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
- 2014-07-31 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 | $38.61 | $39.66 | 3,506,500 | — | — |
| 2017-12-28 | $38.97 | $40.03 | 3,472,700 | — | — |
| 2017-12-27 | $38.60 | $39.65 | 2,607,200 | — | — |
| 2017-12-26 | $38.71 | $39.77 | 3,130,500 | — | — |
| 2017-12-22 | $38.77 | $39.83 | 4,260,000 | — | — |
| 2017-12-21 | $38.60 | $39.65 | 4,162,700 | — | — |
| 2017-12-20 | $37.96 | $39.00 | 3,489,700 | — | — |
| 2017-12-19 | $38.18 | $39.22 | 7,137,000 | — | — |
| 2017-12-18 | $38.51 | $39.56 | 8,723,500 | — | — |
| 2017-12-15 | $37.19 | $38.21 | 8,883,500 | — | — |
| 2017-12-14 | $36.99 | $38.00 | 5,601,700 | — | — |
| 2017-12-13 | $36.64 | $37.64 | 8,078,700 | — | — |
| 2017-12-12 | $37.36 | $38.38 | 7,197,800 | — | — |
| 2017-12-11 | $37.59 | $38.62 | 5,916,800 | — | — |
| 2017-12-08 | $37.50 | $38.52 | 7,833,900 | — | — |
| 2017-12-07 | $37.34 | $38.36 | 8,103,400 | — | — |
| 2017-12-06 | $37.39 | $38.41 | 5,706,000 | — | — |
| 2017-12-05 | $37.31 | $38.33 | 8,227,500 | — | — |
| 2017-12-04 | $37.45 | $38.47 | 14,112,000 | — | — |
| 2017-12-01 | $35.94 | $36.92 | 7,336,500 | — | — |
| 2017-11-30 | $35.89 | $36.87 | 12,016,600 | — | — |
| 2017-11-29 | $35.35 | $36.32 | 11,568,600 | — | — |
| 2017-11-28 | $34.49 | $35.43 | 8,612,100 | — | — |
| 2017-11-27 | $33.21 | $34.12 | 6,196,300 | — | — |
| 2017-11-24 | $33.49 | $34.40 | 2,372,300 | — | — |
| 2017-11-22 | $33.67 | $34.59 | 4,177,300 | — | — |
| 2017-11-21 | $33.77 | $34.69 | 6,838,200 | — | — |
| 2017-11-20 | $33.86 | $34.78 | 8,232,800 | — | — |
| 2017-11-17 | $33.86 | $34.78 | 8,665,800 | — | — |
| 2017-11-16 | $33.38 | $34.29 | 11,362,700 | — | — |
| 2017-11-15 | $32.53 | $33.42 | 6,556,700 | — | — |
| 2017-11-14 | $32.56 | $33.45 | 3,936,400 | — | — |
| 2017-11-13 | $32.59 | $33.48 | 5,185,300 | — | — |
| 2017-11-10 | $32.07 | $32.95 | 2,669,700 | — | — |
| 2017-11-09 | $32.09 | $32.97 | 4,140,300 | — | — |
| 2017-11-08 | $32.07 | $32.95 | 4,130,100 | — | — |
| 2017-11-07 | $32.36 | $33.24 | 4,561,500 | — | — |
| 2017-11-06 | $32.77 | $33.66 | 4,144,800 | — | — |
| 2017-11-03 | $33.11 | $34.01 | 4,242,500 | — | — |
| 2017-11-02 | $33.22 | $33.97 | 6,214,600 | — | — |
| 2017-11-01 | $32.83 | $33.57 | 2,934,100 | — | — |
| 2017-10-31 | $32.62 | $33.36 | 4,589,300 | — | — |
| 2017-10-30 | $32.60 | $33.34 | 3,998,100 | — | — |
| 2017-10-27 | $32.94 | $33.69 | 4,059,300 | — | — |
| 2017-10-26 | $32.87 | $33.61 | 5,219,800 | — | — |
| 2017-10-25 | $32.38 | $33.11 | 8,934,100 | — | — |
