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
- 1996-11-22 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 | $43.13 | $57.68 | 1,800,200 | — | — |
| 2017-12-28 | $43.82 | $58.60 | 1,359,500 | — | — |
| 2017-12-27 | $43.19 | $57.55 | 1,028,900 | — | — |
| 2017-12-26 | $43.68 | $58.21 | 943,700 | — | — |
| 2017-12-22 | $43.26 | $57.65 | 1,276,200 | — | — |
| 2017-12-21 | $43.46 | $57.91 | 2,227,800 | — | — |
| 2017-12-20 | $43.31 | $57.71 | 4,019,800 | — | — |
| 2017-12-19 | $41.40 | $55.17 | 3,002,100 | — | — |
| 2017-12-18 | $40.88 | $54.48 | 2,743,700 | — | — |
| 2017-12-15 | $39.85 | $53.10 | 5,505,900 | — | — |
| 2017-12-14 | $39.84 | $53.09 | 2,553,400 | — | — |
| 2017-12-13 | $41.18 | $54.88 | 2,507,900 | — | — |
| 2017-12-12 | $40.64 | $54.16 | 2,117,600 | — | — |
| 2017-12-11 | $40.70 | $54.24 | 2,507,500 | — | — |
| 2017-12-08 | $40.70 | $54.24 | 3,470,400 | — | — |
| 2017-12-07 | $39.74 | $52.96 | 2,434,200 | — | — |
| 2017-12-06 | $39.21 | $52.25 | 2,135,300 | — | — |
| 2017-12-05 | $38.73 | $51.61 | 2,505,000 | — | — |
| 2017-12-04 | $39.79 | $53.02 | 5,236,900 | — | — |
| 2017-12-01 | $38.32 | $51.07 | 3,084,000 | — | — |
| 2017-11-30 | $38.50 | $51.30 | 2,858,200 | — | — |
| 2017-11-29 | $37.87 | $50.47 | 3,032,400 | — | — |
| 2017-11-28 | $37.16 | $49.52 | 3,865,100 | — | — |
| 2017-11-27 | $37.36 | $49.79 | 2,366,400 | — | — |
| 2017-11-24 | $37.49 | $49.96 | 741,700 | — | — |
| 2017-11-22 | $37.72 | $50.27 | 1,193,800 | — | — |
| 2017-11-21 | $37.50 | $49.97 | 858,500 | — | — |
| 2017-11-20 | $37.33 | $49.75 | 1,386,000 | — | — |
| 2017-11-17 | $36.85 | $49.11 | 1,116,200 | — | — |
| 2017-11-16 | $36.95 | $49.24 | 1,374,800 | — | — |
| 2017-11-15 | $37.02 | $49.33 | 2,661,100 | — | — |
| 2017-11-14 | $36.55 | $48.71 | 2,477,000 | — | — |
| 2017-11-13 | $37.35 | $49.77 | 1,439,600 | — | — |
| 2017-11-10 | $37.23 | $49.61 | 3,209,800 | — | — |
| 2017-11-09 | $37.19 | $49.56 | 2,461,100 | — | — |
| 2017-11-08 | $37.77 | $50.33 | 1,982,000 | — | — |
| 2017-11-07 | $37.39 | $49.83 | 1,141,400 | — | — |
| 2017-11-06 | $37.61 | $50.12 | 2,083,300 | — | — |
| 2017-11-03 | $37.51 | $49.99 | 2,284,100 | — | — |
| 2017-11-02 | $37.50 | $49.97 | 2,261,300 | — | — |
| 2017-11-01 | $37.98 | $50.61 | 3,819,300 | — | — |
| 2017-10-31 | $37.21 | $49.59 | 2,826,100 | — | — |
| 2017-10-30 | $37.74 | $50.29 | 2,356,700 | — | — |
| 2017-10-27 | $38.67 | $51.53 | 2,189,100 | — | — |
| 2017-10-26 | $38.89 | $51.82 | 1,696,900 | — | — |
| 2017-10-25 | $38.73 | $51.61 | 2,799,800 | — | — |
| 2017-10-24 | $39.55 | $52.70 | 2,373,200 | — | — |
| 2017-10-23 | $38.83 | $51.74 | 2,628,700 | — | — |
| 2017-10-20 | $38.90 | $51.84 | 4,085,800 | — | — |
