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
- 1991-10-24 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 | $43.85 | $44.02 | 928,500 | — | — |
| 2017-12-28 | $44.26 | $44.44 | 1,274,400 | — | — |
| 2017-12-27 | $44.54 | $44.71 | 1,392,900 | — | — |
| 2017-12-26 | $44.20 | $44.38 | 1,324,800 | — | — |
| 2017-12-22 | $44.23 | $44.40 | 2,237,400 | — | — |
| 2017-12-21 | $43.19 | $43.36 | 2,512,200 | — | — |
| 2017-12-20 | $43.11 | $43.28 | 2,256,000 | — | — |
| 2017-12-19 | $43.26 | $43.43 | 1,428,900 | — | — |
| 2017-12-18 | $43.10 | $43.27 | 1,866,300 | — | — |
| 2017-12-15 | $43.14 | $43.31 | 2,114,400 | — | — |
| 2017-12-14 | $42.70 | $42.87 | 1,503,000 | — | — |
| 2017-12-13 | $43.00 | $43.17 | 1,941,600 | — | — |
| 2017-12-12 | $43.02 | $43.19 | 1,380,600 | — | — |
| 2017-12-11 | $42.87 | $43.04 | 1,678,800 | — | — |
| 2017-12-08 | $43.50 | $43.67 | 2,294,400 | — | — |
| 2017-12-07 | $43.21 | $43.38 | 3,238,800 | — | — |
| 2017-12-06 | $42.86 | $43.03 | 2,918,700 | — | — |
| 2017-12-05 | $42.43 | $42.60 | 2,164,200 | — | — |
| 2017-12-04 | $42.58 | $42.72 | 2,337,300 | — | — |
| 2017-12-01 | $42.47 | $42.60 | 2,054,100 | — | — |
| 2017-11-30 | $43.08 | $43.22 | 10,765,200 | — | — |
| 2017-11-29 | $42.35 | $42.48 | 2,334,600 | — | — |
| 2017-11-28 | $41.62 | $41.76 | 1,839,600 | — | — |
| 2017-11-27 | $41.11 | $41.24 | 1,445,100 | — | — |
| 2017-11-24 | $41.02 | $41.15 | 568,500 | — | — |
| 2017-11-22 | $41.09 | $41.22 | 1,148,700 | — | — |
| 2017-11-21 | $41.07 | $41.20 | 1,695,000 | — | — |
| 2017-11-20 | $40.14 | $40.27 | 827,700 | — | — |
| 2017-11-17 | $39.66 | $39.78 | 1,866,900 | — | — |
| 2017-11-16 | $39.70 | $39.82 | 997,500 | — | — |
| 2017-11-15 | $39.11 | $39.23 | 1,438,800 | — | — |
| 2017-11-14 | $39.68 | $39.80 | 2,235,300 | — | — |
| 2017-11-13 | $39.41 | $39.54 | 2,390,700 | — | — |
| 2017-11-10 | $39.63 | $39.76 | 1,737,900 | — | — |
| 2017-11-09 | $39.70 | $39.83 | 1,381,800 | — | — |
| 2017-11-08 | $40.32 | $40.44 | 2,687,400 | — | — |
| 2017-11-07 | $40.41 | $40.54 | 1,102,500 | — | — |
| 2017-11-06 | $40.21 | $40.34 | 1,216,800 | — | — |
| 2017-11-03 | $40.34 | $40.47 | 962,400 | — | — |
| 2017-11-02 | $40.48 | $40.61 | 1,533,000 | — | — |
| 2017-11-01 | $39.99 | $40.12 | 1,738,800 | — | — |
| 2017-10-31 | $40.38 | $40.50 | 2,182,800 | — | — |
| 2017-10-30 | $40.20 | $40.33 | 2,130,900 | — | — |
| 2017-10-27 | $41.28 | $41.41 | 3,201,900 | — | — |
| 2017-10-26 | $39.08 | $39.20 | 3,285,900 | — | — |
| 2017-10-25 | $37.01 | $37.13 | 2,491,200 | — | — |
| 2017-10-24 | $37.44 | $37.56 | 1,251,300 | — | — |
| 2017-10-23 | $37.27 | $37.39 | 1,219,200 | — | — |
