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
- 2002-07-01 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 | $43.00 | $71.84 | 541,500 | — | — |
| 2017-12-28 | $43.06 | $71.94 | 628,800 | — | — |
| 2017-12-27 | $43.11 | $72.02 | 748,500 | — | — |
| 2017-12-26 | $42.86 | $71.61 | 708,700 | — | — |
| 2017-12-22 | $42.95 | $71.76 | 792,800 | — | — |
| 2017-12-21 | $42.95 | $71.76 | 1,037,600 | — | — |
| 2017-12-20 | $43.03 | $71.89 | 1,174,200 | — | — |
| 2017-12-19 | $43.18 | $72.14 | 1,664,200 | — | — |
| 2017-12-18 | $43.49 | $72.66 | 1,587,300 | — | — |
| 2017-12-15 | $43.17 | $72.13 | 1,748,900 | — | — |
| 2017-12-14 | $43.09 | $71.99 | 2,169,200 | — | — |
| 2017-12-13 | $43.92 | $73.38 | 1,108,600 | — | — |
| 2017-12-12 | $43.96 | $73.44 | 835,200 | — | — |
| 2017-12-11 | $43.70 | $73.01 | 1,483,900 | — | — |
| 2017-12-08 | $43.24 | $72.24 | 923,000 | — | — |
| 2017-12-07 | $43.29 | $72.33 | 1,178,200 | — | — |
| 2017-12-06 | $43.17 | $72.13 | 1,495,100 | — | — |
| 2017-12-05 | $43.51 | $72.69 | 1,150,200 | — | — |
| 2017-12-04 | $44.16 | $73.78 | 1,538,500 | — | — |
| 2017-12-01 | $44.62 | $74.55 | 1,767,500 | — | — |
| 2017-11-30 | $45.64 | $76.25 | 835,000 | — | — |
| 2017-11-29 | $45.70 | $76.35 | 930,200 | — | — |
| 2017-11-28 | $45.84 | $76.59 | 2,235,500 | — | — |
| 2017-11-27 | $45.61 | $76.20 | 1,209,700 | — | — |
| 2017-11-24 | $46.10 | $77.02 | 523,800 | — | — |
| 2017-11-22 | $45.37 | $75.80 | 968,700 | — | — |
| 2017-11-21 | $44.79 | $74.83 | 858,500 | — | — |
| 2017-11-20 | $44.32 | $74.05 | 613,700 | — | — |
| 2017-11-17 | $44.54 | $74.41 | 661,400 | — | — |
| 2017-11-16 | $44.65 | $74.60 | 1,053,000 | — | — |
| 2017-11-15 | $44.66 | $74.61 | 812,800 | — | — |
| 2017-11-14 | $44.65 | $74.60 | 610,900 | — | — |
| 2017-11-13 | $44.64 | $74.58 | 646,500 | — | — |
| 2017-11-10 | $45.00 | $75.18 | 1,525,500 | — | — |
| 2017-11-09 | $45.42 | $75.88 | 1,648,600 | — | — |
| 2017-11-08 | $45.88 | $76.65 | 825,800 | — | — |
| 2017-11-07 | $45.58 | $76.15 | 571,300 | — | — |
| 2017-11-06 | $46.07 | $76.97 | 1,238,700 | — | — |
| 2017-11-03 | $45.74 | $76.42 | 805,400 | — | — |
| 2017-11-02 | $46.22 | $77.22 | 1,958,300 | — | — |
| 2017-11-01 | $46.48 | $77.66 | 1,588,800 | — | — |
| 2017-10-31 | $47.28 | $78.99 | 1,099,700 | — | — |
| 2017-10-30 | $47.43 | $79.24 | 1,308,600 | — | — |
| 2017-10-27 | $47.53 | $79.41 | 2,367,300 | — | — |
| 2017-10-26 | $47.54 | $79.43 | 2,456,600 | — | — |
| 2017-10-25 | $47.67 | $79.64 | 3,234,700 | — | — |
| 2017-10-24 | $49.01 | $81.88 | 1,568,200 | — | — |
| 2017-10-23 | $49.62 | $82.90 | 3,611,000 | — | — |
| 2017-10-20 | $49.51 | $82.72 | 917,200 | — | — |
