08-16 | $36.13 | $50.92 | 4,766,700 | — | — |
| 2017-08-15 | $35.77 | $50.41 | 3,870,400 | — | — |
| 2017-08-14 | $36.02 | $50.76 | 5,183,600 | — | — |
| 2017-08-11 | $36.53 | $51.48 | 4,370,100 | — | — |
| 2017-08-10 | $36.44 | $51.35 | 4,600,100 | — | — |
| 2017-08-09 | $36.10 | $50.87 | 4,514,500 | — | — |
| 2017-08-08 | $35.74 | $50.37 | 4,745,500 | — | — |
| 2017-08-07 | $36.17 | $50.97 | 3,291,800 | — | — |
| 2017-08-04 | $36.15 | $50.95 | 4,072,500 | — | — |
| 2017-08-03 | $36.59 | $51.57 | 4,405,600 | — | — |
| 2017-08-02 | $36.87 | $51.96 | 3,854,000 | — | — |
| 2017-08-01 | $36.98 | $52.11 | 5,270,600 | — | — |
| 2017-07-31 | $37.17 | $52.38 | 5,294,800 | — | — |
| 2017-07-28 | $37.06 | $52.23 | 4,348,100 | — | — |
| 2017-07-27 | $36.44 | $51.35 | 7,528,300 | — | — |
| 2017-07-26 | $36.96 | $52.09 | 7,671,400 | — | — |
| 2017-07-25 | $36.24 | $51.07 | 8,897,500 | — | — |
| 2017-07-24 | $33.90 | $47.77 | 4,849,100 | — | — |
| 2017-07-21 | $34.39 | $48.46 | 4,465,800 | — | — |
| 2017-07-20 | $33.92 | $47.80 | 5,921,200 | — | — |
| 2017-07-19 | $33.88 | $47.75 | 4,668,400 | — | — |
| 2017-07-18 | $33.71 | $47.51 | 5,626,200 | — | — |
| 2017-07-17 | $33.73 | $47.53 | 3,600,000 | — | — |
| 2017-07-14 | $33.30 | $46.93 | 4,396,800 | — | — |
| 2017-07-13 | $32.94 | $46.42 | 3,917,300 | — | — |
| 2017-07-12 | $33.17 | $46.75 | 3,979,500 | — | — |
| 2017-07-11 | $32.95 | $46.44 | 3,962,300 | — | — |
| 2017-07-10 | $32.53 | $45.84 | 4,399,600 | — | — |
| 2017-07-07 | $32.03 | $45.14 | 4,185,500 | — | — |
| 2017-07-06 | $32.28 | $45.49 | 3,853,400 | — | — |
| 2017-07-05 | $32.68 | $46.06 | 8,030,800 | — | — |
| 2017-07-03 | $31.89 | $44.94 | 4,024,600 | — | — |
| 2017-06-30 | $32.39 | $45.65 | 4,588,500 | — | — |
| 2017-06-29 | $32.23 | $45.42 | 5,850,800 | — | — |
| 2017-06-28 | $33.04 | $46.56 | 3,801,700 | — | — |
| 2017-06-27 | $33.07 | $46.60 | 5,678,500 | — | — |
| 2017-06-26 | $33.77 | $47.59 | 3,288,600 | — | — |
| 2017-06-23 | $33.81 | $47.65 | 4,271,400 | — | — |
| 2017-06-22 | $33.50 | $47.21 | 3,545,800 | — | — |
| 2017-06-21 | $33.15 | $46.72 | 2,643,700 | — | — |
| 2017-06-20 | $32.84 | $46.28 | 3,273,600 | — | — |
| 2017-06-19 | $32.88 | $46.34 | 4,365,400 | — | — |
| 2017-06-16 | $32.84 | $46.28 | 7,180,900 | — | — |
| 2017-06-15 | $33.04 | $46.56 | 6,799,900 | — | — |
| 2017-06-14 | $33.72 | $47.52 | 6,680,900 | — | — |
| 2017-06-13 | $34.48 | $48.59 | 3,930,500 | — | — |
| 2017-06-12 | $34.38 | $48.45 | 4,358,300 | — | — |
| 2017-06-09 | $34.30 | $48.34 | 4,610,800 | — | — |
| 2017-06-08 | $35.02 | $49.35 | 5,668,900 | — | — |
| 2017-06-07 | $35.51 | $50.04 | 4,634,100 | — | — |
| 2017-06-06 | $35.40 | $49.89 | 8,028,700 | — | — |
| 2017-06-05 | $33.84 | $47.62 | 3,103,000 | — | — |
