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 | $30.90 | $66.88 | 2,924,800 | — | — |
| 2017-12-28 | $31.03 | $67.16 | 2,880,300 | — | — |
| 2017-12-27 | $30.73 | $66.51 | 3,514,900 | — | — |
| 2017-12-26 | $30.92 | $66.92 | 2,839,500 | — | — |
| 2017-12-22 | $30.67 | $66.38 | 3,077,100 | — | — |
| 2017-12-21 | $30.75 | $66.56 | 5,908,400 | — | — |
| 2017-12-20 | $30.21 | $65.39 | 5,228,600 | — | — |
| 2017-12-19 | $30.81 | $66.69 | 5,857,300 | — | — |
| 2017-12-18 | $30.84 | $66.75 | 8,075,400 | — | — |
| 2017-12-15 | $30.59 | $66.21 | 11,402,600 | — | — |
| 2017-12-14 | $30.48 | $65.97 | 6,530,200 | — | — |
| 2017-12-13 | $31.40 | $67.96 | 3,962,900 | — | — |
| 2017-12-12 | $31.16 | $67.44 | 4,587,100 | — | — |
| 2017-12-11 | $30.92 | $66.92 | 5,511,800 | — | — |
| 2017-12-08 | $30.96 | $67.01 | 4,591,700 | — | — |
| 2017-12-07 | $30.81 | $66.69 | 6,037,100 | — | — |
| 2017-12-06 | $31.79 | $68.81 | 6,442,300 | — | — |
| 2017-12-05 | $31.78 | $68.79 | 6,587,200 | — | — |
| 2017-12-04 | $31.81 | $68.85 | 9,309,100 | — | — |
| 2017-12-01 | $31.51 | $68.20 | 9,404,500 | — | — |
| 2017-11-30 | $30.97 | $67.03 | 9,718,400 | — | — |
| 2017-11-29 | $30.51 | $66.04 | 5,891,100 | — | — |
| 2017-11-28 | $30.78 | $66.12 | 15,361,200 | — | — |
| 2017-11-27 | $29.79 | $64.00 | 9,351,200 | — | — |
| 2017-11-24 | $28.37 | $60.95 | 2,773,200 | — | — |
| 2017-11-22 | $28.20 | $60.58 | 6,194,700 | — | — |
| 2017-11-21 | $27.97 | $60.09 | 8,910,600 | — | — |
| 2017-11-20 | $28.82 | $61.91 | 7,668,400 | — | — |
| 2017-11-17 | $28.56 | $61.35 | 5,645,500 | — | — |
| 2017-11-16 | $28.18 | $60.54 | 7,636,700 | — | — |
| 2017-11-15 | $28.01 | $60.17 | 9,083,900 | — | — |
| 2017-11-14 | $28.04 | $60.24 | 6,680,000 | — | — |
| 2017-11-13 | $28.47 | $61.16 | 13,274,400 | — | — |
| 2017-11-10 | $29.30 | $62.94 | 11,955,600 | — | — |
| 2017-11-09 | $30.10 | $64.66 | 7,800,500 | — | — |
| 2017-11-08 | $31.41 | $67.48 | 9,338,900 | — | — |
| 2017-11-07 | $30.65 | $65.84 | 9,423,400 | — | — |
| 2017-11-06 | $30.82 | $66.21 | 11,288,800 | — | — |
| 2017-11-03 | $30.77 | $66.10 | 18,719,700 | — | — |
| 2017-11-02 | $30.01 | $64.47 | 47,531,700 | — | — |
| 2017-11-01 | $41.00 | $88.08 | 8,571,700 | — | — |
| 2017-10-31 | $40.78 | $87.61 | 6,100,000 | — | — |
| 2017-10-30 | $40.46 | $86.92 | 4,253,200 | — | — |
| 2017-10-27 | $40.00 | $85.93 | 6,239,000 | — | — |
| 2017-10-26 | $40.40 | $86.79 | 2,664,300 | — | — |
| 2017-10-25 | $40.28 | $86.53 | 3,232,700 | — | — |
| 2017-10-24 | $40.39 | $86.77 | 3,006,900 | — | — |
| 2017-10-23 | $40.16 | $86.27 | 4,460,400 | — | — |
| 2017-10-20 | $40.37 | $86.73 | 5,346,900 | — | — |
| 2017-10-19 | $40.59 | $87.20 | 6,905,900 | — | — |