| 2017-10-19 | $50.02 | $83.57 | 457,500 | — | — |
| 2017-10-18 | $49.53 | $82.75 | 511,000 | — | — |
| 2017-10-17 | $49.59 | $82.85 | 447,200 | — | — |
| 2017-10-16 | $49.63 | $82.92 | 544,700 | — | — |
| 2017-10-13 | $49.49 | $82.68 | 702,200 | — | — |
| 2017-10-12 | $49.74 | $83.10 | 1,333,200 | — | — |
| 2017-10-11 | $49.73 | $83.09 | 2,738,300 | — | — |
| 2017-10-10 | $50.10 | $83.70 | 1,126,900 | — | — |
| 2017-10-09 | $50.42 | $84.24 | 866,800 | — | — |
| 2017-10-06 | $50.57 | $84.49 | 1,776,300 | — | — |
| 2017-10-05 | $50.61 | $84.56 | 3,692,200 | — | — |
| 2017-10-04 | $50.03 | $83.59 | 400,900 | — | — |
| 2017-10-03 | $49.80 | $83.20 | 948,900 | — | — |
| 2017-10-02 | $49.77 | $83.15 | 1,167,000 | — | — |
| 2017-09-29 | $49.79 | $83.19 | 1,149,500 | — | — |
| 2017-09-28 | $49.40 | $82.53 | 622,300 | — | — |
| 2017-09-27 | $49.79 | $83.19 | 871,300 | — | — |
| 2017-09-26 | $49.55 | $82.78 | 608,000 | — | — |
| 2017-09-25 | $49.97 | $83.49 | 489,000 | — | — |
| 2017-09-22 | $50.34 | $84.10 | 774,800 | — | — |
| 2017-09-21 | $49.95 | $83.45 | 854,700 | — | — |
| 2017-09-20 | $49.08 | $82.00 | 1,236,500 | — | — |
| 2017-09-19 | $49.10 | $82.03 | 858,000 | — | — |
| 2017-09-18 | $48.64 | $81.26 | 1,183,600 | — | — |
| 2017-09-15 | $48.43 | $80.91 | 2,378,600 | — | — |
| 2017-09-14 | $48.72 | $81.40 | 1,114,300 | — | — |
| 2017-09-13 | $48.51 | $81.05 | 922,300 | — | — |
| 2017-09-12 | $48.83 | $81.58 | 916,800 | — | — |
| 2017-09-11 | $48.74 | $81.43 | 1,528,800 | — | — |
| 2017-09-08 | $49.37 | $82.48 | 1,313,900 | — | — |
| 2017-09-07 | $49.32 | $82.40 | 1,094,100 | — | — |
| 2017-09-06 | $49.42 | $82.57 | 852,900 | — | — |
| 2017-09-05 | $48.81 | $81.55 | 806,900 | — | — |
| 2017-09-01 | $49.31 | $82.38 | 806,700 | — | — |
| 2017-08-31 | $48.84 | $81.60 | 828,900 | — | — |
| 2017-08-30 | $48.19 | $80.51 | 758,200 | — | — |
| 2017-08-29 | $48.96 | $81.80 | 459,500 | — | — |
| 2017-08-28 | $49.02 | $81.90 | 890,100 | — | — |
| 2017-08-25 | $48.70 | $81.36 | 627,500 | — | — |
| 2017-08-24 | $48.43 | $80.91 | 668,000 | — | — |
| 2017-08-23 | $48.24 | $80.60 | 674,400 | — | — |
| 2017-08-22 | $48.46 | $80.96 | 451,100 | — | — |
| 2017-08-21 | $48.22 | $80.56 | 514,000 | — | — |
| 2017-08-18 | $48.19 | $80.51 | 573,300 | — | — |
| 2017-08-17 | $48.08 | $80.33 | 572,200 | — | — |
| 2017-08-16 | $48.43 | $80.91 | 1,313,700 | — | — |
| 2017-08-15 | $47.83 | $79.91 | 440,300 | — | — |
| 2017-08-14 | $47.73 | $79.74 | 451,300 | — | — |
| 2017-08-11 | $47.55 | $79.44 | 718,000 | — | — |
| 2017-08-10 | $47.41 | $79.21 | 1,322,200 | — | — |
| 2017-08-09 | $47.75 | $79.78 | 1,424,800 | — | — |