| 2017-06-02 | $34.03 | $47.89 | 4,532,900 | — | — |
| 2017-06-01 | $34.02 | $47.87 | 3,676,300 | — | — |
| 2017-05-31 | $34.15 | $48.06 | 7,332,500 | — | — |
| 2017-05-30 | $33.97 | $47.80 | 3,911,400 | — | — |
| 2017-05-26 | $34.11 | $48.00 | 4,565,400 | — | — |
| 2017-05-25 | $33.43 | $47.04 | 3,689,200 | — | — |
| 2017-05-24 | $33.66 | $47.37 | 5,903,300 | — | — |
| 2017-05-23 | $33.05 | $46.51 | 4,713,300 | — | — |
| 2017-05-22 | $33.68 | $47.39 | 3,866,500 | — | — |
| 2017-05-19 | $33.63 | $47.32 | 5,041,900 | — | — |
| 2017-05-18 | $33.31 | $46.87 | 5,725,400 | — | — |
| 2017-05-17 | $34.26 | $48.21 | 6,451,500 | — | — |
| 2017-05-16 | $33.75 | $47.49 | 3,944,400 | — | — |
| 2017-05-15 | $33.87 | $47.66 | 3,962,300 | — | — |
| 2017-05-12 | $33.75 | $47.49 | 4,576,700 | — | — |
| 2017-05-11 | $33.48 | $47.11 | 5,236,100 | — | — |
| 2017-05-10 | $32.95 | $46.37 | 4,374,500 | — | — |
| 2017-05-09 | $32.76 | $46.10 | 3,121,900 | — | — |
| 2017-05-08 | $32.68 | $45.99 | 3,308,500 | — | — |
| 2017-05-05 | $32.73 | $46.06 | 4,002,400 | — | — |
| 2017-05-04 | $32.28 | $45.42 | 6,790,300 | — | — |
| 2017-05-03 | $32.69 | $46.00 | 5,597,800 | — | — |
| 2017-05-02 | $33.01 | $46.45 | 5,627,800 | — | — |
| 2017-05-01 | $32.68 | $45.99 | 6,654,100 | — | — |
| 2017-04-28 | $33.81 | $47.58 | 9,441,600 | — | — |
| 2017-04-27 | $32.91 | $46.31 | 11,899,000 | — | — |
| 2017-04-26 | $32.98 | $46.41 | 8,771,500 | — | — |
| 2017-04-25 | $32.89 | $46.28 | 16,650,400 | — | — |
| 2017-04-24 | $33.71 | $47.44 | 8,432,500 | — | — |
| 2017-04-21 | $34.13 | $48.03 | 7,208,200 | — | — |
| 2017-04-20 | $33.67 | $47.38 | 6,496,200 | — | — |
| 2017-04-19 | $33.52 | $47.17 | 7,183,700 | — | — |
| 2017-04-18 | $34.32 | $48.29 | 5,122,600 | — | — |
| 2017-04-17 | $34.59 | $48.67 | 4,235,000 | — | — |
| 2017-04-13 | $34.50 | $48.55 | 4,889,400 | — | — |
| 2017-04-12 | $35.08 | $49.36 | 4,701,200 | — | — |
| 2017-04-11 | $35.13 | $49.43 | 6,272,200 | — | — |
| 2017-04-10 | $34.61 | $48.70 | 3,640,200 | — | — |
| 2017-04-07 | $34.31 | $48.28 | 5,300,200 | — | — |
| 2017-04-06 | $34.17 | $48.08 | 3,456,200 | — | — |
| 2017-04-05 | $34.31 | $48.28 | 4,764,800 | — | — |
| 2017-04-04 | $34.19 | $48.11 | 4,431,600 | — | — |
| 2017-04-03 | $33.89 | $47.69 | 4,680,100 | — | — |
| 2017-03-31 | $32.96 | $46.38 | 4,907,400 | — | — |
| 2017-03-30 | $32.93 | $46.34 | 3,198,500 | — | — |
| 2017-03-29 | $33.19 | $46.70 | 3,646,700 | — | — |
| 2017-03-28 | $33.00 | $46.44 | 7,314,400 | — | — |
| 2017-03-27 | $33.91 | $47.72 | 8,041,100 | — | — |
| 2017-03-24 | $33.48 | $47.11 | 3,729,000 | — | — |
| 2017-03-23 | $33.62 | $47.31 | 6,515,700 | — | — |
| 2017-03-22 | $33.84 | $47.62 | 5,400,300 | — | — |
| 2017-03-21 | $34.03 | $47.89 | 7,806,800 | — | — |
| 2017-03-20 | $33.56 | $47.23 | 4,462,400 | — | — |
