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 | $37.32 | $59.48 | 720,500 | — | — |
| 2017-12-28 | $37.42 | $59.64 | 520,900 | — | — |
| 2017-12-27 | $37.34 | $59.51 | 1,073,200 | — | — |
| 2017-12-26 | $37.01 | $58.98 | 435,500 | — | — |
| 2017-12-22 | $37.34 | $59.51 | 740,200 | — | — |
| 2017-12-21 | $37.50 | $59.76 | 1,147,400 | — | — |
| 2017-12-20 | $37.63 | $59.97 | 922,500 | — | — |
| 2017-12-19 | $37.35 | $59.52 | 1,313,000 | — | — |
| 2017-12-18 | $36.94 | $58.87 | 1,332,000 | — | — |
| 2017-12-15 | $36.83 | $58.69 | 3,444,100 | — | — |
| 2017-12-14 | $37.15 | $59.20 | 947,900 | — | — |
| 2017-12-13 | $37.44 | $59.43 | 769,800 | — | — |
| 2017-12-12 | $38.00 | $60.32 | 1,062,900 | — | — |
| 2017-12-11 | $37.85 | $60.08 | 1,093,300 | — | — |
| 2017-12-08 | $37.77 | $59.95 | 699,100 | — | — |
| 2017-12-07 | $37.61 | $59.70 | 877,900 | — | — |
| 2017-12-06 | $37.49 | $59.51 | 750,300 | — | — |
| 2017-12-05 | $37.65 | $59.76 | 1,435,200 | — | — |
| 2017-12-04 | $37.27 | $59.16 | 1,564,900 | — | — |
| 2017-12-01 | $36.98 | $58.70 | 1,144,700 | — | — |
| 2017-11-30 | $36.95 | $58.65 | 834,300 | — | — |
| 2017-11-29 | $36.81 | $58.43 | 802,600 | — | — |
| 2017-11-28 | $35.91 | $57.00 | 460,100 | — | — |
| 2017-11-27 | $35.51 | $56.36 | 687,100 | — | — |
| 2017-11-24 | $35.75 | $56.75 | 219,900 | — | — |
| 2017-11-22 | $35.88 | $56.95 | 529,600 | — | — |
| 2017-11-21 | $35.87 | $56.94 | 613,500 | — | — |
| 2017-11-20 | $35.61 | $56.52 | 480,400 | — | — |
| 2017-11-17 | $35.72 | $56.70 | 673,900 | — | — |
| 2017-11-16 | $35.60 | $56.51 | 878,700 | — | — |
| 2017-11-15 | $34.81 | $55.25 | 1,221,800 | — | — |
| 2017-11-14 | $34.79 | $55.22 | 995,800 | — | — |
| 2017-11-13 | $34.80 | $55.24 | 860,500 | — | — |
| 2017-11-10 | $34.80 | $55.24 | 1,651,300 | — | — |
| 2017-11-09 | $35.38 | $56.16 | 702,300 | — | — |
| 2017-11-08 | $35.55 | $56.43 | 869,800 | — | — |
| 2017-11-07 | $36.14 | $57.36 | 569,100 | — | — |
| 2017-11-06 | $36.27 | $57.57 | 685,900 | — | — |
| 2017-11-03 | $35.85 | $56.90 | 941,400 | — | — |
| 2017-11-02 | $35.24 | $55.94 | 1,114,600 | — | — |
| 2017-11-01 | $35.06 | $55.65 | 1,184,600 | — | — |
| 2017-10-31 | $35.46 | $56.29 | 1,098,200 | — | — |
| 2017-10-30 | $35.25 | $55.95 | 1,266,400 | — | — |
| 2017-10-27 | $35.62 | $56.54 | 1,972,100 | — | — |
| 2017-10-26 | $35.40 | $56.19 | 3,154,500 | — | — |
| 2017-10-25 | $33.29 | $52.84 | 1,653,700 | — | — |
| 2017-10-24 | $33.78 | $53.62 | 1,721,600 | — | — |
| 2017-10-23 | $34.16 | $54.22 | 1,529,900 | — | — |
| 2017-10-20 | $34.33 | $54.49 | 778,300 | — | — |
| 2017-10-19 | $34.29 | $54.43 | 649,400 | — | — |
