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
- 2002-12-11 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 | $41.84 | $66.28 | 1,866,400 | — | — |
| 2017-12-28 | $42.02 | $66.56 | 1,368,800 | — | — |
| 2017-12-27 | $42.11 | $66.71 | 1,934,600 | — | — |
| 2017-12-26 | $42.14 | $66.75 | 2,968,800 | — | — |
| 2017-12-22 | $42.17 | $66.80 | 1,713,300 | — | — |
| 2017-12-21 | $41.96 | $66.47 | 3,425,300 | — | — |
| 2017-12-20 | $41.53 | $65.79 | 3,321,900 | — | — |
| 2017-12-19 | $42.18 | $66.82 | 4,553,200 | — | — |
| 2017-12-18 | $42.99 | $67.10 | 4,628,900 | — | — |
| 2017-12-15 | $42.02 | $65.59 | 6,241,800 | — | — |
| 2017-12-14 | $41.94 | $65.46 | 3,301,600 | — | — |
| 2017-12-13 | $42.08 | $65.68 | 4,509,100 | — | — |
| 2017-12-12 | $42.12 | $65.75 | 6,354,900 | — | — |
| 2017-12-11 | $40.47 | $63.17 | 3,740,700 | — | — |
| 2017-12-08 | $40.49 | $63.20 | 5,502,100 | — | — |
| 2017-12-07 | $39.58 | $61.78 | 3,725,000 | — | — |
| 2017-12-06 | $39.18 | $61.16 | 2,520,300 | — | — |
| 2017-12-05 | $39.13 | $61.08 | 3,945,600 | — | — |
| 2017-12-04 | $39.20 | $61.19 | 4,592,200 | — | — |
| 2017-12-01 | $39.11 | $61.05 | 5,125,100 | — | — |
| 2017-11-30 | $38.56 | $60.19 | 6,782,500 | — | — |
| 2017-11-29 | $38.75 | $60.48 | 6,069,800 | — | — |
| 2017-11-28 | $39.98 | $62.40 | 3,809,300 | — | — |
| 2017-11-27 | $39.08 | $61.00 | 5,631,700 | — | — |
| 2017-11-24 | $40.29 | $62.89 | 1,340,100 | — | — |
| 2017-11-22 | $40.33 | $62.95 | 2,364,900 | — | — |
| 2017-11-21 | $40.14 | $62.65 | 3,848,100 | — | — |
| 2017-11-20 | $39.85 | $62.20 | 3,993,100 | — | — |
| 2017-11-17 | $39.42 | $61.53 | 3,154,700 | — | — |
| 2017-11-16 | $39.12 | $61.06 | 5,258,400 | — | — |
| 2017-11-15 | $37.81 | $59.02 | 3,497,300 | — | — |
| 2017-11-14 | $37.49 | $58.52 | 2,598,800 | — | — |
| 2017-11-13 | $37.66 | $58.78 | 2,305,600 | — | — |
| 2017-11-10 | $37.99 | $59.30 | 3,011,500 | — | — |
| 2017-11-09 | $37.41 | $58.39 | 4,349,600 | — | — |
| 2017-11-08 | $37.71 | $58.86 | 4,241,200 | — | — |
| 2017-11-07 | $37.12 | $57.94 | 2,842,300 | — | — |
| 2017-11-06 | $37.46 | $58.47 | 3,186,100 | — | — |
| 2017-11-03 | $36.33 | $56.71 | 2,280,100 | — | — |
| 2017-11-02 | $36.77 | $57.39 | 2,745,200 | — | — |
| 2017-11-01 | $36.96 | $57.69 | 2,784,300 | — | — |
| 2017-10-31 | $36.97 | $57.71 | 4,432,600 | — | — |
| 2017-10-30 | $36.68 | $57.25 | 5,870,300 | — | — |
| 2017-10-27 | $36.90 | $57.60 | 5,297,400 | — | — |
| 2017-10-26 | $38.18 | $59.60 | 4,276,300 | — | — |
| 2017-10-25 | $38.15 | $59.55 | 7,430,700 | — | — |
| 2017-10-24 | $38.84 | $60.63 | 12,140,500 | — | — |
| 2017-10-23 | $39.35 | $61.42 | 33,601,200 | — | — |
| 2017-10-20 | $34.94 | $54.54 | 8,315,300 | — | — |