| 2017-10-20 | $37.50 | $37.62 | 1,184,400 | — | — |
| 2017-10-19 | $36.88 | $36.99 | 1,240,200 | — | — |
| 2017-10-18 | $36.55 | $36.67 | 1,257,000 | — | — |
| 2017-10-17 | $35.98 | $36.10 | 1,294,800 | — | — |
| 2017-10-16 | $36.08 | $36.20 | 1,851,300 | — | — |
| 2017-10-13 | $35.83 | $35.94 | 1,684,800 | — | — |
| 2017-10-12 | $36.47 | $36.59 | 2,036,100 | — | — |
| 2017-10-11 | $36.14 | $36.25 | 1,348,200 | — | — |
| 2017-10-10 | $36.12 | $36.24 | 2,347,800 | — | — |
| 2017-10-09 | $36.27 | $36.38 | 1,229,700 | — | — |
| 2017-10-06 | $36.26 | $36.38 | 1,312,500 | — | — |
| 2017-10-05 | $36.00 | $36.11 | 1,783,800 | — | — |
| 2017-10-04 | $36.01 | $36.13 | 1,629,900 | — | — |
| 2017-10-03 | $36.33 | $36.45 | 1,253,100 | — | — |
| 2017-10-02 | $36.56 | $36.67 | 1,355,100 | — | — |
| 2017-09-29 | $36.70 | $36.82 | 1,748,100 | — | — |
| 2017-09-28 | $36.25 | $36.37 | 1,141,800 | — | — |
| 2017-09-27 | $36.28 | $36.40 | 1,458,900 | — | — |
| 2017-09-26 | $35.85 | $35.96 | 1,017,300 | — | — |
| 2017-09-25 | $35.60 | $35.71 | 1,466,100 | — | — |
| 2017-09-22 | $35.27 | $35.38 | 1,261,500 | — | — |
| 2017-09-21 | $34.80 | $34.91 | 1,159,800 | — | — |
| 2017-09-20 | $34.64 | $34.75 | 1,809,300 | — | — |
| 2017-09-19 | $34.15 | $34.26 | 1,597,500 | — | — |
| 2017-09-18 | $33.83 | $33.93 | 1,242,300 | — | — |
| 2017-09-15 | $33.44 | $33.55 | 2,118,600 | — | — |
| 2017-09-14 | $33.33 | $33.43 | 1,219,500 | — | — |
| 2017-09-13 | $33.54 | $33.65 | 1,071,600 | — | — |
| 2017-09-12 | $33.94 | $34.05 | 1,255,800 | — | — |
| 2017-09-11 | $33.99 | $34.10 | 1,073,700 | — | — |
| 2017-09-08 | $33.98 | $34.08 | 1,297,800 | — | — |
| 2017-09-07 | $33.41 | $33.51 | 864,300 | — | — |
| 2017-09-06 | $33.37 | $33.48 | 1,134,000 | — | — |
| 2017-09-05 | $33.41 | $33.52 | 1,321,500 | — | — |
| 2017-09-01 | $33.40 | $33.51 | 1,082,700 | — | — |
| 2017-08-31 | $33.30 | $33.37 | 1,506,600 | — | — |
| 2017-08-30 | $33.38 | $33.45 | 2,083,500 | — | — |
| 2017-08-29 | $33.05 | $33.12 | 1,762,200 | — | — |
| 2017-08-28 | $32.41 | $32.48 | 1,477,500 | — | — |
| 2017-08-25 | $31.81 | $31.88 | 1,013,100 | — | — |
| 2017-08-24 | $31.20 | $31.26 | 987,900 | — | — |
| 2017-08-23 | $31.25 | $31.32 | 970,800 | — | — |
| 2017-08-22 | $31.69 | $31.76 | 1,204,200 | — | — |
| 2017-08-21 | $31.27 | $31.34 | 1,728,300 | — | — |
| 2017-08-18 | $31.60 | $31.67 | 969,900 | — | — |
| 2017-08-17 | $31.81 | $31.88 | 1,092,300 | — | — |
| 2017-08-16 | $32.29 | $32.36 | 1,757,700 | — | — |
| 2017-08-15 | $32.53 | $32.60 | 870,300 | — | — |
| 2017-08-14 | $32.58 | $32.65 | 870,300 | — | — |
| 2017-08-11 | $32.09 | $32.16 | 1,135,800 | — | — |
| 2017-08-10 | $31.76 | $31.83 | 924,900 | — | — |