| 2017-08-08 | $47.92 | $80.06 | 797,500 | — | — |
| 2017-08-07 | $47.97 | $80.14 | 575,200 | — | — |
| 2017-08-04 | $48.08 | $80.33 | 1,172,700 | — | — |
| 2017-08-03 | $47.68 | $79.66 | 630,800 | — | — |
| 2017-08-02 | $47.48 | $79.33 | 685,800 | — | — |
| 2017-08-01 | $47.04 | $78.59 | 1,703,900 | — | — |
| 2017-07-31 | $47.36 | $79.13 | 1,633,600 | — | — |
| 2017-07-28 | $47.56 | $79.46 | 1,976,600 | — | — |
| 2017-07-27 | $48.09 | $80.35 | 1,199,300 | — | — |
| 2017-07-26 | $48.02 | $80.23 | 719,100 | — | — |
| 2017-07-25 | $48.07 | $80.31 | 914,500 | — | — |
| 2017-07-24 | $47.71 | $79.71 | 1,179,700 | — | — |
| 2017-07-21 | $47.71 | $79.71 | 941,600 | — | — |
| 2017-07-20 | $48.06 | $80.29 | 4,911,500 | — | — |
| 2017-07-19 | $46.81 | $78.21 | 3,670,000 | — | — |
| 2017-07-18 | $47.74 | $79.76 | 1,977,800 | — | — |
| 2017-07-17 | $48.18 | $80.50 | 1,958,700 | — | — |
| 2017-07-14 | $48.18 | $80.50 | 2,757,600 | — | — |
| 2017-07-13 | $48.64 | $81.26 | 1,486,600 | — | — |
| 2017-07-12 | $48.89 | $81.68 | 1,157,200 | — | — |
| 2017-07-11 | $47.80 | $79.86 | 574,000 | — | — |
| 2017-07-10 | $47.66 | $79.63 | 705,100 | — | — |
| 2017-07-07 | $47.90 | $80.03 | 851,500 | — | — |
| 2017-07-06 | $47.22 | $78.89 | 1,085,700 | — | — |
| 2017-07-05 | $47.83 | $79.91 | 903,600 | — | — |
| 2017-07-03 | $47.80 | $79.86 | 359,200 | — | — |
| 2017-06-30 | $47.91 | $80.04 | 1,170,800 | — | — |
| 2017-06-29 | $48.16 | $80.46 | 1,082,100 | — | — |
| 2017-06-28 | $49.29 | $82.35 | 830,300 | — | — |
| 2017-06-27 | $49.29 | $82.35 | 613,300 | — | — |
| 2017-06-26 | $49.59 | $82.85 | 1,089,600 | — | — |
| 2017-06-23 | $49.33 | $82.42 | 3,888,900 | — | — |
| 2017-06-22 | $49.61 | $82.88 | 5,003,500 | — | — |
| 2017-06-21 | $48.60 | $81.20 | 1,328,000 | — | — |
| 2017-06-20 | $48.31 | $80.71 | 806,300 | — | — |
| 2017-06-19 | $48.57 | $81.15 | 1,211,200 | — | — |
| 2017-06-16 | $47.73 | $79.74 | 1,511,300 | — | — |
| 2017-06-15 | $47.77 | $79.81 | 1,324,800 | — | — |
| 2017-06-14 | $47.66 | $79.63 | 2,033,900 | — | — |
| 2017-06-13 | $47.60 | $79.53 | 2,124,700 | — | — |
| 2017-06-12 | $47.57 | $79.48 | 1,423,200 | — | — |
| 2017-06-09 | $48.20 | $80.53 | 989,700 | — | — |
| 2017-06-08 | $48.10 | $80.36 | 2,441,600 | — | — |
| 2017-06-07 | $48.34 | $80.76 | 7,604,400 | — | — |
| 2017-06-06 | $49.20 | $82.20 | 1,560,400 | — | — |
| 2017-06-05 | $49.96 | $83.47 | 648,100 | — | — |
| 2017-06-02 | $50.01 | $83.55 | 971,100 | — | — |
| 2017-06-01 | $49.28 | $82.33 | 709,300 | — | — |
| 2017-05-31 | $49.59 | $82.85 | 938,000 | — | — |
| 2017-05-30 | $49.06 | $81.97 | 545,000 | — | — |
| 2017-05-26 | $49.00 | $81.87 | 1,071,100 | — | — |