| 2017-10-19 | $34.34 | $53.60 | 4,362,900 | — | — |
| 2017-10-18 | $34.26 | $53.48 | 3,732,200 | — | — |
| 2017-10-17 | $33.96 | $53.01 | 5,936,500 | — | — |
| 2017-10-16 | $34.49 | $53.84 | 4,041,500 | — | — |
| 2017-10-13 | $34.40 | $53.69 | 4,178,500 | — | — |
| 2017-10-12 | $33.62 | $52.48 | 5,111,100 | — | — |
| 2017-10-11 | $33.50 | $52.29 | 3,610,700 | — | — |
| 2017-10-10 | $33.75 | $52.68 | 5,237,500 | — | — |
| 2017-10-09 | $33.85 | $52.84 | 3,678,900 | — | — |
| 2017-10-06 | $33.79 | $52.74 | 3,555,600 | — | — |
| 2017-10-05 | $34.10 | $53.23 | 3,210,800 | — | — |
| 2017-10-04 | $33.98 | $53.04 | 3,067,400 | — | — |
| 2017-10-03 | $34.05 | $53.15 | 3,755,400 | — | — |
| 2017-10-02 | $34.20 | $53.38 | 7,402,300 | — | — |
| 2017-09-29 | $33.17 | $51.78 | 2,524,400 | — | — |
| 2017-09-28 | $32.98 | $51.48 | 4,585,600 | — | — |
| 2017-09-27 | $33.18 | $51.79 | 3,785,400 | — | — |
| 2017-09-26 | $32.87 | $51.31 | 3,423,900 | — | — |
| 2017-09-25 | $33.16 | $51.76 | 3,625,700 | — | — |
| 2017-09-22 | $33.57 | $52.40 | 4,397,600 | — | — |
| 2017-09-21 | $32.72 | $51.07 | 4,696,900 | — | — |
| 2017-09-20 | $32.38 | $50.54 | 4,594,000 | — | — |
| 2017-09-19 | $32.18 | $50.23 | 7,963,200 | — | — |
| 2017-09-18 | $33.52 | $51.34 | 8,551,000 | — | — |
| 2017-09-15 | $33.55 | $51.38 | 9,565,600 | — | — |
| 2017-09-14 | $32.65 | $50.01 | 3,368,200 | — | — |
| 2017-09-13 | $32.78 | $50.20 | 5,299,700 | — | — |
| 2017-09-12 | $31.89 | $48.84 | 5,159,400 | — | — |
| 2017-09-11 | $30.95 | $47.40 | 6,630,300 | — | — |
| 2017-09-08 | $31.99 | $48.99 | 3,562,500 | — | — |
| 2017-09-07 | $32.34 | $49.53 | 4,284,300 | — | — |
| 2017-09-06 | $32.79 | $50.22 | 5,927,700 | — | — |
| 2017-09-05 | $32.75 | $50.16 | 8,454,400 | — | — |
| 2017-09-01 | $31.80 | $48.70 | 2,115,300 | — | — |
| 2017-08-31 | $31.53 | $48.29 | 4,289,300 | — | — |
| 2017-08-30 | $31.50 | $48.24 | 3,807,000 | — | — |
| 2017-08-29 | $31.45 | $48.17 | 3,357,200 | — | — |
| 2017-08-28 | $31.49 | $48.23 | 2,856,300 | — | — |
| 2017-08-25 | $31.25 | $47.86 | 3,504,800 | — | — |
| 2017-08-24 | $31.02 | $47.51 | 4,542,600 | — | — |
| 2017-08-23 | $31.01 | $47.49 | 7,757,300 | — | — |
| 2017-08-22 | $32.29 | $49.45 | 2,639,500 | — | — |
| 2017-08-21 | $31.46 | $48.18 | 3,141,400 | — | — |
| 2017-08-18 | $31.37 | $48.05 | 2,901,000 | — | — |
| 2017-08-17 | $31.51 | $48.26 | 3,483,100 | — | — |
| 2017-08-16 | $32.48 | $49.75 | 2,533,500 | — | — |
| 2017-08-15 | $32.28 | $49.44 | 2,938,600 | — | — |
| 2017-08-14 | $32.55 | $49.85 | 4,163,000 | — | — |
| 2017-08-11 | $32.29 | $49.45 | 5,647,200 | — | — |
| 2017-08-10 | $31.55 | $48.32 | 6,368,500 | — | — |
