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 | $36.72 | $57.86 | 2,919,200 | — | — |
| 2017-12-28 | $36.71 | $57.85 | 2,601,800 | — | — |
| 2017-12-27 | $36.24 | $57.11 | 4,134,700 | — | — |
| 2017-12-26 | $35.52 | $55.97 | 1,480,200 | — | — |
| 2017-12-22 | $35.14 | $55.37 | 2,094,600 | — | — |
| 2017-12-21 | $34.96 | $55.09 | 2,349,700 | — | — |
| 2017-12-20 | $34.69 | $54.66 | 2,043,300 | — | — |
| 2017-12-19 | $34.39 | $54.19 | 2,253,500 | — | — |
| 2017-12-18 | $34.37 | $54.16 | 2,959,400 | — | — |
| 2017-12-15 | $33.92 | $53.45 | 3,232,300 | — | — |
| 2017-12-14 | $34.21 | $53.91 | 2,779,200 | — | — |
| 2017-12-13 | $34.30 | $54.05 | 2,516,500 | — | — |
| 2017-12-12 | $34.88 | $54.96 | 2,344,800 | — | — |
| 2017-12-11 | $34.76 | $54.77 | 1,898,200 | — | — |
| 2017-12-08 | $34.42 | $54.24 | 1,561,000 | — | — |
| 2017-12-07 | $34.31 | $54.06 | 2,203,100 | — | — |
| 2017-12-06 | $34.04 | $53.64 | 2,934,700 | — | — |
| 2017-12-05 | $34.60 | $54.52 | 1,817,200 | — | — |
| 2017-12-04 | $34.45 | $54.29 | 2,984,200 | — | — |
| 2017-12-01 | $35.10 | $55.31 | 3,367,600 | — | — |
| 2017-11-30 | $34.76 | $54.77 | 3,510,000 | — | — |
| 2017-11-29 | $34.48 | $53.94 | 2,985,200 | — | — |
| 2017-11-28 | $34.70 | $54.28 | 2,750,900 | — | — |
| 2017-11-27 | $34.80 | $54.44 | 3,402,300 | — | — |
| 2017-11-24 | $35.34 | $55.29 | 1,846,500 | — | — |
| 2017-11-22 | $35.42 | $55.41 | 3,176,200 | — | — |
| 2017-11-21 | $35.22 | $55.10 | 2,913,700 | — | — |
| 2017-11-20 | $34.94 | $54.66 | 3,036,400 | — | — |
| 2017-11-17 | $35.40 | $55.38 | 2,932,000 | — | — |
| 2017-11-16 | $35.28 | $55.19 | 4,537,300 | — | — |
| 2017-11-15 | $35.57 | $55.65 | 3,527,600 | — | — |
| 2017-11-14 | $35.77 | $55.96 | 2,799,700 | — | — |
| 2017-11-13 | $36.30 | $56.79 | 3,761,700 | — | — |
| 2017-11-10 | $36.42 | $56.98 | 3,287,200 | — | — |
| 2017-11-09 | $36.13 | $56.52 | 2,927,000 | — | — |
| 2017-11-08 | $36.07 | $56.43 | 2,878,700 | — | — |
| 2017-11-07 | $36.05 | $56.40 | 3,793,100 | — | — |
| 2017-11-06 | $35.68 | $55.82 | 5,342,000 | — | — |
| 2017-11-03 | $35.23 | $55.11 | 3,851,300 | — | — |
| 2017-11-02 | $34.86 | $54.53 | 3,347,200 | — | — |
| 2017-11-01 | $34.41 | $53.83 | 3,000,700 | — | — |
| 2017-10-31 | $33.96 | $53.13 | 5,060,300 | — | — |
| 2017-10-30 | $33.86 | $52.97 | 3,344,300 | — | — |
| 2017-10-27 | $33.76 | $52.81 | 4,942,500 | — | — |
| 2017-10-26 | $33.56 | $52.50 | 7,068,200 | — | — |
| 2017-10-25 | $32.94 | $51.53 | 3,696,600 | — | — |
| 2017-10-24 | $33.13 | $51.83 | 4,250,700 | — | — |
| 2017-10-23 | $33.19 | $51.92 | 2,149,400 | — | — |
| 2017-10-20 | $33.33 | $52.14 | 2,941,300 | — | — |
| 2017-10-19 | $33.61 | $52.58 | 3,183,300 | — | — |