| 2017-05-25 | $49.03 | $81.92 | 3,157,400 | — | — |
| 2017-05-24 | $49.15 | $82.12 | 5,230,100 | — | — |
| 2017-05-23 | $49.07 | $81.98 | 1,835,500 | — | — |
| 2017-05-22 | $49.16 | $82.13 | 951,400 | — | — |
| 2017-05-19 | $49.31 | $82.38 | 1,390,000 | — | — |
| 2017-05-18 | $49.15 | $82.12 | 3,395,300 | — | — |
| 2017-05-17 | $49.40 | $82.53 | 3,107,300 | — | — |
| 2017-05-16 | $50.21 | $83.89 | 4,283,500 | — | — |
| 2017-05-15 | $49.41 | $82.55 | 1,406,100 | — | — |
| 2017-05-12 | $49.21 | $82.22 | 1,521,900 | — | — |
| 2017-05-11 | $48.34 | $80.76 | 1,076,900 | — | — |
| 2017-05-10 | $49.67 | $80.35 | 1,576,700 | — | — |
| 2017-05-09 | $49.11 | $79.44 | 2,286,500 | — | — |
| 2017-05-08 | $48.63 | $78.67 | 1,533,800 | — | — |
| 2017-05-05 | $49.12 | $79.46 | 4,180,000 | — | — |
| 2017-05-04 | $48.96 | $79.20 | 2,901,400 | — | — |
| 2017-05-03 | $47.80 | $77.32 | 1,649,200 | — | — |
| 2017-05-02 | $48.15 | $77.89 | 2,683,300 | — | — |
| 2017-05-01 | $47.26 | $76.45 | 1,319,500 | — | — |
| 2017-04-28 | $47.30 | $76.52 | 2,167,500 | — | — |
| 2017-04-27 | $46.91 | $75.89 | 1,162,700 | — | — |
| 2017-04-26 | $46.42 | $75.09 | 950,800 | — | — |
| 2017-04-25 | $46.40 | $75.06 | 1,567,400 | — | — |
| 2017-04-24 | $45.90 | $74.25 | 3,974,000 | — | — |
| 2017-04-21 | $44.09 | $71.32 | 1,715,700 | — | — |
| 2017-04-20 | $44.79 | $72.46 | 1,663,500 | — | — |
| 2017-04-19 | $44.31 | $71.68 | 1,527,300 | — | — |
| 2017-04-18 | $44.45 | $71.91 | 1,688,300 | — | — |
| 2017-04-17 | $45.53 | $73.65 | 1,190,900 | — | — |
| 2017-04-13 | $45.65 | $73.85 | 1,373,400 | — | — |
| 2017-04-12 | $45.39 | $73.43 | 731,900 | — | — |
| 2017-04-11 | $45.17 | $73.07 | 1,193,800 | — | — |
| 2017-04-10 | $44.58 | $72.12 | 666,100 | — | — |
| 2017-04-07 | $44.81 | $72.49 | 1,184,400 | — | — |
| 2017-04-06 | $45.31 | $73.30 | 1,191,600 | — | — |
| 2017-04-05 | $45.28 | $73.25 | 1,796,000 | — | — |
| 2017-04-04 | $45.49 | $73.59 | 858,500 | — | — |
| 2017-04-03 | $45.14 | $73.02 | 782,200 | — | — |
| 2017-03-31 | $45.25 | $73.20 | 1,357,900 | — | — |
| 2017-03-30 | $44.85 | $72.55 | 1,286,300 | — | — |
| 2017-03-29 | $45.27 | $73.23 | 1,608,500 | — | — |
| 2017-03-28 | $45.35 | $73.36 | 2,212,600 | — | — |
| 2017-03-27 | $45.38 | $73.41 | 2,362,400 | — | — |
| 2017-03-24 | $44.63 | $72.20 | 2,117,000 | — | — |
| 2017-03-23 | $44.51 | $72.00 | 1,348,900 | — | — |
| 2017-03-22 | $44.67 | $72.26 | 1,039,000 | — | — |
| 2017-03-21 | $44.36 | $71.76 | 1,775,500 | — | — |
| 2017-03-20 | $44.51 | $72.00 | 1,516,000 | — | — |
| 2017-03-17 | $44.30 | $71.66 | 1,417,700 | — | — |
| 2017-03-16 | $44.57 | $72.10 | 1,003,400 | — | — |