| 2017-10-18 | $34.25 | $54.36 | 781,200 | — | — |
| 2017-10-17 | $34.34 | $54.51 | 758,100 | — | — |
| 2017-10-16 | $34.29 | $54.43 | 987,700 | — | — |
| 2017-10-13 | $34.24 | $54.35 | 585,900 | — | — |
| 2017-10-12 | $34.22 | $54.32 | 1,098,800 | — | — |
| 2017-10-11 | $34.25 | $54.36 | 1,117,400 | — | — |
| 2017-10-10 | $34.38 | $54.57 | 887,800 | — | — |
| 2017-10-09 | $33.95 | $53.89 | 1,260,800 | — | — |
| 2017-10-06 | $34.57 | $54.87 | 915,800 | — | — |
| 2017-10-05 | $34.67 | $55.03 | 1,357,800 | — | — |
| 2017-10-04 | $34.70 | $55.08 | 2,953,600 | — | — |
| 2017-10-03 | $34.49 | $54.75 | 987,900 | — | — |
| 2017-10-02 | $34.47 | $54.71 | 1,101,500 | — | — |
| 2017-09-29 | $34.50 | $54.76 | 961,700 | — | — |
| 2017-09-28 | $34.55 | $54.84 | 1,130,300 | — | — |
| 2017-09-27 | $34.38 | $54.57 | 1,355,000 | — | — |
| 2017-09-26 | $34.26 | $54.38 | 1,302,900 | — | — |
| 2017-09-25 | $34.61 | $54.94 | 1,171,200 | — | — |
| 2017-09-22 | $35.02 | $55.59 | 1,449,800 | — | — |
| 2017-09-21 | $34.75 | $55.16 | 1,247,200 | — | — |
| 2017-09-20 | $34.75 | $55.16 | 1,733,400 | — | — |
| 2017-09-19 | $34.75 | $55.16 | 1,307,400 | — | — |
| 2017-09-18 | $34.76 | $55.17 | 1,299,900 | — | — |
| 2017-09-15 | $35.03 | $55.60 | 993,900 | — | — |
| 2017-09-14 | $35.32 | $56.06 | 672,100 | — | — |
| 2017-09-13 | $35.37 | $55.90 | 1,252,600 | — | — |
| 2017-09-12 | $35.34 | $55.86 | 658,800 | — | — |
| 2017-09-11 | $34.97 | $55.27 | 1,471,000 | — | — |
| 2017-09-08 | $34.70 | $54.85 | 1,152,900 | — | — |
| 2017-09-07 | $34.77 | $54.96 | 1,041,400 | — | — |
| 2017-09-06 | $34.70 | $54.85 | 1,013,200 | — | — |
| 2017-09-05 | $35.24 | $55.70 | 796,700 | — | — |
| 2017-09-01 | $35.45 | $56.03 | 692,100 | — | — |
| 2017-08-31 | $35.34 | $55.86 | 700,000 | — | — |
| 2017-08-30 | $35.15 | $55.56 | 1,299,200 | — | — |
| 2017-08-29 | $35.26 | $55.73 | 564,900 | — | — |
| 2017-08-28 | $35.16 | $55.57 | 871,100 | — | — |
| 2017-08-25 | $35.51 | $56.13 | 536,500 | — | — |
| 2017-08-24 | $35.28 | $55.76 | 612,000 | — | — |
| 2017-08-23 | $35.39 | $55.94 | 560,100 | — | — |
| 2017-08-22 | $35.51 | $56.13 | 660,300 | — | — |
| 2017-08-21 | $35.28 | $55.76 | 611,400 | — | — |
| 2017-08-18 | $35.36 | $55.89 | 1,123,300 | — | — |
| 2017-08-17 | $35.04 | $55.38 | 990,100 | — | — |
| 2017-08-16 | $35.80 | $56.58 | 1,072,500 | — | — |
| 2017-08-15 | $35.35 | $55.87 | 678,900 | — | — |
| 2017-08-14 | $35.31 | $55.81 | 1,308,100 | — | — |
| 2017-08-11 | $34.90 | $55.16 | 503,200 | — | — |
| 2017-08-10 | $34.90 | $55.16 | 725,100 | — | — |
| 2017-08-09 | $34.96 | $55.26 | 482,300 | — | — |