| 2017-10-24 | $32.65 | $33.39 | 4,908,900 | — | — |
| 2017-10-23 | $32.68 | $33.42 | 6,188,200 | — | — |
| 2017-10-20 | $33.04 | $33.79 | 15,400,900 | — | — |
| 2017-10-19 | $31.71 | $32.43 | 7,787,700 | — | — |
| 2017-10-18 | $31.51 | $32.22 | 6,903,800 | — | — |
| 2017-10-17 | $30.98 | $31.68 | 4,723,600 | — | — |
| 2017-10-16 | $31.50 | $32.21 | 10,557,400 | — | — |
| 2017-10-13 | $30.82 | $31.52 | 7,889,900 | — | — |
| 2017-10-12 | $30.64 | $31.33 | 6,771,800 | — | — |
| 2017-10-11 | $31.42 | $32.13 | 3,444,200 | — | — |
| 2017-10-10 | $31.75 | $32.47 | 4,867,300 | — | — |
| 2017-10-09 | $31.44 | $32.15 | 2,616,800 | — | — |
| 2017-10-06 | $31.31 | $32.02 | 4,695,000 | — | — |
| 2017-10-05 | $31.66 | $32.38 | 4,838,900 | — | — |
| 2017-10-04 | $31.31 | $32.02 | 4,750,400 | — | — |
| 2017-10-03 | $31.72 | $32.44 | 5,916,600 | — | — |
| 2017-10-02 | $31.48 | $32.19 | 4,478,600 | — | — |
| 2017-09-29 | $31.05 | $31.75 | 5,255,600 | — | — |
| 2017-09-28 | $31.19 | $31.90 | 7,666,600 | — | — |
| 2017-09-27 | $30.94 | $31.64 | 11,194,700 | — | — |
| 2017-09-26 | $29.94 | $30.62 | 3,918,600 | — | — |
| 2017-09-25 | $29.56 | $30.23 | 6,827,300 | — | — |
| 2017-09-22 | $29.47 | $30.14 | 6,320,700 | — | — |
| 2017-09-21 | $28.89 | $29.54 | 5,281,800 | — | — |
| 2017-09-20 | $29.00 | $29.66 | 6,347,400 | — | — |
| 2017-09-19 | $29.09 | $29.75 | 5,754,300 | — | — |
| 2017-09-18 | $29.26 | $29.92 | 5,682,900 | — | — |
| 2017-09-15 | $29.02 | $29.68 | 11,003,600 | — | — |
| 2017-09-14 | $28.70 | $29.35 | 7,550,300 | — | — |
| 2017-09-13 | $29.32 | $29.98 | 7,166,700 | — | — |
| 2017-09-12 | $29.19 | $29.85 | 5,179,800 | — | — |
| 2017-09-11 | $29.15 | $29.81 | 6,050,400 | — | — |
| 2017-09-08 | $28.55 | $29.20 | 8,560,000 | — | — |
| 2017-09-07 | $29.06 | $29.72 | 5,625,200 | — | — |
| 2017-09-06 | $29.96 | $30.64 | 5,911,900 | — | — |
| 2017-09-05 | $29.87 | $30.55 | 6,260,200 | — | — |
| 2017-09-01 | $30.92 | $31.62 | 3,076,500 | — | — |
| 2017-08-31 | $30.79 | $31.49 | 5,132,600 | — | — |
| 2017-08-30 | $30.66 | $31.35 | 5,629,800 | — | — |
| 2017-08-29 | $30.12 | $30.80 | 5,722,700 | — | — |
| 2017-08-28 | $30.29 | $30.98 | 3,713,400 | — | — |
| 2017-08-25 | $30.54 | $31.23 | 2,908,000 | — | — |
| 2017-08-24 | $30.46 | $31.15 | 3,220,900 | — | — |
| 2017-08-23 | $30.31 | $31.00 | 4,292,300 | — | — |
| 2017-08-22 | $30.34 | $31.03 | 6,259,800 | — | — |
| 2017-08-21 | $30.26 | $30.95 | 4,640,200 | — | — |
| 2017-08-18 | $30.07 | $30.75 | 5,534,200 | — | — |
| 2017-08-17 | $30.10 | $30.78 | 7,398,500 | — | — |
| 2017-08-16 | $30.87 | $31.57 | 7,408,500 | — | — |