| 2017-08-09 | $32.60 | $49.93 | 4,285,900 | — | — |
| 2017-08-08 | $32.99 | $50.53 | 5,981,500 | — | — |
| 2017-08-07 | $33.48 | $51.28 | 5,520,700 | — | — |
| 2017-08-04 | $33.43 | $51.20 | 6,768,000 | — | — |
| 2017-08-03 | $33.57 | $51.41 | 4,934,900 | — | — |
| 2017-08-02 | $33.42 | $51.18 | 5,838,400 | — | — |
| 2017-08-01 | $33.37 | $51.11 | 6,029,200 | — | — |
| 2017-07-31 | $32.96 | $50.48 | 7,171,700 | — | — |
| 2017-07-28 | $32.61 | $49.94 | 7,865,500 | — | — |
| 2017-07-27 | $32.56 | $49.87 | 7,709,600 | — | — |
| 2017-07-26 | $32.34 | $49.53 | 12,637,600 | — | — |
| 2017-07-25 | $33.20 | $50.85 | 35,475,700 | — | — |
| 2017-07-24 | $39.76 | $60.89 | 6,279,100 | — | — |
| 2017-07-21 | $39.58 | $60.62 | 3,256,600 | — | — |
| 2017-07-20 | $39.42 | $60.37 | 2,778,800 | — | — |
| 2017-07-19 | $39.24 | $60.10 | 4,143,900 | — | — |
| 2017-07-18 | $38.83 | $59.47 | 3,497,300 | — | — |
| 2017-07-17 | $39.07 | $59.84 | 3,813,400 | — | — |
| 2017-07-14 | $39.50 | $60.50 | 5,357,200 | — | — |
| 2017-07-13 | $38.32 | $58.69 | 11,523,700 | — | — |
| 2017-07-12 | $39.70 | $60.80 | 4,980,200 | — | — |
| 2017-07-11 | $38.72 | $59.30 | 3,751,200 | — | — |
| 2017-07-10 | $38.39 | $58.80 | 3,632,000 | — | — |
| 2017-07-07 | $38.20 | $58.51 | 5,852,100 | — | — |
| 2017-07-06 | $37.29 | $57.11 | 9,051,800 | — | — |
| 2017-07-05 | $39.02 | $59.76 | 5,116,900 | — | — |
| 2017-07-03 | $38.59 | $59.10 | 1,975,100 | — | — |
| 2017-06-30 | $38.75 | $59.35 | 3,872,600 | — | — |
| 2017-06-29 | $38.91 | $59.59 | 6,082,400 | — | — |
| 2017-06-28 | $40.18 | $61.54 | 4,744,000 | — | — |
| 2017-06-27 | $39.51 | $60.51 | 9,008,700 | — | — |
| 2017-06-26 | $42.39 | $64.92 | 3,631,500 | — | — |
| 2017-06-23 | $42.67 | $65.35 | 3,597,000 | — | — |
| 2017-06-22 | $42.01 | $64.34 | 2,443,800 | — | — |
| 2017-06-21 | $41.66 | $63.80 | 2,799,300 | — | — |
| 2017-06-20 | $41.04 | $62.86 | 3,294,500 | — | — |
| 2017-06-19 | $41.83 | $64.07 | 3,068,300 | — | — |
| 2017-06-16 | $42.03 | $63.41 | 7,267,700 | — | — |
| 2017-06-15 | $41.52 | $62.64 | 3,694,900 | — | — |
| 2017-06-14 | $41.28 | $62.28 | 3,917,200 | — | — |
| 2017-06-13 | $42.03 | $63.41 | 3,981,100 | — | — |
| 2017-06-12 | $41.54 | $62.67 | 6,519,300 | — | — |
| 2017-06-09 | $42.37 | $63.92 | 4,759,000 | — | — |
| 2017-06-08 | $42.77 | $64.52 | 3,210,600 | — | — |
| 2017-06-07 | $41.94 | $63.27 | 2,397,400 | — | — |
| 2017-06-06 | $41.89 | $63.20 | 3,406,600 | — | — |
| 2017-06-05 | $42.08 | $63.48 | 3,322,200 | — | — |
| 2017-06-02 | $43.22 | $65.20 | 2,682,400 | — | — |
| 2017-06-01 | $42.88 | $64.69 | 3,492,900 | — | — |
| 2017-05-31 | $43.57 | $65.73 | 4,522,300 | — | — |
| 2017-05-30 | $43.24 | $65.23 | 3,566,900 | — | — |