| 2017-10-18 | $41.21 | $88.53 | 4,700,900 | — | — |
| 2017-10-17 | $41.94 | $90.10 | 4,029,700 | — | — |
| 2017-10-16 | $42.75 | $91.84 | 2,794,800 | — | — |
| 2017-10-13 | $43.10 | $92.59 | 3,366,400 | — | — |
| 2017-10-12 | $42.78 | $91.90 | 4,166,200 | — | — |
| 2017-10-11 | $43.17 | $92.74 | 5,414,600 | — | — |
| 2017-10-10 | $42.69 | $91.71 | 3,523,600 | — | — |
| 2017-10-09 | $43.00 | $92.38 | 3,997,100 | — | — |
| 2017-10-06 | $43.90 | $94.31 | 5,990,700 | — | — |
| 2017-10-05 | $43.80 | $94.09 | 5,916,000 | — | — |
| 2017-10-04 | $43.27 | $92.96 | 4,370,800 | — | — |
| 2017-10-03 | $43.10 | $92.59 | 4,441,100 | — | — |
| 2017-10-02 | $42.93 | $92.22 | 6,238,600 | — | — |
| 2017-09-29 | $42.67 | $91.67 | 5,287,900 | — | — |
| 2017-09-28 | $41.95 | $90.12 | 6,794,900 | — | — |
| 2017-09-27 | $41.58 | $89.32 | 4,581,400 | — | — |
| 2017-09-26 | $41.24 | $88.59 | 5,634,900 | — | — |
| 2017-09-25 | $40.96 | $87.99 | 5,340,100 | — | — |
| 2017-09-22 | $41.39 | $88.92 | 4,154,000 | — | — |
| 2017-09-21 | $41.48 | $89.11 | 5,772,900 | — | — |
| 2017-09-20 | $42.40 | $91.09 | 3,791,700 | — | — |
| 2017-09-19 | $42.67 | $91.67 | 5,311,600 | — | — |
| 2017-09-18 | $42.99 | $92.35 | 4,595,400 | — | — |
| 2017-09-15 | $43.20 | $92.80 | 7,608,200 | — | — |
| 2017-09-14 | $43.27 | $92.96 | 5,200,700 | — | — |
| 2017-09-13 | $44.22 | $95.00 | 6,135,900 | — | — |
| 2017-09-12 | $44.35 | $95.28 | 3,863,800 | — | — |
| 2017-09-11 | $44.02 | $94.57 | 7,286,700 | — | — |
| 2017-09-08 | $44.04 | $94.61 | 9,004,100 | — | — |
| 2017-09-07 | $44.76 | $96.16 | 16,654,600 | — | — |
| 2017-09-06 | $47.03 | $101.03 | 17,971,500 | — | — |
| 2017-09-05 | $48.72 | $104.66 | 2,858,500 | — | — |
| 2017-09-01 | $48.91 | $105.07 | 2,337,300 | — | — |
| 2017-08-31 | $48.28 | $103.72 | 3,895,100 | — | — |
| 2017-08-30 | $47.50 | $102.04 | 4,971,400 | — | — |
| 2017-08-29 | $47.59 | $102.24 | 3,086,100 | — | — |
| 2017-08-28 | $48.18 | $103.01 | 2,455,800 | — | — |
| 2017-08-25 | $48.12 | $102.88 | 3,008,800 | — | — |
| 2017-08-24 | $48.15 | $102.94 | 2,920,500 | — | — |
| 2017-08-23 | $48.69 | $104.10 | 2,686,900 | — | — |
| 2017-08-22 | $48.76 | $104.25 | 4,922,000 | — | — |
| 2017-08-21 | $48.47 | $103.63 | 5,160,200 | — | — |
| 2017-08-18 | $49.66 | $106.17 | 2,958,500 | — | — |
| 2017-08-17 | $50.15 | $107.22 | 2,764,900 | — | — |
| 2017-08-16 | $50.74 | $108.48 | 3,725,300 | — | — |
| 2017-08-15 | $50.21 | $107.35 | 3,726,400 | — | — |
| 2017-08-14 | $50.10 | $107.11 | 2,199,000 | — | — |
| 2017-08-11 | $50.00 | $106.90 | 2,332,400 | — | — |
| 2017-08-10 | $50.20 | $107.33 | 3,594,200 | — | — |
| 2017-08-09 | $50.74 | $108.48 | 3,010,500 | — | — |