| 2017-10-18 | $33.76 | $52.81 | 2,275,900 | — | — |
| 2017-10-17 | $33.74 | $52.78 | 4,324,800 | — | — |
| 2017-10-16 | $33.63 | $52.61 | 4,445,600 | — | — |
| 2017-10-13 | $33.73 | $52.77 | 3,417,800 | — | — |
| 2017-10-12 | $33.76 | $52.81 | 3,488,100 | — | — |
| 2017-10-11 | $34.52 | $54.00 | 2,948,500 | — | — |
| 2017-10-10 | $34.56 | $54.07 | 2,002,100 | — | — |
| 2017-10-09 | $34.57 | $54.08 | 1,226,300 | — | — |
| 2017-10-06 | $34.67 | $54.24 | 1,530,600 | — | — |
| 2017-10-05 | $35.00 | $54.75 | 1,429,200 | — | — |
| 2017-10-04 | $35.05 | $54.83 | 1,731,500 | — | — |
| 2017-10-03 | $34.82 | $54.47 | 2,348,700 | — | — |
| 2017-10-02 | $34.64 | $54.19 | 1,969,600 | — | — |
| 2017-09-29 | $35.03 | $54.80 | 3,172,500 | — | — |
| 2017-09-28 | $34.81 | $54.46 | 1,909,600 | — | — |
| 2017-09-27 | $34.73 | $54.33 | 1,888,400 | — | — |
| 2017-09-26 | $34.53 | $54.02 | 2,679,000 | — | — |
| 2017-09-25 | $34.66 | $54.22 | 3,950,700 | — | — |
| 2017-09-22 | $34.12 | $53.38 | 1,948,800 | — | — |
| 2017-09-21 | $34.21 | $53.52 | 1,725,300 | — | — |
| 2017-09-20 | $34.15 | $53.42 | 2,682,800 | — | — |
| 2017-09-19 | $33.95 | $53.11 | 2,272,600 | — | — |
| 2017-09-18 | $33.97 | $53.14 | 3,527,600 | — | — |
| 2017-09-15 | $34.13 | $53.39 | 3,328,100 | — | — |
| 2017-09-14 | $34.15 | $53.42 | 3,635,300 | — | — |
| 2017-09-13 | $33.63 | $52.61 | 2,514,300 | — | — |
| 2017-09-12 | $33.38 | $52.22 | 2,508,400 | — | — |
| 2017-09-11 | $33.08 | $51.75 | 3,437,700 | — | — |
| 2017-09-08 | $32.71 | $51.17 | 2,584,800 | — | — |
| 2017-09-07 | $32.89 | $51.45 | 2,152,200 | — | — |
| 2017-09-06 | $32.54 | $50.91 | 4,229,800 | — | — |
| 2017-09-05 | $31.83 | $49.79 | 4,722,200 | — | — |
| 2017-09-01 | $31.91 | $49.92 | 3,331,000 | — | — |
| 2017-08-31 | $31.33 | $49.01 | 3,960,000 | — | — |
| 2017-08-30 | $31.19 | $48.40 | 2,728,300 | — | — |
| 2017-08-29 | $31.53 | $48.92 | 5,001,400 | — | — |
| 2017-08-28 | $31.16 | $48.35 | 1,478,300 | — | — |
| 2017-08-25 | $31.39 | $48.71 | 1,658,000 | — | — |
| 2017-08-24 | $31.30 | $48.57 | 2,342,900 | — | — |
| 2017-08-23 | $31.35 | $48.64 | 1,892,200 | — | — |
| 2017-08-22 | $31.08 | $48.23 | 1,704,300 | — | — |
| 2017-08-21 | $30.96 | $48.04 | 3,355,900 | — | — |
| 2017-08-18 | $31.42 | $48.75 | 1,786,700 | — | — |
| 2017-08-17 | $31.22 | $48.44 | 1,981,800 | — | — |
| 2017-08-16 | $31.64 | $49.09 | 2,126,500 | — | — |
| 2017-08-15 | $31.92 | $49.53 | 2,072,000 | — | — |
| 2017-08-14 | $32.12 | $49.84 | 1,697,400 | — | — |
| 2017-08-11 | $32.41 | $50.29 | 3,286,300 | — | — |
| 2017-08-10 | $32.39 | $50.26 | 3,307,500 | — | — |
| 2017-08-09 | $32.77 | $50.85 | 2,342,700 | — | — |