| 2017-08-09 | $32.35 | $32.42 | 720,900 | — | — |
| 2017-08-08 | $32.25 | $32.32 | 1,404,900 | — | — |
| 2017-08-07 | $32.13 | $32.20 | 876,600 | — | — |
| 2017-08-04 | $32.07 | $32.14 | 1,466,400 | — | — |
| 2017-08-03 | $31.53 | $31.60 | 795,900 | — | — |
| 2017-08-02 | $31.43 | $31.49 | 1,027,800 | — | — |
| 2017-08-01 | $31.48 | $31.55 | 1,330,200 | — | — |
| 2017-07-31 | $31.97 | $32.04 | 1,531,800 | — | — |
| 2017-07-28 | $32.68 | $32.75 | 1,537,800 | — | — |
| 2017-07-27 | $32.13 | $32.20 | 2,315,700 | — | — |
| 2017-07-26 | $33.47 | $33.54 | 2,347,200 | — | — |
| 2017-07-25 | $33.31 | $33.38 | 3,541,500 | — | — |
| 2017-07-24 | $32.88 | $32.95 | 1,566,300 | — | — |
| 2017-07-21 | $32.48 | $32.55 | 1,407,600 | — | — |
| 2017-07-20 | $32.38 | $32.45 | 1,464,600 | — | — |
| 2017-07-19 | $32.71 | $32.78 | 591,600 | — | — |
| 2017-07-18 | $32.77 | $32.84 | 862,500 | — | — |
| 2017-07-17 | $33.12 | $33.20 | 786,600 | — | — |
| 2017-07-14 | $33.33 | $33.40 | 782,700 | — | — |
| 2017-07-13 | $33.08 | $33.15 | 935,100 | — | — |
| 2017-07-12 | $33.01 | $33.08 | 798,300 | — | — |
| 2017-07-11 | $32.53 | $32.60 | 952,200 | — | — |
| 2017-07-10 | $32.72 | $32.79 | 1,377,300 | — | — |
| 2017-07-07 | $32.61 | $32.68 | 1,422,000 | — | — |
| 2017-07-06 | $32.29 | $32.36 | 1,314,000 | — | — |
| 2017-07-05 | $32.54 | $32.61 | 1,389,300 | — | — |
| 2017-07-03 | $32.27 | $32.34 | 570,600 | — | — |
| 2017-06-30 | $31.75 | $31.82 | 1,178,700 | — | — |
| 2017-06-29 | $31.67 | $31.74 | 1,558,800 | — | — |
| 2017-06-28 | $31.91 | $31.98 | 1,669,200 | — | — |
| 2017-06-27 | $30.95 | $31.02 | 1,122,600 | — | — |
| 2017-06-26 | $30.82 | $30.89 | 735,000 | — | — |
| 2017-06-23 | $30.71 | $30.78 | 2,497,200 | — | — |
| 2017-06-22 | $30.48 | $30.55 | 1,072,800 | — | — |
| 2017-06-21 | $30.72 | $30.78 | 926,100 | — | — |
| 2017-06-20 | $30.89 | $30.96 | 965,100 | — | — |
| 2017-06-19 | $31.64 | $31.71 | 1,125,000 | — | — |
| 2017-06-16 | $31.57 | $31.64 | 2,104,500 | — | — |
| 2017-06-15 | $31.41 | $31.47 | 1,039,500 | — | — |
| 2017-06-14 | $31.39 | $31.46 | 1,226,400 | — | — |
| 2017-06-13 | $31.82 | $31.89 | 1,287,300 | — | — |
| 2017-06-12 | $31.64 | $31.71 | 1,397,100 | — | — |
| 2017-06-09 | $31.30 | $31.36 | 1,205,700 | — | — |
| 2017-06-08 | $31.25 | $31.32 | 1,224,300 | — | — |
| 2017-06-07 | $31.19 | $31.26 | 1,735,200 | — | — |
| 2017-06-06 | $30.64 | $30.71 | 1,334,400 | — | — |
| 2017-06-05 | $30.46 | $30.53 | 1,292,700 | — | — |
| 2017-06-02 | $30.09 | $30.16 | 952,500 | — | — |
| 2017-06-01 | $30.00 | $30.03 | 1,003,200 | — | — |
| 2017-05-31 | $29.77 | $29.80 | 1,367,700 | — | — |
| 2017-05-30 | $29.83 | $29.86 | 1,056,300 | — | — |