| 2017-08-08 | $50.76 | $108.53 | 4,680,200 | — | — |
| 2017-08-07 | $51.31 | $109.70 | 5,173,700 | — | — |
| 2017-08-04 | $50.69 | $108.38 | 8,935,300 | — | — |
| 2017-08-03 | $52.56 | $112.37 | 4,496,600 | — | — |
| 2017-08-02 | $52.46 | $112.16 | 2,321,800 | — | — |
| 2017-08-01 | $52.67 | $112.61 | 3,292,800 | — | — |
| 2017-07-31 | $52.72 | $112.72 | 2,108,800 | — | — |
| 2017-07-28 | $52.07 | $111.33 | 2,010,600 | — | — |
| 2017-07-27 | $52.14 | $111.48 | 3,061,000 | — | — |
| 2017-07-26 | $52.75 | $112.78 | 1,671,500 | — | — |
| 2017-07-25 | $52.95 | $113.21 | 2,741,100 | — | — |
| 2017-07-24 | $52.60 | $112.46 | 3,167,600 | — | — |
| 2017-07-21 | $52.90 | $113.10 | 2,587,700 | — | — |
| 2017-07-20 | $53.10 | $113.53 | 2,133,300 | — | — |
| 2017-07-19 | $53.76 | $114.94 | 2,605,100 | — | — |
| 2017-07-18 | $53.85 | $115.13 | 1,551,300 | — | — |
| 2017-07-17 | $53.90 | $115.24 | 2,352,900 | — | — |
| 2017-07-14 | $53.81 | $115.05 | 2,098,100 | — | — |
| 2017-07-13 | $53.45 | $114.28 | 2,614,500 | — | — |
| 2017-07-12 | $53.02 | $113.36 | 2,162,400 | — | — |
| 2017-07-11 | $52.98 | $113.27 | 1,569,800 | — | — |
| 2017-07-10 | $53.40 | $114.17 | 2,699,700 | — | — |
| 2017-07-07 | $53.27 | $113.89 | 2,538,100 | — | — |
| 2017-07-06 | $53.05 | $113.42 | 2,708,300 | — | — |
| 2017-07-05 | $53.70 | $114.81 | 1,681,600 | — | — |
| 2017-07-03 | $53.45 | $114.28 | 1,021,700 | — | — |
| 2017-06-30 | $53.62 | $114.64 | 2,673,100 | — | — |
| 2017-06-29 | $53.02 | $113.36 | 2,660,300 | — | — |
| 2017-06-28 | $53.37 | $114.11 | 3,645,600 | — | — |
| 2017-06-27 | $53.10 | $113.53 | 2,814,500 | — | — |
| 2017-06-26 | $53.34 | $114.04 | 2,526,000 | — | — |
| 2017-06-23 | $53.10 | $113.53 | 13,304,200 | — | — |
| 2017-06-22 | $52.19 | $111.58 | 3,441,900 | — | — |
| 2017-06-21 | $52.57 | $112.39 | 3,327,900 | — | — |
| 2017-06-20 | $53.35 | $114.06 | 4,112,400 | — | — |
| 2017-06-19 | $54.54 | $116.61 | 3,667,500 | — | — |
| 2017-06-16 | $54.85 | $117.27 | 4,564,400 | — | — |
| 2017-06-15 | $54.59 | $116.71 | 6,286,200 | — | — |
| 2017-06-14 | $54.78 | $117.12 | 4,718,800 | — | — |
| 2017-06-13 | $53.78 | $114.98 | 2,230,300 | — | — |
| 2017-06-12 | $52.75 | $112.78 | 3,429,700 | — | — |
| 2017-06-09 | $53.24 | $113.83 | 2,602,800 | — | — |
| 2017-06-08 | $53.03 | $113.38 | 3,275,000 | — | — |
| 2017-06-07 | $52.95 | $113.21 | 1,891,300 | — | — |
| 2017-06-06 | $52.73 | $112.74 | 2,220,600 | — | — |
| 2017-06-05 | $53.09 | $113.51 | 1,869,800 | — | — |
| 2017-06-02 | $53.35 | $114.06 | 2,809,400 | — | — |
| 2017-06-01 | $53.01 | $113.34 | 2,135,800 | — | — |
| 2017-05-31 | $52.95 | $113.21 | 5,790,200 | — | — |
| 2017-05-30 | $53.34 | $114.04 | 3,288,100 | — | — |