| 2017-08-08 | $32.88 | $51.02 | 3,165,600 | — | — |
| 2017-08-07 | $33.01 | $51.22 | 2,293,900 | — | — |
| 2017-08-04 | $32.99 | $51.19 | 3,284,900 | — | — |
| 2017-08-03 | $32.76 | $50.83 | 3,667,000 | — | — |
| 2017-08-02 | $32.77 | $50.85 | 3,876,300 | — | — |
| 2017-08-01 | $32.21 | $49.98 | 4,430,400 | — | — |
| 2017-07-31 | $32.62 | $50.62 | 4,710,500 | — | — |
| 2017-07-28 | $32.46 | $50.37 | 4,852,300 | — | — |
| 2017-07-27 | $31.66 | $49.13 | 5,003,600 | — | — |
| 2017-07-26 | $31.40 | $48.72 | 3,973,700 | — | — |
| 2017-07-25 | $31.18 | $48.38 | 2,960,000 | — | — |
| 2017-07-24 | $30.71 | $47.65 | 2,079,900 | — | — |
| 2017-07-21 | $30.64 | $47.54 | 3,868,400 | — | — |
| 2017-07-20 | $30.79 | $47.78 | 3,543,400 | — | — |
| 2017-07-19 | $30.61 | $47.50 | 3,214,600 | — | — |
| 2017-07-18 | $29.91 | $46.41 | 2,804,100 | — | — |
| 2017-07-17 | $29.59 | $45.91 | 2,955,200 | — | — |
| 2017-07-14 | $29.71 | $46.10 | 2,371,400 | — | — |
| 2017-07-13 | $29.30 | $45.46 | 2,919,000 | — | — |
| 2017-07-12 | $29.28 | $45.43 | 4,695,000 | — | — |
| 2017-07-11 | $28.82 | $44.72 | 3,444,000 | — | — |
| 2017-07-10 | $28.35 | $43.99 | 3,052,000 | — | — |
| 2017-07-07 | $28.45 | $44.14 | 3,516,100 | — | — |
| 2017-07-06 | $28.47 | $44.18 | 3,656,500 | — | — |
| 2017-07-05 | $28.80 | $44.69 | 4,935,200 | — | — |
| 2017-07-03 | $29.94 | $46.46 | 2,171,600 | — | — |
| 2017-06-30 | $29.20 | $45.31 | 4,143,700 | — | — |
| 2017-06-29 | $29.43 | $45.67 | 2,723,600 | — | — |
| 2017-06-28 | $29.57 | $45.88 | 3,556,400 | — | — |
| 2017-06-27 | $29.21 | $45.32 | 4,457,500 | — | — |
| 2017-06-26 | $28.73 | $44.58 | 2,613,200 | — | — |
| 2017-06-23 | $29.02 | $45.03 | 3,259,200 | — | — |
| 2017-06-22 | $28.82 | $44.72 | 3,289,100 | — | — |
| 2017-06-21 | $28.72 | $44.56 | 3,586,000 | — | — |
| 2017-06-20 | $28.72 | $44.56 | 5,568,400 | — | — |
| 2017-06-19 | $29.51 | $45.79 | 3,424,500 | — | — |
| 2017-06-16 | $29.73 | $46.13 | 6,694,500 | — | — |
| 2017-06-15 | $29.50 | $45.77 | 4,275,000 | — | — |
| 2017-06-14 | $29.77 | $46.19 | 3,290,400 | — | — |
| 2017-06-13 | $30.88 | $47.92 | 2,576,500 | — | — |
| 2017-06-12 | $30.79 | $47.78 | 3,415,100 | — | — |
| 2017-06-09 | $30.65 | $47.56 | 2,789,300 | — | — |
| 2017-06-08 | $30.24 | $46.92 | 2,483,700 | — | — |
| 2017-06-07 | $30.47 | $47.28 | 3,675,100 | — | — |
| 2017-06-06 | $31.45 | $48.80 | 2,345,400 | — | — |
| 2017-06-05 | $31.08 | $48.23 | 2,813,700 | — | — |
| 2017-06-02 | $31.09 | $48.24 | 2,833,600 | — | — |
| 2017-06-01 | $31.30 | $48.57 | 3,160,400 | — | — |
| 2017-05-31 | $31.31 | $48.21 | 3,201,700 | — | — |
| 2017-05-30 | $31.67 | $48.77 | 2,029,500 | — | — |