| 2017-08-08 | $35.10 | $55.48 | 689,200 | — | — |
| 2017-08-07 | $35.07 | $55.43 | 965,300 | — | — |
| 2017-08-04 | $34.81 | $55.02 | 427,700 | — | — |
| 2017-08-03 | $34.83 | $55.05 | 584,800 | — | — |
| 2017-08-02 | $34.74 | $54.91 | 714,800 | — | — |
| 2017-08-01 | $34.88 | $55.13 | 1,070,800 | — | — |
| 2017-07-31 | $34.73 | $54.89 | 774,100 | — | — |
| 2017-07-28 | $34.89 | $55.15 | 1,655,800 | — | — |
| 2017-07-27 | $35.13 | $55.52 | 3,039,600 | — | — |
| 2017-07-26 | $33.72 | $53.30 | 1,369,900 | — | — |
| 2017-07-25 | $34.25 | $54.13 | 1,483,000 | — | — |
| 2017-07-24 | $34.19 | $54.04 | 1,080,800 | — | — |
| 2017-07-21 | $34.10 | $53.90 | 470,200 | — | — |
| 2017-07-20 | $34.06 | $53.83 | 949,300 | — | — |
| 2017-07-19 | $34.16 | $53.99 | 1,002,300 | — | — |
| 2017-07-18 | $34.12 | $53.93 | 1,642,000 | — | — |
| 2017-07-17 | $34.05 | $53.82 | 942,800 | — | — |
| 2017-07-14 | $34.25 | $54.13 | 675,800 | — | — |
| 2017-07-13 | $34.26 | $54.15 | 797,500 | — | — |
| 2017-07-12 | $34.23 | $54.10 | 1,914,400 | — | — |
| 2017-07-11 | $33.53 | $53.00 | 1,369,500 | — | — |
| 2017-07-10 | $33.25 | $52.55 | 802,500 | — | — |
| 2017-07-07 | $33.45 | $52.87 | 658,500 | — | — |
| 2017-07-06 | $32.99 | $52.14 | 974,800 | — | — |
| 2017-07-05 | $33.33 | $52.68 | 1,250,700 | — | — |
| 2017-07-03 | $33.20 | $52.47 | 564,500 | — | — |
| 2017-06-30 | $33.45 | $52.87 | 1,943,700 | — | — |
| 2017-06-29 | $33.20 | $52.47 | 1,750,900 | — | — |
| 2017-06-28 | $33.20 | $52.47 | 989,000 | — | — |
| 2017-06-27 | $32.67 | $51.64 | 945,000 | — | — |
| 2017-06-26 | $32.82 | $51.87 | 1,085,900 | — | — |
| 2017-06-23 | $32.15 | $50.81 | 1,184,700 | — | — |
| 2017-06-22 | $32.37 | $51.16 | 598,300 | — | — |
| 2017-06-21 | $32.13 | $50.78 | 551,000 | — | — |
| 2017-06-20 | $32.38 | $51.18 | 898,200 | — | — |
| 2017-06-19 | $32.49 | $51.35 | 865,900 | — | — |
| 2017-06-16 | $32.20 | $50.89 | 1,649,900 | — | — |
| 2017-06-15 | $32.40 | $51.21 | 912,800 | — | — |
| 2017-06-14 | $32.26 | $50.99 | 977,300 | — | — |
| 2017-06-13 | $32.29 | $51.04 | 1,021,100 | — | — |
| 2017-06-12 | $31.89 | $50.17 | 675,600 | — | — |
| 2017-06-09 | $31.69 | $49.85 | 632,100 | — | — |
| 2017-06-08 | $31.69 | $49.85 | 573,600 | — | — |
| 2017-06-07 | $31.71 | $49.88 | 968,600 | — | — |
| 2017-06-06 | $31.86 | $50.12 | 920,700 | — | — |
| 2017-06-05 | $32.18 | $50.62 | 597,300 | — | — |
| 2017-06-02 | $32.48 | $51.09 | 1,007,000 | — | — |
| 2017-06-01 | $32.28 | $50.78 | 1,830,100 | — | — |
| 2017-05-31 | $31.88 | $50.15 | 819,200 | — | — |
| 2017-05-30 | $31.94 | $50.25 | 882,000 | — | — |