| 2017-10-19 | $37.78 | $50.35 | 4,709,800 | — | — |
| 2017-10-18 | $36.44 | $48.56 | 3,342,100 | — | — |
| 2017-10-17 | $36.17 | $48.20 | 1,911,900 | — | — |
| 2017-10-16 | $36.17 | $48.20 | 2,584,100 | — | — |
| 2017-10-13 | $36.92 | $49.20 | 2,783,100 | — | — |
| 2017-10-12 | $36.24 | $48.29 | 2,305,000 | — | — |
| 2017-10-11 | $35.98 | $47.95 | 3,000,800 | — | — |
| 2017-10-10 | $35.63 | $47.48 | 2,057,000 | — | — |
| 2017-10-09 | $35.51 | $47.32 | 2,671,600 | — | — |
| 2017-10-06 | $36.17 | $48.20 | 4,131,900 | — | — |
| 2017-10-05 | $35.91 | $47.85 | 2,923,200 | — | — |
| 2017-10-04 | $35.64 | $47.49 | 2,564,600 | — | — |
| 2017-10-03 | $34.86 | $46.45 | 5,964,600 | — | — |
| 2017-10-02 | $34.81 | $46.39 | 1,901,700 | — | — |
| 2017-09-29 | $34.47 | $45.93 | 2,120,200 | — | — |
| 2017-09-28 | $34.58 | $46.08 | 4,125,700 | — | — |
| 2017-09-27 | $34.10 | $45.24 | 2,369,200 | — | — |
| 2017-09-26 | $33.23 | $44.08 | 1,863,700 | — | — |
| 2017-09-25 | $33.14 | $43.96 | 2,812,800 | — | — |
| 2017-09-22 | $33.23 | $44.08 | 1,425,900 | — | — |
| 2017-09-21 | $33.33 | $44.21 | 1,911,800 | — | — |
| 2017-09-20 | $34.08 | $45.21 | 3,491,000 | — | — |
| 2017-09-19 | $33.83 | $44.88 | 2,122,200 | — | — |
| 2017-09-18 | $33.80 | $44.84 | 2,611,200 | — | — |
| 2017-09-15 | $33.34 | $44.23 | 4,430,100 | — | — |
| 2017-09-14 | $33.39 | $44.29 | 4,713,800 | — | — |
| 2017-09-13 | $33.84 | $44.89 | 3,514,400 | — | — |
| 2017-09-12 | $33.26 | $44.12 | 3,637,200 | — | — |
| 2017-09-11 | $33.40 | $44.31 | 2,580,500 | — | — |
| 2017-09-08 | $34.21 | $45.38 | 3,624,100 | — | — |
| 2017-09-07 | $34.00 | $45.10 | 3,206,400 | — | — |
| 2017-09-06 | $34.16 | $45.31 | 2,704,500 | — | — |
| 2017-09-05 | $34.19 | $45.35 | 4,183,600 | — | — |
| 2017-09-01 | $34.77 | $46.12 | 1,493,100 | — | — |
| 2017-08-31 | $34.45 | $45.70 | 2,614,200 | — | — |
| 2017-08-30 | $34.83 | $46.20 | 1,260,000 | — | — |
| 2017-08-29 | $34.51 | $45.78 | 2,927,700 | — | — |
| 2017-08-28 | $34.48 | $45.74 | 1,292,800 | — | — |
| 2017-08-25 | $34.65 | $45.96 | 1,851,700 | — | — |
| 2017-08-24 | $34.12 | $45.26 | 2,296,400 | — | — |
| 2017-08-23 | $34.42 | $45.66 | 3,085,300 | — | — |
| 2017-08-22 | $33.95 | $45.04 | 5,426,400 | — | — |
| 2017-08-21 | $33.73 | $44.74 | 3,282,400 | — | — |
| 2017-08-18 | $34.29 | $45.49 | 2,381,300 | — | — |
| 2017-08-17 | $34.55 | $45.83 | 2,391,000 | — | — |
| 2017-08-16 | $36.12 | $47.91 | 2,031,600 | — | — |
| 2017-08-15 | $35.51 | $47.11 | 1,332,600 | — | — |
| 2017-08-14 | $35.43 | $47.00 | 3,516,500 | — | — |
| 2017-08-11 | $34.54 | $45.82 | 2,276,800 | — | — |
| 2017-08-10 | $35.47 | $47.05 | 2,004,200 | — | — |