| 2017-03-15 | $44.19 | $71.49 | 754,500 | — | — |
| 2017-03-14 | $43.63 | $70.58 | 582,300 | — | — |
| 2017-03-13 | $43.84 | $70.92 | 775,100 | — | — |
| 2017-03-10 | $43.91 | $71.03 | 1,161,600 | — | — |
| 2017-03-09 | $43.58 | $70.50 | 1,335,500 | — | — |
| 2017-03-08 | $43.27 | $70.00 | 1,015,400 | — | — |
| 2017-03-07 | $43.09 | $69.71 | 1,718,200 | — | — |
| 2017-03-06 | $43.70 | $70.69 | 1,023,500 | — | — |
| 2017-03-03 | $44.24 | $71.57 | 1,298,700 | — | — |
| 2017-03-02 | $43.52 | $70.40 | 1,166,400 | — | — |
| 2017-03-01 | $43.48 | $70.34 | 1,525,700 | — | — |
| 2017-02-28 | $43.13 | $69.77 | 2,527,600 | — | — |
| 2017-02-27 | $42.92 | $69.43 | 2,874,200 | — | — |
| 2017-02-24 | $42.70 | $69.07 | 1,786,500 | — | — |
| 2017-02-23 | $42.51 | $68.77 | 1,491,000 | — | — |
| 2017-02-22 | $42.52 | $68.78 | 2,316,500 | — | — |
| 2017-02-21 | $42.76 | $69.17 | 2,857,500 | — | — |
| 2017-02-17 | $43.16 | $69.82 | 1,811,600 | — | — |
| 2017-02-16 | $43.54 | $70.43 | 962,400 | — | — |
| 2017-02-15 | $43.35 | $70.13 | 1,637,100 | — | — |
| 2017-02-14 | $42.76 | $69.17 | 1,206,100 | — | — |
| 2017-02-13 | $42.54 | $68.82 | 985,000 | — | — |
| 2017-02-10 | $42.57 | $68.86 | 1,160,000 | — | — |
| 2017-02-09 | $42.70 | $69.07 | 2,412,700 | — | — |
| 2017-02-08 | $41.21 | $66.66 | 2,386,300 | — | — |
| 2017-02-07 | $40.25 | $65.11 | 1,120,200 | — | — |
| 2017-02-06 | $40.64 | $65.74 | 789,500 | — | — |
| 2017-02-03 | $40.63 | $65.73 | 746,000 | — | — |
| 2017-02-02 | $40.51 | $65.53 | 1,057,400 | — | — |
| 2017-02-01 | $40.88 | $66.13 | 1,563,100 | — | — |
| 2017-01-31 | $40.78 | $65.97 | 2,496,400 | — | — |
| 2017-01-30 | $40.00 | $64.71 | 1,785,300 | — | — |
| 2017-01-27 | $39.88 | $64.51 | 1,365,000 | — | — |
| 2017-01-26 | $39.51 | $63.91 | 1,720,200 | — | — |
| 2017-01-25 | $39.89 | $64.53 | 2,435,600 | — | — |
| 2017-01-24 | $39.72 | $64.25 | 1,541,400 | — | — |
| 2017-01-23 | $40.21 | $65.05 | 2,106,300 | — | — |
| 2017-01-20 | $40.35 | $65.27 | 988,300 | — | — |
| 2017-01-19 | $40.17 | $64.98 | 958,600 | — | — |
| 2017-01-18 | $40.76 | $65.94 | 1,357,100 | — | — |
| 2017-01-17 | $40.96 | $66.26 | 2,536,100 | — | — |
| 2017-01-13 | $41.47 | $67.09 | 2,553,600 | — | — |
| 2017-01-12 | $40.62 | $65.71 | 3,864,300 | — | — |
| 2017-01-11 | $40.79 | $65.99 | 2,266,000 | — | — |
| 2017-01-10 | $41.05 | $66.41 | 2,008,700 | — | — |
| 2017-01-09 | $40.96 | $66.26 | 2,358,000 | — | — |
| 2017-01-06 | $40.32 | $65.22 | 2,609,700 | — | — |
| 2017-01-05 | $41.50 | $67.13 | 2,828,700 | — | — |
| 2017-01-04 | $40.85 | $66.08 | 2,819,600 | — | — |
| 2017-01-03 | $41.02 | $66.36 | 2,701,400 | — | — |