| 2017-05-26 | $42.53 | $64.16 | 3,272,100 | — | — |
| 2017-05-25 | $43.11 | $65.04 | 2,951,200 | — | — |
| 2017-05-24 | $42.73 | $64.46 | 2,385,100 | — | — |
| 2017-05-23 | $42.63 | $64.31 | 2,702,300 | — | — |
| 2017-05-22 | $42.77 | $64.52 | 2,506,200 | — | — |
| 2017-05-19 | $42.51 | $64.13 | 3,272,100 | — | — |
| 2017-05-18 | $42.25 | $63.74 | 4,102,000 | — | — |
| 2017-05-17 | $42.16 | $63.60 | 5,852,800 | — | — |
| 2017-05-16 | $44.00 | $66.38 | 4,080,500 | — | — |
| 2017-05-15 | $43.48 | $65.59 | 4,448,700 | — | — |
| 2017-05-12 | $43.04 | $64.93 | 3,544,700 | — | — |
| 2017-05-11 | $42.48 | $64.09 | 5,224,800 | — | — |
| 2017-05-10 | $43.11 | $65.04 | 3,493,500 | — | — |
| 2017-05-09 | $42.83 | $64.61 | 2,798,000 | — | — |
| 2017-05-08 | $42.87 | $64.67 | 3,001,400 | — | — |
| 2017-05-05 | $43.55 | $65.70 | 4,885,400 | — | — |
| 2017-05-04 | $42.58 | $64.24 | 4,947,000 | — | — |
| 2017-05-03 | $42.51 | $64.13 | 5,381,400 | — | — |
| 2017-05-02 | $42.44 | $64.03 | 6,508,900 | — | — |
| 2017-05-01 | $42.18 | $63.63 | 7,376,800 | — | — |
| 2017-04-28 | $42.13 | $63.56 | 8,613,100 | — | — |
| 2017-04-27 | $42.30 | $63.81 | 9,673,200 | — | — |
| 2017-04-26 | $42.01 | $63.38 | 34,476,600 | — | — |
| 2017-04-25 | $50.51 | $76.20 | 7,791,500 | — | — |
| 2017-04-24 | $49.42 | $74.56 | 4,584,600 | — | — |
| 2017-04-21 | $48.26 | $72.81 | 3,359,400 | — | — |
| 2017-04-20 | $48.55 | $73.24 | 5,842,400 | — | — |
| 2017-04-19 | $48.56 | $73.26 | 2,957,000 | — | — |
| 2017-04-18 | $48.54 | $73.23 | 3,322,900 | — | — |
| 2017-04-17 | $48.49 | $73.15 | 2,973,900 | — | — |
| 2017-04-13 | $48.17 | $72.67 | 3,791,200 | — | — |
| 2017-04-12 | $48.34 | $72.93 | 4,226,700 | — | — |
| 2017-04-11 | $49.09 | $74.06 | 7,672,400 | — | — |
| 2017-04-10 | $47.60 | $71.81 | 5,389,100 | — | — |
| 2017-04-07 | $46.85 | $70.68 | 3,589,300 | — | — |
| 2017-04-06 | $46.25 | $69.77 | 2,958,200 | — | — |
| 2017-04-05 | $46.00 | $69.40 | 3,669,900 | — | — |
| 2017-04-04 | $45.97 | $69.35 | 2,353,900 | — | — |
| 2017-04-03 | $45.30 | $68.34 | 6,306,700 | — | — |
| 2017-03-31 | $45.93 | $69.29 | 3,387,300 | — | — |
| 2017-03-30 | $47.12 | $71.09 | 5,955,200 | — | — |
| 2017-03-29 | $45.67 | $68.90 | 2,608,100 | — | — |
| 2017-03-28 | $45.28 | $68.31 | 3,418,200 | — | — |
| 2017-03-27 | $44.91 | $67.75 | 3,164,900 | — | — |
| 2017-03-24 | $45.24 | $68.25 | 5,278,200 | — | — |
| 2017-03-23 | $45.13 | $68.08 | 3,662,900 | — | — |
| 2017-03-22 | $45.01 | $67.90 | 4,311,100 | — | — |
| 2017-03-21 | $44.51 | $67.15 | 4,693,400 | — | — |
| 2017-03-20 | $46.08 | $69.52 | 3,441,500 | — | — |
| 2017-03-17 | $46.87 | $69.76 | 6,829,500 | — | — |