| 2017-05-26 | $31.96 | $50.28 | 650,500 | — | — |
| 2017-05-25 | $32.10 | $50.50 | 679,500 | — | — |
| 2017-05-24 | $31.97 | $50.29 | 396,500 | — | — |
| 2017-05-23 | $31.86 | $50.12 | 1,232,300 | — | — |
| 2017-05-22 | $32.14 | $50.56 | 991,300 | — | — |
| 2017-05-19 | $31.95 | $50.26 | 783,400 | — | — |
| 2017-05-18 | $31.64 | $49.77 | 1,006,000 | — | — |
| 2017-05-17 | $31.49 | $49.54 | 1,190,600 | — | — |
| 2017-05-16 | $31.77 | $49.98 | 624,000 | — | — |
| 2017-05-15 | $31.98 | $50.31 | 531,500 | — | — |
| 2017-05-12 | $32.01 | $50.36 | 579,900 | — | — |
| 2017-05-11 | $32.00 | $50.34 | 775,100 | — | — |
| 2017-05-10 | $32.28 | $50.78 | 594,400 | — | — |
| 2017-05-09 | $32.05 | $50.42 | 624,200 | — | — |
| 2017-05-08 | $32.34 | $50.87 | 981,000 | — | — |
| 2017-05-05 | $32.23 | $50.70 | 684,500 | — | — |
| 2017-05-04 | $32.05 | $50.42 | 728,000 | — | — |
| 2017-05-03 | $31.81 | $50.04 | 767,600 | — | — |
| 2017-05-02 | $31.84 | $50.09 | 1,523,600 | — | — |
| 2017-05-01 | $32.15 | $50.58 | 1,449,000 | — | — |
| 2017-04-28 | $32.22 | $50.69 | 2,790,800 | — | — |
| 2017-04-27 | $32.91 | $51.77 | 2,111,000 | — | — |
| 2017-04-26 | $31.92 | $50.21 | 1,350,300 | — | — |
| 2017-04-25 | $31.67 | $49.82 | 893,600 | — | — |
| 2017-04-24 | $31.75 | $49.95 | 1,518,400 | — | — |
| 2017-04-21 | $31.33 | $49.29 | 560,400 | — | — |
| 2017-04-20 | $31.38 | $49.36 | 784,000 | — | — |
| 2017-04-19 | $31.09 | $48.91 | 1,534,400 | — | — |
| 2017-04-18 | $31.18 | $49.05 | 830,200 | — | — |
| 2017-04-17 | $31.00 | $48.77 | 572,900 | — | — |
| 2017-04-13 | $30.58 | $48.11 | 570,100 | — | — |
| 2017-04-12 | $30.76 | $48.39 | 544,900 | — | — |
| 2017-04-11 | $31.05 | $48.85 | 788,100 | — | — |
| 2017-04-10 | $30.65 | $48.22 | 574,800 | — | — |
| 2017-04-07 | $30.53 | $48.03 | 695,000 | — | — |
| 2017-04-06 | $30.58 | $48.11 | 671,200 | — | — |
| 2017-04-05 | $30.25 | $47.59 | 745,200 | — | — |
| 2017-04-04 | $30.36 | $47.76 | 997,900 | — | — |
| 2017-04-03 | $30.72 | $48.33 | 830,900 | — | — |
| 2017-03-31 | $30.88 | $48.58 | 676,000 | — | — |
| 2017-03-30 | $30.59 | $48.12 | 790,900 | — | — |
| 2017-03-29 | $30.46 | $47.92 | 690,900 | — | — |
| 2017-03-28 | $30.47 | $47.93 | 820,100 | — | — |
| 2017-03-27 | $30.56 | $48.07 | 1,639,600 | — | — |
| 2017-03-24 | $30.34 | $47.73 | 944,000 | — | — |
| 2017-03-23 | $30.41 | $47.84 | 660,500 | — | — |
| 2017-03-22 | $30.22 | $47.54 | 1,135,800 | — | — |
| 2017-03-21 | $30.39 | $47.81 | 775,600 | — | — |
| 2017-03-20 | $30.87 | $48.56 | 747,800 | — | — |
| 2017-03-17 | $31.01 | $48.78 | 1,337,500 | — | — |
| 2017-03-16 | $30.88 | $48.58 | 584,600 | — | — |
