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
- 1998-02-12 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 | $39.11 | $39.11 | 534,900 | — | — |
| 2017-12-28 | $39.33 | $39.33 | 570,500 | — | — |
| 2017-12-27 | $39.48 | $39.48 | 633,600 | — | — |
| 2017-12-26 | $39.50 | $39.50 | 476,300 | — | — |
| 2017-12-22 | $39.41 | $39.41 | 955,600 | — | — |
| 2017-12-21 | $39.40 | $39.40 | 1,484,600 | — | — |
| 2017-12-20 | $38.54 | $38.54 | 1,340,000 | — | — |
| 2017-12-19 | $37.80 | $37.80 | 1,164,400 | — | — |
| 2017-12-18 | $38.38 | $38.38 | 1,414,500 | — | — |
| 2017-12-15 | $37.72 | $37.72 | 3,365,900 | — | — |
| 2017-12-14 | $37.44 | $37.44 | 1,355,900 | — | — |
| 2017-12-13 | $38.29 | $38.29 | 1,607,000 | — | — |
| 2017-12-12 | $39.12 | $39.12 | 1,249,400 | — | — |
| 2017-12-11 | $39.17 | $39.17 | 1,595,500 | — | — |
| 2017-12-08 | $39.40 | $39.40 | 1,364,600 | — | — |
| 2017-12-07 | $38.45 | $38.45 | 1,006,800 | — | — |
| 2017-12-06 | $38.29 | $38.29 | 1,356,600 | — | — |
| 2017-12-05 | $38.42 | $38.42 | 1,796,800 | — | — |
| 2017-12-04 | $38.80 | $38.80 | 2,746,500 | — | — |
| 2017-12-01 | $37.39 | $37.39 | 1,965,600 | — | — |
| 2017-11-30 | $37.90 | $37.90 | 1,898,900 | — | — |
| 2017-11-29 | $37.65 | $37.65 | 1,511,100 | — | — |
| 2017-11-28 | $37.06 | $37.06 | 1,013,900 | — | — |
| 2017-11-27 | $36.16 | $36.16 | 1,021,100 | — | — |
| 2017-11-24 | $36.13 | $36.13 | 369,100 | — | — |
| 2017-11-22 | $36.47 | $36.47 | 740,900 | — | — |
| 2017-11-21 | $36.89 | $36.89 | 1,104,700 | — | — |
| 2017-11-20 | $36.47 | $36.47 | 1,611,600 | — | — |
| 2017-11-17 | $36.01 | $36.01 | 1,588,700 | — | — |
| 2017-11-16 | $35.97 | $35.97 | 1,703,700 | — | — |
| 2017-11-15 | $35.35 | $35.35 | 1,705,100 | — | — |
| 2017-11-14 | $35.75 | $35.75 | 1,839,000 | — | — |
| 2017-11-13 | $36.72 | $36.72 | 1,868,000 | — | — |
| 2017-11-10 | $35.84 | $35.84 | 850,300 | — | — |
| 2017-11-09 | $35.51 | $35.51 | 1,261,700 | — | — |
| 2017-11-08 | $36.34 | $36.34 | 1,404,400 | — | — |
| 2017-11-07 | $36.21 | $36.21 | 1,684,000 | — | — |
| 2017-11-06 | $36.31 | $36.31 | 1,478,700 | — | — |
| 2017-11-03 | $35.66 | $35.66 | 1,915,100 | — | — |
| 2017-11-02 | $36.56 | $36.56 | 2,522,700 | — | — |
| 2017-11-01 | $37.34 | $37.34 | 1,958,500 | — | — |
| 2017-10-31 | $37.73 | $37.73 | 1,766,700 | — | — |
| 2017-10-30 | $38.06 | $38.06 | 944,300 | — | — |
| 2017-10-27 | $37.98 | $37.98 | 1,002,900 | — | — |
| 2017-10-26 | $37.83 | $37.83 | 922,100 | — | — |
| 2017-10-25 | $37.37 | $37.37 | 975,500 | — | — |
| 2017-10-24 | $37.88 | $37.88 | 966,600 | — | — |
| 2017-10-23 | $37.48 | $37.48 | 711,900 | — | — |
| 2017-10-20 | $37.45 | $37.45 | 1,197,200 | — | — |