| 2017-05-26 | $29.69 | $29.72 | 834,900 | — | — |
| 2017-05-25 | $29.92 | $29.95 | 1,620,600 | — | — |
| 2017-05-24 | $29.65 | $29.68 | 1,509,900 | — | — |
| 2017-05-23 | $29.27 | $29.30 | 1,165,200 | — | — |
| 2017-05-22 | $28.93 | $28.96 | 1,167,000 | — | — |
| 2017-05-19 | $28.66 | $28.69 | 2,143,800 | — | — |
| 2017-05-18 | $28.39 | $28.42 | 1,462,800 | — | — |
| 2017-05-17 | $27.79 | $27.82 | 2,864,700 | — | — |
| 2017-05-16 | $28.43 | $28.46 | 889,200 | — | — |
| 2017-05-15 | $28.17 | $28.20 | 783,600 | — | — |
| 2017-05-12 | $28.00 | $28.03 | 1,515,000 | — | — |
| 2017-05-11 | $28.00 | $28.03 | 764,100 | — | — |
| 2017-05-10 | $28.29 | $28.32 | 1,052,700 | — | — |
| 2017-05-09 | $28.38 | $28.41 | 1,086,000 | — | — |
| 2017-05-08 | $28.47 | $28.50 | 1,113,000 | — | — |
| 2017-05-05 | $28.81 | $28.84 | 1,312,500 | — | — |
| 2017-05-04 | $29.08 | $29.11 | 895,200 | — | — |
| 2017-05-03 | $29.24 | $29.27 | 769,800 | — | — |
| 2017-05-02 | $29.45 | $29.48 | 805,800 | — | — |
| 2017-05-01 | $29.41 | $29.44 | 1,150,800 | — | — |
| 2017-04-28 | $29.51 | $29.54 | 1,319,400 | — | — |
| 2017-04-27 | $30.07 | $30.11 | 2,139,000 | — | — |
| 2017-04-26 | $29.04 | $29.07 | 1,837,500 | — | — |
| 2017-04-25 | $28.69 | $28.72 | 1,135,800 | — | — |
| 2017-04-24 | $28.76 | $28.79 | 1,434,300 | — | — |
| 2017-04-21 | $28.11 | $28.14 | 1,355,700 | — | — |
| 2017-04-20 | $27.84 | $27.87 | 1,241,400 | — | — |
| 2017-04-19 | $27.27 | $27.30 | 881,700 | — | — |
| 2017-04-18 | $27.23 | $27.26 | 901,500 | — | — |
| 2017-04-17 | $27.40 | $27.43 | 1,347,300 | — | — |
| 2017-04-13 | $26.87 | $26.90 | 1,827,300 | — | — |
| 2017-04-12 | $27.35 | $27.38 | 1,093,800 | — | — |
| 2017-04-11 | $27.99 | $28.02 | 1,131,300 | — | — |
| 2017-04-10 | $28.16 | $28.19 | 1,493,700 | — | — |
| 2017-04-07 | $27.75 | $27.78 | 909,000 | — | — |
| 2017-04-06 | $27.98 | $28.01 | 1,242,000 | — | — |
| 2017-04-05 | $27.89 | $27.92 | 2,249,700 | — | — |
| 2017-04-04 | $28.19 | $28.22 | 1,215,600 | — | — |
| 2017-04-03 | $28.16 | $28.19 | 1,428,600 | — | — |
| 2017-03-31 | $28.52 | $28.55 | 1,005,600 | — | — |
| 2017-03-30 | $28.63 | $28.66 | 843,600 | — | — |
| 2017-03-29 | $28.47 | $28.50 | 1,252,500 | — | — |
| 2017-03-28 | $28.67 | $28.70 | 1,582,800 | — | — |
| 2017-03-27 | $28.18 | $28.21 | 1,337,700 | — | — |
| 2017-03-24 | $28.24 | $28.27 | 955,200 | — | — |
| 2017-03-23 | $28.43 | $28.46 | 1,588,800 | — | — |
| 2017-03-22 | $28.33 | $28.36 | 1,882,800 | — | — |
| 2017-03-21 | $28.30 | $28.33 | 1,370,400 | — | — |
| 2017-03-20 | $28.83 | $28.86 | 1,283,100 | — | — |
| 2017-03-17 | $29.12 | $29.15 | 2,380,200 | — | — |