| 2017-05-26 | $53.19 | $113.72 | 2,139,700 | — | — |
| 2017-05-25 | $53.28 | $113.42 | 2,018,800 | — | — |
| 2017-05-24 | $52.81 | $112.42 | 2,727,000 | — | — |
| 2017-05-23 | $52.84 | $112.48 | 3,335,200 | — | — |
| 2017-05-22 | $52.79 | $112.38 | 2,351,300 | — | — |
| 2017-05-19 | $52.80 | $112.40 | 4,858,300 | — | — |
| 2017-05-18 | $51.87 | $110.42 | 2,841,100 | — | — |
| 2017-05-17 | $52.17 | $111.06 | 3,907,100 | — | — |
| 2017-05-16 | $53.07 | $112.97 | 2,912,400 | — | — |
| 2017-05-15 | $53.00 | $112.83 | 6,996,000 | — | — |
| 2017-05-12 | $52.69 | $112.17 | 3,465,200 | — | — |
| 2017-05-11 | $53.46 | $113.80 | 4,590,000 | — | — |
| 2017-05-10 | $53.08 | $113.00 | 3,853,300 | — | — |
| 2017-05-09 | $52.88 | $112.57 | 6,462,800 | — | — |
| 2017-05-08 | $51.93 | $110.55 | 14,281,100 | — | — |
| 2017-05-05 | $46.39 | $98.75 | 4,944,200 | — | — |
| 2017-05-04 | $45.85 | $97.60 | 4,256,400 | — | — |
| 2017-05-03 | $45.48 | $96.82 | 3,477,500 | — | — |
| 2017-05-02 | $45.97 | $97.86 | 6,790,800 | — | — |
| 2017-05-01 | $46.00 | $97.92 | 9,927,000 | — | — |
| 2017-04-28 | $47.74 | $101.63 | 3,617,100 | — | — |
| 2017-04-27 | $48.65 | $103.56 | 2,856,800 | — | — |
| 2017-04-26 | $49.06 | $104.44 | 3,693,800 | — | — |
| 2017-04-25 | $48.52 | $103.29 | 2,214,900 | — | — |
| 2017-04-24 | $48.00 | $102.18 | 4,527,000 | — | — |
| 2017-04-21 | $47.35 | $100.80 | 3,996,600 | — | — |
| 2017-04-20 | $47.10 | $100.27 | 3,557,200 | — | — |
| 2017-04-19 | $46.31 | $98.58 | 2,543,000 | — | — |
| 2017-04-18 | $46.27 | $98.50 | 2,152,700 | — | — |
| 2017-04-17 | $46.47 | $98.92 | 1,439,100 | — | — |
| 2017-04-13 | $46.02 | $97.97 | 1,681,500 | — | — |
| 2017-04-12 | $46.17 | $98.29 | 2,485,400 | — | — |
| 2017-04-11 | $46.27 | $98.50 | 3,110,700 | — | — |
| 2017-04-10 | $46.77 | $99.56 | 3,256,800 | — | — |
| 2017-04-07 | $46.22 | $98.39 | 2,632,100 | — | — |
| 2017-04-06 | $46.10 | $98.14 | 2,505,100 | — | — |
| 2017-04-05 | $45.90 | $97.71 | 3,463,900 | — | — |
| 2017-04-04 | $46.18 | $98.31 | 3,574,400 | — | — |
| 2017-04-03 | $46.98 | $100.01 | 3,694,300 | — | — |
| 2017-03-31 | $47.17 | $100.41 | 4,098,400 | — | — |
| 2017-03-30 | $47.36 | $100.82 | 2,114,900 | — | — |
| 2017-03-29 | $47.73 | $101.61 | 2,668,800 | — | — |
| 2017-03-28 | $47.70 | $101.54 | 2,227,700 | — | — |
| 2017-03-27 | $47.71 | $101.56 | 4,298,100 | — | — |
| 2017-03-24 | $47.67 | $101.48 | 2,437,200 | — | — |
| 2017-03-23 | $47.89 | $101.95 | 3,875,300 | — | — |
| 2017-03-22 | $48.09 | $102.37 | 2,856,900 | — | — |
| 2017-03-21 | $48.48 | $103.20 | 3,101,300 | — | — |
| 2017-03-20 | $48.57 | $103.39 | 2,169,900 | — | — |
| 2017-03-17 | $48.42 | $103.08 | 3,317,700 | — | — |
| 2017-03-16 | $48.41 | $103.05 | 2,736,500 | — | — |