| 2017-10-19 | $37.17 | $37.17 | 809,500 | — | — |
| 2017-10-18 | $37.40 | $37.40 | 1,030,500 | — | — |
| 2017-10-17 | $37.45 | $37.45 | 795,900 | — | — |
| 2017-10-16 | $37.84 | $37.84 | 1,378,700 | — | — |
| 2017-10-13 | $37.29 | $37.29 | 859,000 | — | — |
| 2017-10-12 | $37.50 | $37.50 | 987,800 | — | — |
| 2017-10-11 | $37.52 | $37.52 | 975,200 | — | — |
| 2017-10-10 | $37.36 | $37.36 | 1,050,500 | — | — |
| 2017-10-09 | $37.37 | $37.37 | 955,600 | — | — |
| 2017-10-06 | $37.54 | $37.54 | 786,000 | — | — |
| 2017-10-05 | $37.50 | $37.50 | 1,109,800 | — | — |
| 2017-10-04 | $37.14 | $37.14 | 877,900 | — | — |
| 2017-10-03 | $37.49 | $37.49 | 821,100 | — | — |
| 2017-10-02 | $37.42 | $37.42 | 1,555,700 | — | — |
| 2017-09-29 | $37.37 | $37.37 | 737,500 | — | — |
| 2017-09-28 | $37.52 | $37.52 | 1,271,200 | — | — |
| 2017-09-27 | $37.59 | $37.59 | 658,500 | — | — |
| 2017-09-26 | $37.51 | $37.51 | 918,600 | — | — |
| 2017-09-25 | $37.31 | $37.31 | 731,400 | — | — |
| 2017-09-22 | $37.12 | $37.12 | 1,003,100 | — | — |
| 2017-09-21 | $37.06 | $37.06 | 955,500 | — | — |
| 2017-09-20 | $36.97 | $36.97 | 741,300 | — | — |
| 2017-09-19 | $36.77 | $36.77 | 847,000 | — | — |
| 2017-09-18 | $36.34 | $36.34 | 882,500 | — | — |
| 2017-09-15 | $36.30 | $36.30 | 1,943,000 | — | — |
| 2017-09-14 | $36.46 | $36.46 | 1,034,300 | — | — |
| 2017-09-13 | $36.27 | $36.27 | 1,762,200 | — | — |
| 2017-09-12 | $36.54 | $36.54 | 1,474,000 | — | — |
| 2017-09-11 | $36.16 | $36.16 | 3,754,600 | — | — |
| 2017-09-08 | $36.13 | $36.13 | 2,029,100 | — | — |
| 2017-09-07 | $35.50 | $35.50 | 1,213,300 | — | — |
| 2017-09-06 | $35.56 | $35.56 | 1,411,500 | — | — |
| 2017-09-05 | $35.78 | $35.78 | 1,477,400 | — | — |
| 2017-09-01 | $36.02 | $36.02 | 1,010,200 | — | — |
| 2017-08-31 | $35.93 | $35.93 | 1,464,700 | — | — |
| 2017-08-30 | $35.38 | $35.38 | 1,953,500 | — | — |
| 2017-08-29 | $35.26 | $35.26 | 1,314,300 | — | — |
| 2017-08-28 | $34.89 | $34.89 | 1,535,800 | — | — |
| 2017-08-25 | $34.61 | $34.61 | 853,400 | — | — |
| 2017-08-24 | $34.41 | $34.41 | 1,822,900 | — | — |
| 2017-08-23 | $34.42 | $34.42 | 895,800 | — | — |
| 2017-08-22 | $34.30 | $34.30 | 903,900 | — | — |
| 2017-08-21 | $33.78 | $33.78 | 1,232,000 | — | — |
| 2017-08-18 | $34.04 | $34.04 | 998,900 | — | — |
| 2017-08-17 | $33.83 | $33.83 | 1,251,600 | — | — |
| 2017-08-16 | $34.27 | $34.27 | 2,606,800 | — | — |
| 2017-08-15 | $35.33 | $35.33 | 974,800 | — | — |
| 2017-08-14 | $35.62 | $35.62 | 1,611,300 | — | — |
| 2017-08-11 | $35.61 | $35.61 | 1,507,300 | — | — |
| 2017-08-10 | $35.68 | $35.68 | 1,714,600 | — | — |
| 2017-08-09 | $36.68 | $36.68 | 2,031,000 | — | — |