| 2017-08-09 | $35.51 | $47.11 | 1,666,900 | — | — |
| 2017-08-08 | $36.02 | $47.78 | 3,050,300 | — | — |
| 2017-08-07 | $35.84 | $47.54 | 1,939,600 | — | — |
| 2017-08-04 | $35.27 | $46.79 | 1,422,300 | — | — |
| 2017-08-03 | $34.91 | $46.31 | 1,257,100 | — | — |
| 2017-08-02 | $34.81 | $46.18 | 2,250,400 | — | — |
| 2017-08-01 | $34.86 | $46.24 | 2,409,700 | — | — |
| 2017-07-31 | $35.41 | $46.97 | 2,346,600 | — | — |
| 2017-07-28 | $35.15 | $46.63 | 3,337,300 | — | — |
| 2017-07-27 | $36.52 | $48.45 | 2,072,400 | — | — |
| 2017-07-26 | $36.34 | $48.21 | 4,310,700 | — | — |
| 2017-07-25 | $38.09 | $50.53 | 2,926,400 | — | — |
| 2017-07-24 | $37.52 | $49.77 | 2,209,300 | — | — |
| 2017-07-21 | $37.51 | $49.76 | 2,629,600 | — | — |
| 2017-07-20 | $37.69 | $50.00 | 4,523,100 | — | — |
| 2017-07-19 | $37.49 | $49.73 | 3,208,400 | — | — |
| 2017-07-18 | $36.50 | $48.42 | 2,243,400 | — | — |
| 2017-07-17 | $36.69 | $48.67 | 1,719,000 | — | — |
| 2017-07-14 | $36.56 | $48.50 | 1,844,600 | — | — |
| 2017-07-13 | $36.80 | $48.82 | 3,022,600 | — | — |
| 2017-07-12 | $35.99 | $47.74 | 2,973,600 | — | — |
| 2017-07-11 | $36.02 | $47.78 | 2,365,000 | — | — |
| 2017-07-10 | $36.35 | $48.22 | 2,887,500 | — | — |
| 2017-07-07 | $35.92 | $47.65 | 4,157,100 | — | — |
| 2017-07-06 | $36.86 | $48.90 | 4,093,900 | — | — |
| 2017-07-05 | $36.48 | $48.39 | 3,485,100 | — | — |
| 2017-07-03 | $36.29 | $48.14 | 1,325,600 | — | — |
| 2017-06-30 | $35.81 | $47.50 | 4,126,700 | — | — |
| 2017-06-29 | $35.36 | $46.91 | 2,832,200 | — | — |
| 2017-06-28 | $34.94 | $46.35 | 3,205,900 | — | — |
| 2017-06-27 | $33.20 | $43.84 | 2,405,200 | — | — |
| 2017-06-26 | $33.49 | $44.22 | 1,588,400 | — | — |
| 2017-06-23 | $33.43 | $44.14 | 4,252,400 | — | — |
| 2017-06-22 | $33.51 | $44.24 | 1,905,100 | — | — |
| 2017-06-21 | $33.25 | $43.90 | 2,882,300 | — | — |
| 2017-06-20 | $32.91 | $43.45 | 3,274,100 | — | — |
| 2017-06-19 | $32.86 | $43.39 | 5,886,500 | — | — |
| 2017-06-16 | $33.18 | $43.81 | 5,442,800 | — | — |
| 2017-06-15 | $32.85 | $43.37 | 4,557,800 | — | — |
| 2017-06-14 | $34.63 | $45.72 | 3,950,600 | — | — |
| 2017-06-13 | $35.69 | $47.12 | 2,730,600 | — | — |
| 2017-06-12 | $35.93 | $47.44 | 2,417,600 | — | — |
| 2017-06-09 | $36.03 | $47.57 | 2,563,400 | — | — |
| 2017-06-08 | $35.71 | $47.15 | 3,572,800 | — | — |
| 2017-06-07 | $33.94 | $44.81 | 2,562,400 | — | — |
| 2017-06-06 | $34.19 | $45.14 | 2,284,700 | — | — |
| 2017-06-05 | $34.48 | $45.53 | 1,815,100 | — | — |
| 2017-06-02 | $34.36 | $45.37 | 2,530,000 | — | — |
| 2017-06-01 | $34.33 | $45.33 | 2,933,600 | — | — |
| 2017-05-31 | $33.99 | $44.88 | 15,925,000 | — | — |
| 2017-05-30 | $34.28 | $45.26 | 3,638,800 | — | — |