| 2017-03-16 | $29.27 | $29.30 | 1,060,500 | — | — |
| 2017-03-15 | $29.45 | $29.48 | 1,948,200 | — | — |
| 2017-03-14 | $29.30 | $29.33 | 1,192,200 | — | — |
| 2017-03-13 | $29.77 | $29.80 | 720,000 | — | — |
| 2017-03-10 | $29.82 | $29.85 | 1,108,500 | — | — |
| 2017-03-09 | $29.53 | $29.56 | 865,800 | — | — |
| 2017-03-08 | $29.89 | $29.92 | 866,100 | — | — |
| 2017-03-07 | $30.02 | $30.05 | 851,100 | — | — |
| 2017-03-06 | $30.29 | $30.32 | 1,525,200 | — | — |
| 2017-03-03 | $30.44 | $30.47 | 1,828,200 | — | — |
| 2017-03-02 | $30.71 | $30.74 | 1,338,900 | — | — |
| 2017-03-01 | $31.52 | $31.52 | 1,482,900 | — | — |
| 2017-02-28 | $30.59 | $30.59 | 1,243,800 | — | — |
| 2017-02-27 | $30.82 | $30.82 | 1,450,800 | — | — |
| 2017-02-24 | $30.58 | $30.58 | 975,900 | — | — |
| 2017-02-23 | $30.24 | $30.24 | 942,300 | — | — |
| 2017-02-22 | $30.56 | $30.56 | 928,500 | — | — |
| 2017-02-21 | $30.74 | $30.74 | 879,900 | — | — |
| 2017-02-17 | $30.79 | $30.79 | 635,400 | — | — |
| 2017-02-16 | $30.81 | $30.81 | 1,038,300 | — | — |
| 2017-02-15 | $30.89 | $30.89 | 1,117,500 | — | — |
| 2017-02-14 | $30.62 | $30.62 | 1,151,700 | — | — |
| 2017-02-13 | $30.86 | $30.86 | 1,505,400 | — | — |
| 2017-02-10 | $30.77 | $30.77 | 1,293,900 | — | — |
| 2017-02-09 | $30.21 | $30.21 | 1,496,100 | — | — |
| 2017-02-08 | $29.64 | $29.64 | 1,731,600 | — | — |
| 2017-02-07 | $29.32 | $29.32 | 1,712,100 | — | — |
| 2017-02-06 | $29.82 | $29.82 | 1,874,700 | — | — |
| 2017-02-03 | $29.70 | $29.70 | 1,784,700 | — | — |
| 2017-02-02 | $28.85 | $28.85 | 3,480,600 | — | — |
| 2017-02-01 | $29.24 | $29.24 | 2,466,900 | — | — |
| 2017-01-31 | $29.43 | $29.43 | 1,849,200 | — | — |
| 2017-01-30 | $29.83 | $29.83 | 1,111,200 | — | — |
| 2017-01-27 | $30.18 | $30.18 | 774,000 | — | — |
| 2017-01-26 | $30.05 | $30.05 | 1,249,500 | — | — |
| 2017-01-25 | $30.44 | $30.44 | 1,733,700 | — | — |
| 2017-01-24 | $29.65 | $29.65 | 1,016,100 | — | — |
| 2017-01-23 | $29.09 | $29.09 | 623,100 | — | — |
| 2017-01-20 | $29.19 | $29.19 | 1,181,700 | — | — |
| 2017-01-19 | $28.96 | $28.96 | 1,026,300 | — | — |
| 2017-01-18 | $29.32 | $29.32 | 1,219,500 | — | — |
| 2017-01-17 | $28.84 | $28.84 | 825,900 | — | — |
| 2017-01-13 | $29.41 | $29.41 | 1,099,800 | — | — |
| 2017-01-12 | $29.00 | $29.00 | 803,700 | — | — |
| 2017-01-11 | $29.03 | $29.03 | 1,416,900 | — | — |
| 2017-01-10 | $28.90 | $28.90 | 1,287,900 | — | — |
| 2017-01-09 | $28.54 | $28.54 | 992,700 | — | — |
| 2017-01-06 | $28.70 | $28.70 | 1,639,500 | — | — |
| 2017-01-05 | $28.70 | $28.70 | 1,216,200 | — | — |
| 2017-01-04 | $29.05 | $29.05 | 1,786,200 | — | — |
| 2017-01-03 | $28.93 | $28.93 | 1,187,100 | — | — |