| 2017-08-08 | $36.54 | $36.54 | 2,377,000 | — | — |
| 2017-08-07 | $36.29 | $36.29 | 2,302,700 | — | — |
| 2017-08-04 | $36.50 | $36.50 | 3,974,500 | — | — |
| 2017-08-03 | $35.70 | $35.70 | 3,913,500 | — | — |
| 2017-08-02 | $34.22 | $34.22 | 2,177,600 | — | — |
| 2017-08-01 | $34.44 | $34.44 | 2,393,100 | — | — |
| 2017-07-31 | $33.73 | $33.73 | 1,584,800 | — | — |
| 2017-07-28 | $33.58 | $33.58 | 1,194,300 | — | — |
| 2017-07-27 | $33.94 | $33.94 | 1,040,800 | — | — |
| 2017-07-26 | $33.77 | $33.77 | 2,607,700 | — | — |
| 2017-07-25 | $34.17 | $34.17 | 1,499,100 | — | — |
| 2017-07-24 | $33.61 | $33.61 | 2,826,400 | — | — |
| 2017-07-21 | $33.05 | $33.05 | 2,135,600 | — | — |
| 2017-07-20 | $32.75 | $32.75 | 1,952,200 | — | — |
| 2017-07-19 | $33.37 | $33.37 | 1,347,400 | — | — |
| 2017-07-18 | $33.08 | $33.08 | 1,521,600 | — | — |
| 2017-07-17 | $33.80 | $33.80 | 1,572,300 | — | — |
| 2017-07-14 | $34.23 | $34.23 | 1,250,600 | — | — |
| 2017-07-13 | $34.37 | $34.37 | 1,989,400 | — | — |
| 2017-07-12 | $33.75 | $33.75 | 1,491,000 | — | — |
| 2017-07-11 | $33.41 | $33.41 | 1,895,200 | — | — |
| 2017-07-10 | $33.39 | $33.39 | 1,933,700 | — | — |
| 2017-07-07 | $33.05 | $33.05 | 1,257,200 | — | — |
| 2017-07-06 | $32.76 | $32.76 | 2,113,200 | — | — |
| 2017-07-05 | $32.67 | $32.67 | 1,674,000 | — | — |
| 2017-07-03 | $32.67 | $32.67 | 838,100 | — | — |
| 2017-06-30 | $32.92 | $32.92 | 2,501,900 | — | — |
| 2017-06-29 | $31.88 | $31.88 | 1,195,000 | — | — |
| 2017-06-28 | $32.26 | $32.26 | 1,412,400 | — | — |
| 2017-06-27 | $32.16 | $32.16 | 1,086,200 | — | — |
| 2017-06-26 | $32.29 | $32.29 | 1,543,200 | — | — |
| 2017-06-23 | $31.62 | $31.62 | 1,775,800 | — | — |
| 2017-06-22 | $31.21 | $31.21 | 998,400 | — | — |
| 2017-06-21 | $31.22 | $31.22 | 1,358,300 | — | — |
| 2017-06-20 | $31.77 | $31.77 | 1,247,000 | — | — |
| 2017-06-19 | $32.40 | $32.40 | 1,409,700 | — | — |
| 2017-06-16 | $32.06 | $32.06 | 1,860,200 | — | — |
| 2017-06-15 | $31.98 | $31.98 | 1,996,900 | — | — |
| 2017-06-14 | $32.46 | $32.46 | 1,103,600 | — | — |
| 2017-06-13 | $33.00 | $33.00 | 1,208,400 | — | — |
| 2017-06-12 | $32.66 | $32.66 | 1,688,500 | — | — |
| 2017-06-09 | $32.71 | $32.71 | 2,124,200 | — | — |
| 2017-06-08 | $31.81 | $31.81 | 1,361,400 | — | — |
| 2017-06-07 | $31.40 | $31.40 | 2,072,500 | — | — |
| 2017-06-06 | $31.24 | $31.24 | 1,504,700 | — | — |
| 2017-06-05 | $31.26 | $31.26 | 1,761,800 | — | — |
| 2017-06-02 | $31.60 | $31.60 | 1,629,000 | — | — |
| 2017-06-01 | $31.37 | $31.37 | 2,438,000 | — | — |
| 2017-05-31 | $30.66 | $30.66 | 2,309,400 | — | — |
| 2017-05-30 | $30.75 | $30.75 | 1,212,100 | — | — |