| 2017-03-16 | $47.23 | $70.29 | 3,191,600 | — | — |
| 2017-03-15 | $47.06 | $70.04 | 4,056,800 | — | — |
| 2017-03-14 | $46.70 | $69.50 | 3,492,600 | — | — |
| 2017-03-13 | $47.57 | $70.80 | 2,949,500 | — | — |
| 2017-03-10 | $47.28 | $70.37 | 3,527,000 | — | — |
| 2017-03-09 | $46.68 | $69.48 | 6,329,500 | — | — |
| 2017-03-08 | $48.11 | $71.60 | 2,081,000 | — | — |
| 2017-03-07 | $48.28 | $71.86 | 2,285,400 | — | — |
| 2017-03-06 | $48.51 | $72.20 | 3,474,100 | — | — |
| 2017-03-03 | $48.96 | $72.87 | 3,098,600 | — | — |
| 2017-03-02 | $48.92 | $72.81 | 4,130,200 | — | — |
| 2017-03-01 | $49.48 | $73.64 | 4,625,300 | — | — |
| 2017-02-28 | $48.19 | $71.72 | 5,592,800 | — | — |
| 2017-02-27 | $47.69 | $70.98 | 5,420,600 | — | — |
| 2017-02-24 | $47.75 | $71.07 | 3,172,600 | — | — |
| 2017-02-23 | $47.39 | $70.53 | 4,064,600 | — | — |
| 2017-02-22 | $47.35 | $70.47 | 2,658,400 | — | — |
| 2017-02-21 | $47.43 | $70.59 | 3,217,100 | — | — |
| 2017-02-17 | $47.14 | $70.16 | 3,270,800 | — | — |
| 2017-02-16 | $47.57 | $70.80 | 4,450,800 | — | — |
| 2017-02-15 | $48.15 | $71.66 | 5,004,200 | — | — |
| 2017-02-14 | $47.85 | $71.22 | 4,105,100 | — | — |
| 2017-02-13 | $47.80 | $71.14 | 5,521,600 | — | — |
| 2017-02-10 | $46.46 | $69.15 | 3,657,800 | — | — |
| 2017-02-09 | $46.37 | $69.01 | 3,452,400 | — | — |
| 2017-02-08 | $45.80 | $68.17 | 4,852,600 | — | — |
| 2017-02-07 | $46.10 | $68.61 | 4,946,800 | — | — |
| 2017-02-06 | $45.44 | $67.63 | 4,651,800 | — | — |
| 2017-02-03 | $46.29 | $68.89 | 5,768,000 | — | — |
| 2017-02-02 | $45.27 | $67.38 | 5,447,300 | — | — |
| 2017-02-01 | $44.78 | $66.65 | 5,382,100 | — | — |
| 2017-01-31 | $45.15 | $67.20 | 5,597,600 | — | — |
| 2017-01-30 | $44.90 | $66.83 | 6,863,600 | — | — |
| 2017-01-27 | $44.50 | $66.23 | 7,679,900 | — | — |
| 2017-01-26 | $43.90 | $65.34 | 14,711,900 | — | — |
| 2017-01-25 | $42.67 | $63.51 | 46,074,200 | — | — |
| 2017-01-24 | $37.44 | $55.72 | 8,551,300 | — | — |
| 2017-01-23 | $36.37 | $54.13 | 4,955,500 | — | — |
| 2017-01-20 | $36.47 | $54.28 | 3,041,400 | — | — |
| 2017-01-19 | $36.34 | $54.09 | 2,958,700 | — | — |
| 2017-01-18 | $37.24 | $55.43 | 2,866,800 | — | — |
| 2017-01-17 | $37.02 | $55.10 | 3,291,300 | — | — |
| 2017-01-13 | $36.90 | $54.92 | 2,515,300 | — | — |
| 2017-01-12 | $36.75 | $54.70 | 3,849,600 | — | — |
| 2017-01-11 | $36.87 | $54.87 | 6,268,100 | — | — |
| 2017-01-10 | $37.63 | $56.01 | 4,266,900 | — | — |
| 2017-01-09 | $38.05 | $56.63 | 3,263,400 | — | — |
| 2017-01-06 | $38.49 | $57.29 | 4,529,200 | — | — |
| 2017-01-05 | $39.05 | $58.12 | 2,889,500 | — | — |
| 2017-01-04 | $39.12 | $58.22 | 3,842,700 | — | — |
| 2017-01-03 | $39.62 | $58.97 | 5,129,300 | — | — |