| 2017-05-26 | $33.71 | $44.51 | 3,611,200 | — | — |
| 2017-05-25 | $34.44 | $45.47 | 2,905,500 | — | — |
| 2017-05-24 | $34.99 | $46.20 | 3,323,300 | — | — |
| 2017-05-23 | $35.28 | $46.58 | 3,809,500 | — | — |
| 2017-05-22 | $33.97 | $44.85 | 2,712,300 | — | — |
| 2017-05-19 | $34.22 | $45.18 | 2,509,000 | — | — |
| 2017-05-18 | $33.86 | $44.71 | 2,690,300 | — | — |
| 2017-05-17 | $33.89 | $44.75 | 3,174,900 | — | — |
| 2017-05-16 | $35.09 | $46.33 | 2,442,200 | — | — |
| 2017-05-15 | $34.55 | $45.62 | 3,948,100 | — | — |
| 2017-05-12 | $34.14 | $45.08 | 1,771,500 | — | — |
| 2017-05-11 | $34.12 | $45.05 | 3,468,800 | — | — |
| 2017-05-10 | $34.52 | $45.58 | 3,840,000 | — | — |
| 2017-05-09 | $35.03 | $46.25 | 1,880,300 | — | — |
| 2017-05-08 | $35.68 | $47.11 | 1,474,100 | — | — |
| 2017-05-05 | $35.82 | $47.29 | 1,989,500 | — | — |
| 2017-05-04 | $35.87 | $47.36 | 2,349,800 | — | — |
| 2017-05-03 | $35.68 | $47.11 | 2,929,500 | — | — |
| 2017-05-02 | $36.98 | $48.83 | 3,249,800 | — | — |
| 2017-05-01 | $36.80 | $48.59 | 3,532,400 | — | — |
| 2017-04-28 | $36.14 | $47.72 | 1,812,300 | — | — |
| 2017-04-27 | $36.28 | $47.90 | 2,610,500 | — | — |
| 2017-04-26 | $36.59 | $48.31 | 3,778,100 | — | — |
| 2017-04-25 | $36.34 | $47.98 | 3,354,400 | — | — |
| 2017-04-24 | $36.61 | $48.34 | 4,405,900 | — | — |
| 2017-04-21 | $35.37 | $46.70 | 4,053,200 | — | — |
| 2017-04-20 | $34.91 | $46.09 | 6,564,300 | — | — |
| 2017-04-19 | $32.70 | $43.18 | 3,368,900 | — | — |
| 2017-04-18 | $32.67 | $43.14 | 2,362,100 | — | — |
| 2017-04-17 | $32.74 | $43.23 | 3,199,500 | — | — |
| 2017-04-13 | $32.91 | $43.45 | 3,145,700 | — | — |
| 2017-04-12 | $33.84 | $44.68 | 2,800,600 | — | — |
| 2017-04-11 | $35.18 | $46.45 | 2,282,700 | — | — |
| 2017-04-10 | $34.75 | $45.88 | 1,955,800 | — | — |
| 2017-04-07 | $35.24 | $46.53 | 3,902,800 | — | — |
| 2017-04-06 | $34.49 | $45.54 | 1,790,900 | — | — |
| 2017-04-05 | $34.10 | $45.02 | 3,161,900 | — | — |
| 2017-04-04 | $35.31 | $46.62 | 1,837,700 | — | — |
| 2017-04-03 | $35.03 | $46.25 | 2,160,200 | — | — |
| 2017-03-31 | $34.76 | $45.90 | 2,201,000 | — | — |
| 2017-03-30 | $34.55 | $45.62 | 1,548,900 | — | — |
| 2017-03-29 | $34.34 | $45.34 | 1,740,400 | — | — |
| 2017-03-28 | $34.68 | $45.58 | 2,327,100 | — | — |
| 2017-03-27 | $33.73 | $44.34 | 3,501,900 | — | — |
| 2017-03-24 | $33.89 | $44.55 | 2,601,600 | — | — |
| 2017-03-23 | $34.51 | $45.36 | 2,650,400 | — | — |
| 2017-03-22 | $34.80 | $45.74 | 2,540,800 | — | — |
| 2017-03-21 | $33.95 | $44.63 | 6,053,400 | — | — |
| 2017-03-20 | $36.41 | $47.86 | 1,683,800 | — | — |
| 2017-03-17 | $36.34 | $47.77 | 4,930,100 | — | — |