| 2017-05-26 | $31.63 | $48.71 | 1,692,500 | — | — |
| 2017-05-25 | $31.29 | $48.18 | 2,914,400 | — | — |
| 2017-05-24 | $31.84 | $49.03 | 1,558,700 | — | — |
| 2017-05-23 | $31.84 | $49.03 | 3,229,800 | — | — |
| 2017-05-22 | $32.10 | $49.43 | 1,400,400 | — | — |
| 2017-05-19 | $32.04 | $49.34 | 2,194,200 | — | — |
| 2017-05-18 | $31.42 | $48.38 | 2,450,700 | — | — |
| 2017-05-17 | $31.38 | $48.32 | 2,335,200 | — | — |
| 2017-05-16 | $31.98 | $49.25 | 1,971,800 | — | — |
| 2017-05-15 | $32.12 | $49.46 | 2,496,800 | — | — |
| 2017-05-12 | $31.68 | $48.78 | 2,180,700 | — | — |
| 2017-05-11 | $31.57 | $48.62 | 2,365,800 | — | — |
| 2017-05-10 | $31.93 | $49.17 | 2,876,200 | — | — |
| 2017-05-09 | $31.41 | $48.37 | 4,581,400 | — | — |
| 2017-05-08 | $31.56 | $48.60 | 2,332,600 | — | — |
| 2017-05-05 | $31.20 | $48.05 | 3,592,900 | — | — |
| 2017-05-04 | $30.34 | $46.72 | 4,967,600 | — | — |
| 2017-05-03 | $31.12 | $47.92 | 2,866,700 | — | — |
| 2017-05-02 | $31.45 | $48.43 | 3,312,400 | — | — |
| 2017-05-01 | $31.36 | $48.29 | 2,587,900 | — | — |
| 2017-04-28 | $31.36 | $48.29 | 3,729,100 | — | — |
| 2017-04-27 | $30.68 | $47.24 | 5,264,700 | — | — |
| 2017-04-26 | $30.62 | $47.15 | 2,899,300 | — | — |
| 2017-04-25 | $31.15 | $47.97 | 2,750,500 | — | — |
| 2017-04-24 | $30.69 | $47.26 | 2,787,700 | — | — |
| 2017-04-21 | $30.31 | $46.67 | 2,763,400 | — | — |
| 2017-04-20 | $30.15 | $46.43 | 1,725,800 | — | — |
| 2017-04-19 | $30.20 | $46.51 | 2,865,200 | — | — |
| 2017-04-18 | $30.65 | $47.20 | 3,120,700 | — | — |
| 2017-04-17 | $31.00 | $47.74 | 2,561,200 | — | — |
| 2017-04-13 | $30.53 | $47.01 | 1,586,800 | — | — |
| 2017-04-12 | $31.16 | $47.98 | 1,678,800 | — | — |
| 2017-04-11 | $31.11 | $47.91 | 1,899,500 | — | — |
| 2017-04-10 | $31.36 | $48.29 | 1,609,400 | — | — |
| 2017-04-07 | $30.98 | $47.71 | 1,458,800 | — | — |
| 2017-04-06 | $31.07 | $47.85 | 2,017,800 | — | — |
| 2017-04-05 | $30.88 | $47.55 | 3,696,100 | — | — |
| 2017-04-04 | $30.61 | $47.14 | 2,602,000 | — | — |
| 2017-04-03 | $30.39 | $46.80 | 4,306,400 | — | — |
| 2017-03-31 | $30.75 | $47.35 | 3,438,600 | — | — |
| 2017-03-30 | $30.89 | $47.57 | 5,856,600 | — | — |
| 2017-03-29 | $31.54 | $48.57 | 4,832,900 | — | — |
| 2017-03-28 | $30.95 | $47.66 | 2,679,700 | — | — |
| 2017-03-27 | $30.25 | $46.58 | 2,770,900 | — | — |
| 2017-03-24 | $30.52 | $47.00 | 2,665,200 | — | — |
| 2017-03-23 | $30.59 | $47.11 | 2,075,900 | — | — |
| 2017-03-22 | $30.52 | $47.00 | 2,700,200 | — | — |
| 2017-03-21 | $30.37 | $46.77 | 3,897,200 | — | — |
| 2017-03-20 | $30.76 | $47.37 | 3,752,600 | — | — |
| 2017-03-17 | $30.88 | $47.55 | 5,264,600 | — | — |
| 2017-03-16 | $30.73 | $47.32 | 3,316,100 | — | — |