| 2017-05-26 | $31.07 | $31.07 | 1,682,500 | — | — |
| 2017-05-25 | $31.01 | $31.01 | 1,446,500 | — | — |
| 2017-05-24 | $31.28 | $31.28 | 1,568,600 | — | — |
| 2017-05-23 | $31.70 | $31.70 | 841,300 | — | — |
| 2017-05-22 | $31.60 | $31.60 | 1,152,100 | — | — |
| 2017-05-19 | $31.44 | $31.44 | 1,350,500 | — | — |
| 2017-05-18 | $31.22 | $31.22 | 1,673,100 | — | — |
| 2017-05-17 | $31.05 | $31.05 | 1,564,200 | — | — |
| 2017-05-16 | $31.82 | $31.82 | 1,704,700 | — | — |
| 2017-05-15 | $32.45 | $32.45 | 1,456,800 | — | — |
| 2017-05-12 | $32.49 | $32.49 | 1,663,500 | — | — |
| 2017-05-11 | $33.61 | $33.61 | 1,653,700 | — | — |
| 2017-05-10 | $33.67 | $33.67 | 2,680,100 | — | — |
| 2017-05-09 | $34.51 | $34.51 | 3,144,500 | — | — |
| 2017-05-08 | $34.44 | $34.44 | 1,687,000 | — | — |
| 2017-05-05 | $34.51 | $34.51 | 2,945,500 | — | — |
| 2017-05-04 | $34.97 | $34.97 | 2,404,300 | — | — |
| 2017-05-03 | $35.05 | $35.05 | 3,435,000 | — | — |
| 2017-05-02 | $35.53 | $35.53 | 1,893,300 | — | — |
| 2017-05-01 | $35.60 | $35.60 | 814,700 | — | — |
| 2017-04-28 | $35.44 | $35.44 | 1,578,300 | — | — |
| 2017-04-27 | $36.13 | $36.13 | 909,000 | — | — |
| 2017-04-26 | $36.29 | $36.29 | 1,087,000 | — | — |
| 2017-04-25 | $36.00 | $36.00 | 1,267,000 | — | — |
| 2017-04-24 | $35.93 | $35.93 | 2,074,700 | — | — |
| 2017-04-21 | $35.01 | $35.01 | 1,924,900 | — | — |
| 2017-04-20 | $35.21 | $35.21 | 1,265,200 | — | — |
| 2017-04-19 | $35.05 | $35.05 | 1,560,500 | — | — |
| 2017-04-18 | $34.94 | $34.94 | 1,066,100 | — | — |
| 2017-04-17 | $34.87 | $34.87 | 973,900 | — | — |
| 2017-04-13 | $34.16 | $34.16 | 1,723,900 | — | — |
| 2017-04-12 | $34.83 | $34.83 | 2,037,800 | — | — |
| 2017-04-11 | $35.62 | $35.62 | 1,473,000 | — | — |
| 2017-04-10 | $35.80 | $35.80 | 962,900 | — | — |
| 2017-04-07 | $35.80 | $35.80 | 1,163,100 | — | — |
| 2017-04-06 | $35.59 | $35.59 | 1,344,200 | — | — |
| 2017-04-05 | $35.30 | $35.30 | 2,821,800 | — | — |
| 2017-04-04 | $36.35 | $36.35 | 2,193,200 | — | — |
| 2017-04-03 | $36.48 | $36.48 | 1,829,000 | — | — |
| 2017-03-31 | $37.11 | $37.11 | 1,572,800 | — | — |
| 2017-03-30 | $37.12 | $37.12 | 2,175,800 | — | — |
| 2017-03-29 | $36.72 | $36.72 | 1,393,100 | — | — |
| 2017-03-28 | $36.48 | $36.48 | 1,322,500 | — | — |
| 2017-03-27 | $35.98 | $35.98 | 1,106,000 | — | — |
| 2017-03-24 | $36.13 | $36.13 | 1,241,700 | — | — |
| 2017-03-23 | $36.43 | $36.43 | 1,712,400 | — | — |
| 2017-03-22 | $36.31 | $36.31 | 1,831,800 | — | — |
| 2017-03-21 | $35.91 | $35.91 | 2,315,400 | — | — |
| 2017-03-20 | $37.10 | $37.10 | 676,700 | — | — |
| 2017-03-17 | $37.26 | $37.26 | 1,695,100 | — | — |
| 2017-03-16 | $37.48 | $37.48 | 884,800 | — | — |