| 2017-03-16 | $35.43 | $46.57 | 3,537,200 | — | — |
| 2017-03-15 | $35.65 | $46.86 | 2,650,800 | — | — |
| 2017-03-14 | $34.65 | $45.55 | 2,887,800 | — | — |
| 2017-03-13 | $34.40 | $45.22 | 2,221,200 | — | — |
| 2017-03-10 | $33.98 | $44.66 | 2,106,100 | — | — |
| 2017-03-09 | $34.05 | $44.76 | 2,648,800 | — | — |
| 2017-03-08 | $34.50 | $45.35 | 3,938,600 | — | — |
| 2017-03-07 | $34.10 | $44.82 | 4,943,800 | — | — |
| 2017-03-06 | $35.66 | $46.87 | 3,009,600 | — | — |
| 2017-03-03 | $36.16 | $47.53 | 2,180,600 | — | — |
| 2017-03-02 | $36.18 | $47.56 | 2,506,800 | — | — |
| 2017-03-01 | $37.65 | $49.49 | 4,298,500 | — | — |
| 2017-02-28 | $36.60 | $48.11 | 3,738,900 | — | — |
| 2017-02-27 | $36.70 | $48.24 | 3,342,400 | — | — |
| 2017-02-24 | $35.59 | $46.78 | 2,012,900 | — | — |
| 2017-02-23 | $35.52 | $46.69 | 4,115,000 | — | — |
| 2017-02-22 | $37.37 | $49.12 | 2,158,500 | — | — |
| 2017-02-21 | $37.59 | $49.41 | 2,516,400 | — | — |
| 2017-02-17 | $37.16 | $48.84 | 1,994,700 | — | — |
| 2017-02-16 | $37.38 | $49.13 | 2,027,700 | — | — |
| 2017-02-15 | $37.53 | $49.33 | 3,395,400 | — | — |
| 2017-02-14 | $37.81 | $49.70 | 3,640,800 | — | — |
| 2017-02-13 | $37.71 | $49.57 | 3,732,100 | — | — |
| 2017-02-10 | $36.57 | $48.07 | 5,956,700 | — | — |
| 2017-02-09 | $36.48 | $47.95 | 6,230,400 | — | — |
| 2017-02-08 | $34.51 | $45.36 | 3,441,000 | — | — |
| 2017-02-07 | $33.66 | $44.24 | 3,343,800 | — | — |
| 2017-02-06 | $33.93 | $44.60 | 2,741,900 | — | — |
| 2017-02-03 | $33.87 | $44.52 | 3,255,900 | — | — |
| 2017-02-02 | $34.10 | $44.82 | 4,645,500 | — | — |
| 2017-02-01 | $33.47 | $43.99 | 5,118,200 | — | — |
| 2017-01-31 | $33.81 | $44.44 | 6,307,700 | — | — |
| 2017-01-30 | $35.16 | $46.22 | 4,855,500 | — | — |
| 2017-01-27 | $36.23 | $47.62 | 5,447,900 | — | — |
| 2017-01-26 | $35.67 | $46.89 | 9,597,400 | — | — |
| 2017-01-25 | $33.86 | $44.51 | 11,423,300 | — | — |
| 2017-01-24 | $36.25 | $47.65 | 4,775,100 | — | — |
| 2017-01-23 | $35.50 | $46.66 | 5,410,800 | — | — |
| 2017-01-20 | $35.80 | $47.06 | 2,457,800 | — | — |
| 2017-01-19 | $35.79 | $47.04 | 2,648,800 | — | — |
| 2017-01-18 | $37.27 | $48.99 | 5,721,600 | — | — |
| 2017-01-17 | $35.61 | $46.81 | 2,727,100 | — | — |
| 2017-01-13 | $35.83 | $47.10 | 2,467,100 | — | — |
| 2017-01-12 | $35.74 | $46.98 | 3,586,100 | — | — |
| 2017-01-11 | $37.07 | $48.73 | 2,950,100 | — | — |
| 2017-01-10 | $37.13 | $48.81 | 3,380,900 | — | — |
| 2017-01-09 | $36.10 | $47.45 | 2,120,200 | — | — |
| 2017-01-06 | $36.77 | $48.33 | 2,743,600 | — | — |
| 2017-01-05 | $37.99 | $49.94 | 3,516,600 | — | — |
| 2017-01-04 | $37.78 | $49.66 | 3,852,700 | — | — |
| 2017-01-03 | $36.21 | $47.60 | 2,551,000 | — | — |