| 2017-03-15 | $30.62 | $47.15 | 6,956,800 | — | — |
| 2017-03-14 | $29.72 | $45.77 | 3,808,500 | — | — |
| 2017-03-13 | $30.08 | $46.32 | 4,550,700 | — | — |
| 2017-03-10 | $30.06 | $46.29 | 3,064,800 | — | — |
| 2017-03-09 | $30.03 | $46.24 | 5,359,800 | — | — |
| 2017-03-08 | $30.00 | $46.20 | 4,521,400 | — | — |
| 2017-03-07 | $31.39 | $48.34 | 1,838,600 | — | — |
| 2017-03-06 | $31.47 | $48.46 | 2,402,500 | — | — |
| 2017-03-03 | $31.19 | $48.03 | 2,968,700 | — | — |
| 2017-03-02 | $30.93 | $47.63 | 3,728,400 | — | — |
| 2017-03-01 | $31.25 | $48.12 | 5,268,800 | — | — |
| 2017-02-28 | $31.33 | $47.87 | 4,908,000 | — | — |
| 2017-02-27 | $31.75 | $48.52 | 5,314,000 | — | — |
| 2017-02-24 | $31.50 | $48.13 | 6,529,400 | — | — |
| 2017-02-23 | $32.67 | $49.92 | 5,880,400 | — | — |
| 2017-02-22 | $32.15 | $49.13 | 4,826,300 | — | — |
| 2017-02-21 | $32.45 | $49.59 | 3,707,100 | — | — |
| 2017-02-17 | $32.17 | $49.16 | 4,709,100 | — | — |
| 2017-02-16 | $32.48 | $49.63 | 4,261,700 | — | — |
| 2017-02-15 | $32.45 | $49.59 | 3,574,500 | — | — |
| 2017-02-14 | $32.01 | $48.91 | 3,290,200 | — | — |
| 2017-02-13 | $31.90 | $48.75 | 2,158,200 | — | — |
| 2017-02-10 | $31.71 | $48.45 | 3,475,200 | — | — |
| 2017-02-09 | $31.56 | $48.23 | 6,924,200 | — | — |
| 2017-02-08 | $30.72 | $46.94 | 3,834,400 | — | — |
| 2017-02-07 | $30.87 | $47.17 | 3,460,700 | — | — |
| 2017-02-06 | $30.93 | $47.26 | 2,704,100 | — | — |
| 2017-02-03 | $31.27 | $47.78 | 3,067,700 | — | — |
| 2017-02-02 | $31.16 | $47.61 | 2,847,100 | — | — |
| 2017-02-01 | $31.04 | $47.43 | 3,059,700 | — | — |
| 2017-01-31 | $31.04 | $47.43 | 3,321,500 | — | — |
| 2017-01-30 | $31.00 | $47.37 | 5,009,400 | — | — |
| 2017-01-27 | $31.48 | $48.10 | 3,454,100 | — | — |
| 2017-01-26 | $31.87 | $48.70 | 4,657,500 | — | — |
| 2017-01-25 | $32.31 | $49.37 | 4,091,100 | — | — |
| 2017-01-24 | $32.27 | $49.31 | 9,203,500 | — | — |
| 2017-01-23 | $31.28 | $47.80 | 2,818,900 | — | — |
| 2017-01-20 | $31.73 | $48.49 | 2,271,400 | — | — |
| 2017-01-19 | $31.65 | $48.36 | 2,757,800 | — | — |
| 2017-01-18 | $32.00 | $48.90 | 3,159,200 | — | — |
| 2017-01-17 | $32.73 | $50.01 | 2,793,800 | — | — |
| 2017-01-13 | $32.45 | $49.59 | 1,790,700 | — | — |
| 2017-01-12 | $32.58 | $49.78 | 2,655,000 | — | — |
| 2017-01-11 | $32.75 | $50.04 | 3,133,600 | — | — |
| 2017-01-10 | $32.52 | $49.69 | 2,888,600 | — | — |
| 2017-01-09 | $32.88 | $50.24 | 2,458,100 | — | — |
| 2017-01-06 | $33.34 | $50.95 | 1,846,600 | — | — |
| 2017-01-05 | $33.31 | $50.90 | 1,905,700 | — | — |
| 2017-01-04 | $33.07 | $50.53 | 1,779,600 | — | — |
| 2017-01-03 | $32.91 | $50.29 | 2,842,100 | — | — |