| 2017-03-17 | $32.84 | $46.21 | 12,154,000 | — | — |
| 2017-03-16 | $32.81 | $46.17 | 9,823,200 | — | — |
| 2017-03-15 | $34.10 | $47.99 | 7,677,200 | — | — |
| 2017-03-14 | $32.40 | $45.59 | 5,639,500 | — | — |
| 2017-03-13 | $33.02 | $46.47 | 5,140,200 | — | — |
| 2017-03-10 | $32.94 | $46.35 | 5,165,400 | — | — |
| 2017-03-09 | $32.60 | $45.87 | 6,002,600 | — | — |
| 2017-03-08 | $32.89 | $46.28 | 6,442,000 | — | — |
| 2017-03-07 | $32.98 | $46.41 | 6,985,500 | — | — |
| 2017-03-06 | $33.01 | $46.38 | 6,954,500 | — | — |
| 2017-03-03 | $34.07 | $47.87 | 7,779,200 | — | — |
| 2017-03-02 | $33.60 | $47.21 | 7,459,000 | — | — |
| 2017-03-01 | $34.42 | $48.36 | 7,990,400 | — | — |
| 2017-02-28 | $34.24 | $48.11 | 9,201,400 | — | — |
| 2017-02-27 | $33.97 | $47.73 | 9,436,200 | — | — |
| 2017-02-24 | $36.08 | $50.69 | 6,940,500 | — | — |
| 2017-02-23 | $35.86 | $50.39 | 6,376,000 | — | — |
| 2017-02-22 | $36.00 | $50.58 | 10,081,900 | — | — |
| 2017-02-21 | $37.44 | $52.61 | 5,838,600 | — | — |
| 2017-02-17 | $37.01 | $52.00 | 5,687,900 | — | — |
| 2017-02-16 | $37.57 | $52.79 | 5,791,300 | — | — |
| 2017-02-15 | $37.03 | $52.03 | 4,339,800 | — | — |
| 2017-02-14 | $37.09 | $52.11 | 5,607,100 | — | — |
| 2017-02-13 | $37.38 | $52.52 | 5,312,400 | — | — |
| 2017-02-10 | $37.65 | $52.90 | 5,166,400 | — | — |
| 2017-02-09 | $37.20 | $52.27 | 5,051,100 | — | — |
| 2017-02-08 | $37.85 | $53.18 | 6,187,700 | — | — |
| 2017-02-07 | $37.32 | $52.44 | 5,431,000 | — | — |
| 2017-02-06 | $37.94 | $53.31 | 7,002,000 | — | — |
| 2017-02-03 | $36.76 | $51.65 | 4,651,700 | — | — |
| 2017-02-02 | $36.68 | $51.54 | 6,435,400 | — | — |
| 2017-02-01 | $35.87 | $50.40 | 5,211,200 | — | — |
| 2017-01-31 | $36.28 | $50.98 | 7,725,600 | — | — |
| 2017-01-30 | $34.97 | $49.13 | 5,457,000 | — | — |
| 2017-01-27 | $34.38 | $48.31 | 4,465,300 | — | — |
| 2017-01-26 | $34.19 | $48.04 | 7,629,300 | — | — |
| 2017-01-25 | $34.95 | $49.11 | 9,617,700 | — | — |
| 2017-01-24 | $36.04 | $50.64 | 8,576,800 | — | — |
| 2017-01-23 | $35.88 | $50.41 | 5,879,500 | — | — |
| 2017-01-20 | $35.04 | $49.23 | 6,387,600 | — | — |
| 2017-01-19 | $34.93 | $49.08 | 6,274,100 | — | — |
| 2017-01-18 | $35.26 | $49.54 | 7,530,300 | — | — |
| 2017-01-17 | $35.14 | $49.37 | 6,762,700 | — | — |
| 2017-01-13 | $34.53 | $48.52 | 5,209,600 | — | — |
| 2017-01-12 | $34.47 | $48.43 | 7,439,000 | — | — |
| 2017-01-11 | $34.37 | $48.29 | 10,796,700 | — | — |
| 2017-01-10 | $35.08 | $49.29 | 7,583,400 | — | — |
| 2017-01-09 | $35.36 | $49.68 | 9,028,800 | — | — |
| 2017-01-06 | $35.42 | $49.77 | 7,380,000 | — | — |
| 2017-01-05 | $36.57 | $51.38 | 10,485,100 | — | — |
| 2017-01-04 | $34.96 | $49.12 | 7,553,000 | — | — |
| 2017-01-03 | $34.63 | $48.66 | 8,000,900 | — | — |