| 2017-03-15 | $30.93 | $48.66 | 763,200 | — | — |
| 2017-03-14 | $30.76 | $48.39 | 484,800 | — | — |
| 2017-03-13 | $30.84 | $48.52 | 512,300 | — | — |
| 2017-03-10 | $30.81 | $48.26 | 1,073,400 | — | — |
| 2017-03-09 | $30.87 | $48.36 | 913,100 | — | — |
| 2017-03-08 | $30.92 | $48.44 | 789,600 | — | — |
| 2017-03-07 | $31.17 | $48.83 | 720,000 | — | — |
| 2017-03-06 | $31.23 | $48.92 | 1,114,100 | — | — |
| 2017-03-03 | $31.24 | $48.94 | 1,185,200 | — | — |
| 2017-03-02 | $31.08 | $48.69 | 1,122,200 | — | — |
| 2017-03-01 | $30.93 | $48.45 | 2,340,100 | — | — |
| 2017-02-28 | $30.73 | $48.14 | 1,625,300 | — | — |
| 2017-02-27 | $31.16 | $48.81 | 1,246,600 | — | — |
| 2017-02-24 | $31.21 | $48.89 | 1,228,700 | — | — |
| 2017-02-23 | $31.16 | $48.81 | 1,330,500 | — | — |
| 2017-02-22 | $31.58 | $49.47 | 1,867,800 | — | — |
| 2017-02-21 | $31.64 | $49.56 | 1,849,400 | — | — |
| 2017-02-17 | $31.32 | $49.06 | 2,004,900 | — | — |
| 2017-02-16 | $31.35 | $49.11 | 2,041,600 | — | — |
| 2017-02-15 | $31.64 | $49.56 | 3,167,100 | — | — |
| 2017-02-14 | $31.75 | $49.74 | 4,725,600 | — | — |
| 2017-02-13 | $29.55 | $46.29 | 1,622,900 | — | — |
| 2017-02-10 | $29.46 | $46.15 | 573,400 | — | — |
| 2017-02-09 | $29.25 | $45.82 | 1,228,000 | — | — |
| 2017-02-08 | $29.14 | $45.65 | 749,700 | — | — |
| 2017-02-07 | $29.22 | $45.77 | 770,700 | — | — |
| 2017-02-06 | $29.23 | $45.79 | 799,500 | — | — |
| 2017-02-03 | $29.49 | $46.20 | 751,400 | — | — |
| 2017-02-02 | $29.21 | $45.76 | 835,400 | — | — |
| 2017-02-01 | $29.18 | $45.71 | 848,300 | — | — |
| 2017-01-31 | $29.13 | $45.63 | 1,402,900 | — | — |
| 2017-01-30 | $29.22 | $45.77 | 1,511,500 | — | — |
| 2017-01-27 | $29.23 | $45.79 | 777,000 | — | — |
| 2017-01-26 | $29.36 | $45.99 | 1,149,900 | — | — |
| 2017-01-25 | $29.27 | $45.85 | 967,800 | — | — |
| 2017-01-24 | $29.32 | $45.93 | 631,700 | — | — |
| 2017-01-23 | $28.85 | $45.19 | 788,600 | — | — |
| 2017-01-20 | $28.94 | $45.33 | 585,100 | — | — |
| 2017-01-19 | $28.86 | $45.21 | 1,011,500 | — | — |
| 2017-01-18 | $29.04 | $45.49 | 686,700 | — | — |
| 2017-01-17 | $28.85 | $45.19 | 1,305,500 | — | — |
| 2017-01-13 | $28.95 | $45.35 | 2,318,700 | — | — |
| 2017-01-12 | $28.88 | $45.24 | 1,382,900 | — | — |
| 2017-01-11 | $28.94 | $45.33 | 1,090,700 | — | — |
| 2017-01-10 | $28.92 | $45.30 | 646,200 | — | — |
| 2017-01-09 | $28.83 | $45.16 | 1,437,000 | — | — |
| 2017-01-06 | $29.15 | $45.66 | 1,083,000 | — | — |
| 2017-01-05 | $28.99 | $45.41 | 1,100,300 | — | — |
| 2017-01-04 | $28.86 | $45.21 | 1,803,200 | — | — |
| 2017-01-03 | $28.81 | $45.13 | 1,684,600 | — | — |