| 2017-03-15 | $48.96 | $104.22 | 3,306,000 | — | — |
| 2017-03-14 | $47.94 | $102.05 | 5,678,900 | — | — |
| 2017-03-13 | $48.55 | $103.35 | 2,647,800 | — | — |
| 2017-03-10 | $48.67 | $103.61 | 3,617,100 | — | — |
| 2017-03-09 | $48.44 | $103.12 | 2,298,100 | — | — |
| 2017-03-08 | $48.75 | $103.78 | 2,560,700 | — | — |
| 2017-03-07 | $48.53 | $103.31 | 4,045,400 | — | — |
| 2017-03-06 | $48.98 | $104.27 | 2,204,700 | — | — |
| 2017-03-03 | $49.34 | $105.03 | 2,620,600 | — | — |
| 2017-03-02 | $49.33 | $105.01 | 2,375,500 | — | — |
| 2017-03-01 | $49.60 | $105.59 | 5,008,900 | — | — |
| 2017-02-28 | $49.03 | $104.37 | 4,434,700 | — | — |
| 2017-02-27 | $49.49 | $105.35 | 7,966,300 | — | — |
| 2017-02-24 | $48.67 | $103.61 | 8,205,300 | — | — |
| 2017-02-23 | $46.99 | $99.63 | 4,076,100 | — | — |
| 2017-02-22 | $47.25 | $100.18 | 3,314,300 | — | — |
| 2017-02-21 | $46.49 | $98.57 | 3,299,400 | — | — |
| 2017-02-17 | $46.64 | $98.88 | 3,771,700 | — | — |
| 2017-02-16 | $46.88 | $99.39 | 2,478,300 | — | — |
| 2017-02-15 | $47.27 | $100.22 | 3,219,700 | — | — |
| 2017-02-14 | $47.53 | $100.77 | 3,489,000 | — | — |
| 2017-02-13 | $47.06 | $99.78 | 3,372,400 | — | — |
| 2017-02-10 | $46.99 | $99.63 | 7,859,000 | — | — |
| 2017-02-09 | $46.33 | $98.23 | 4,018,800 | — | — |
| 2017-02-08 | $46.17 | $97.89 | 5,961,200 | — | — |
| 2017-02-07 | $45.52 | $96.51 | 8,683,300 | — | — |
| 2017-02-06 | $44.23 | $93.77 | 15,093,600 | — | — |
| 2017-02-03 | $46.89 | $99.41 | 6,916,100 | — | — |
| 2017-02-02 | $47.81 | $101.37 | 4,524,800 | — | — |
| 2017-02-01 | $47.45 | $100.60 | 3,928,000 | — | — |
| 2017-01-31 | $47.33 | $100.35 | 3,931,700 | — | — |
| 2017-01-30 | $46.28 | $98.12 | 3,931,900 | — | — |
| 2017-01-27 | $46.13 | $97.80 | 4,259,800 | — | — |
| 2017-01-26 | $46.35 | $98.27 | 3,665,300 | — | — |
| 2017-01-25 | $46.92 | $99.48 | 5,380,100 | — | — |
| 2017-01-24 | $47.18 | $100.03 | 3,770,000 | — | — |
| 2017-01-23 | $46.42 | $98.42 | 3,628,900 | — | — |
| 2017-01-20 | $46.08 | $97.70 | 3,264,100 | — | — |
| 2017-01-19 | $45.97 | $97.46 | 4,074,900 | — | — |
| 2017-01-18 | $47.55 | $100.81 | 2,855,100 | — | — |
| 2017-01-17 | $47.71 | $101.15 | 3,271,100 | — | — |
| 2017-01-13 | $47.00 | $99.65 | 3,650,300 | — | — |
| 2017-01-12 | $47.12 | $99.90 | 3,148,500 | — | — |
| 2017-01-11 | $46.88 | $99.39 | 4,427,500 | — | — |
| 2017-01-10 | $46.97 | $99.58 | 4,216,400 | — | — |
| 2017-01-09 | $46.94 | $99.52 | 3,543,600 | — | — |
| 2017-01-06 | $46.86 | $99.35 | 3,605,100 | — | — |
| 2017-01-05 | $46.68 | $98.97 | 3,151,100 | — | — |
| 2017-01-04 | $46.51 | $98.61 | 5,471,200 | — | — |
| 2017-01-03 | $44.92 | $95.24 | 3,827,600 | — | — |