| 2017-03-15 | $37.65 | $37.65 | 1,435,200 | — | — |
| 2017-03-14 | $37.23 | $37.23 | 874,600 | — | — |
| 2017-03-13 | $37.67 | $37.67 | 1,308,700 | — | — |
| 2017-03-10 | $37.31 | $37.31 | 1,436,100 | — | — |
| 2017-03-09 | $36.72 | $36.72 | 1,463,900 | — | — |
| 2017-03-08 | $37.49 | $37.49 | 2,098,400 | — | — |
| 2017-03-07 | $37.53 | $37.53 | 1,698,000 | — | — |
| 2017-03-06 | $37.67 | $37.67 | 1,344,300 | — | — |
| 2017-03-03 | $38.04 | $38.04 | 1,326,200 | — | — |
| 2017-03-02 | $37.52 | $37.52 | 2,362,300 | — | — |
| 2017-03-01 | $38.25 | $38.25 | 2,217,100 | — | — |
| 2017-02-28 | $37.32 | $37.32 | 1,936,600 | — | — |
| 2017-02-27 | $38.13 | $38.13 | 1,298,500 | — | — |
| 2017-02-24 | $37.76 | $37.76 | 1,632,100 | — | — |
| 2017-02-23 | $37.14 | $37.14 | 1,942,300 | — | — |
| 2017-02-22 | $37.66 | $37.66 | 2,089,000 | — | — |
| 2017-02-21 | $38.47 | $38.47 | 2,819,700 | — | — |
| 2017-02-17 | $37.24 | $37.24 | 2,265,200 | — | — |
| 2017-02-16 | $37.73 | $37.73 | 1,208,400 | — | — |
| 2017-02-15 | $37.40 | $37.40 | 1,132,600 | — | — |
| 2017-02-14 | $37.39 | $37.39 | 1,445,000 | — | — |
| 2017-02-13 | $37.15 | $37.15 | 1,194,800 | — | — |
| 2017-02-10 | $36.96 | $36.96 | 1,108,600 | — | — |
| 2017-02-09 | $36.92 | $36.92 | 1,151,700 | — | — |
| 2017-02-08 | $36.17 | $36.17 | 1,128,100 | — | — |
| 2017-02-07 | $36.46 | $36.46 | 1,406,800 | — | — |
| 2017-02-06 | $36.68 | $36.68 | 2,408,300 | — | — |
| 2017-02-03 | $36.60 | $36.60 | 1,610,100 | — | — |
| 2017-02-02 | $35.53 | $35.53 | 1,103,700 | — | — |
| 2017-02-01 | $35.70 | $35.70 | 2,181,700 | — | — |
| 2017-01-31 | $35.89 | $35.89 | 2,270,000 | — | — |
| 2017-01-30 | $36.58 | $36.58 | 1,484,800 | — | — |
| 2017-01-27 | $36.70 | $36.70 | 1,845,000 | — | — |
| 2017-01-26 | $37.45 | $37.45 | 1,442,100 | — | — |
| 2017-01-25 | $37.60 | $37.60 | 3,080,100 | — | — |
| 2017-01-24 | $37.41 | $37.41 | 4,435,100 | — | — |
| 2017-01-23 | $34.77 | $34.77 | 1,406,700 | — | — |
| 2017-01-20 | $34.66 | $34.66 | 1,671,900 | — | — |
| 2017-01-19 | $34.47 | $34.47 | 1,628,100 | — | — |
| 2017-01-18 | $34.28 | $34.28 | 2,304,800 | — | — |
| 2017-01-17 | $34.14 | $34.14 | 1,572,500 | — | — |
| 2017-01-13 | $34.89 | $34.89 | 865,200 | — | — |
| 2017-01-12 | $34.40 | $34.40 | 1,400,700 | — | — |
| 2017-01-11 | $34.72 | $34.72 | 999,800 | — | — |
| 2017-01-10 | $34.57 | $34.57 | 906,000 | — | — |
| 2017-01-09 | $34.19 | $34.19 | 1,282,100 | — | — |
| 2017-01-06 | $34.90 | $34.90 | 1,418,500 | — | — |
| 2017-01-05 | $34.87 | $34.87 | 1,375,400 | — | — |
| 2017-01-04 | $35.11 | $35.11 | 1,184,000 | — | — |
| 2017-01-03 | $34.91 | $34.91 | 1,311,200 | — | — |