| 2017-08-15 | $30.99 | $31.69 | 13,489,300 | — | — |
| 2017-08-14 | $29.64 | $30.31 | 5,917,600 | — | — |
| 2017-08-11 | $29.20 | $29.86 | 6,668,000 | — | — |
| 2017-08-10 | $29.32 | $29.98 | 9,816,200 | — | — |
| 2017-08-09 | $30.25 | $30.94 | 5,204,200 | — | — |
| 2017-08-08 | $30.72 | $31.42 | 8,043,200 | — | — |
| 2017-08-07 | $30.40 | $31.09 | 5,164,200 | — | — |
| 2017-08-04 | $29.87 | $30.55 | 7,284,100 | — | — |
| 2017-08-03 | $29.91 | $30.59 | 6,989,300 | — | — |
| 2017-08-02 | $30.06 | $30.59 | 6,297,900 | — | — |
| 2017-08-01 | $29.88 | $30.40 | 8,219,200 | — | — |
| 2017-07-31 | $30.32 | $30.85 | 12,946,000 | — | — |
| 2017-07-28 | $29.94 | $30.47 | 8,419,200 | — | — |
| 2017-07-27 | $30.34 | $30.87 | 6,599,700 | — | — |
| 2017-07-26 | $30.57 | $31.11 | 6,270,400 | — | — |
| 2017-07-25 | $30.89 | $31.43 | 5,911,600 | — | — |
| 2017-07-24 | $30.74 | $31.28 | 5,999,800 | — | — |
| 2017-07-21 | $30.87 | $31.41 | 11,172,300 | — | — |
| 2017-07-20 | $29.53 | $30.05 | 5,707,000 | — | — |
| 2017-07-19 | $29.51 | $30.03 | 5,228,500 | — | — |
| 2017-07-18 | $29.33 | $29.84 | 4,653,400 | — | — |
| 2017-07-17 | $29.65 | $30.17 | 3,948,400 | — | — |
| 2017-07-14 | $29.48 | $30.00 | 4,252,700 | — | — |
| 2017-07-13 | $29.36 | $29.88 | 4,742,300 | — | — |
| 2017-07-12 | $29.33 | $29.84 | 3,924,900 | — | — |
| 2017-07-11 | $29.10 | $29.61 | 7,745,400 | — | — |
| 2017-07-10 | $29.13 | $29.64 | 5,717,600 | — | — |
| 2017-07-07 | $29.70 | $30.22 | 3,595,800 | — | — |
| 2017-07-06 | $29.38 | $29.90 | 4,040,200 | — | — |
| 2017-07-05 | $29.78 | $30.30 | 4,380,600 | — | — |
| 2017-07-03 | $30.06 | $30.59 | 2,315,300 | — | — |
| 2017-06-30 | $29.82 | $30.34 | 4,782,900 | — | — |
| 2017-06-29 | $29.55 | $30.07 | 10,081,600 | — | — |
| 2017-06-28 | $29.80 | $30.32 | 10,205,800 | — | — |
| 2017-06-27 | $29.44 | $29.96 | 6,395,700 | — | — |
| 2017-06-26 | $29.68 | $30.20 | 7,016,700 | — | — |
| 2017-06-23 | $28.97 | $29.48 | 7,561,500 | — | — |
| 2017-06-22 | $29.30 | $29.81 | 6,380,500 | — | — |
| 2017-06-21 | $29.70 | $30.22 | 7,815,300 | — | — |
| 2017-06-20 | $29.44 | $29.96 | 5,691,900 | — | — |
| 2017-06-19 | $29.42 | $29.94 | 6,875,200 | — | — |
| 2017-06-16 | $29.33 | $29.84 | 6,828,300 | — | — |
| 2017-06-15 | $29.47 | $29.99 | 8,638,100 | — | — |
| 2017-06-14 | $29.23 | $29.74 | 10,163,500 | — | — |
| 2017-06-13 | $28.99 | $29.50 | 5,308,200 | — | — |
| 2017-06-12 | $28.76 | $29.26 | 5,666,100 | — | — |
| 2017-06-09 | $28.70 | $29.20 | 7,848,000 | — | — |
| 2017-06-08 | $28.67 | $29.17 | 8,540,400 | — | — |
| 2017-06-07 | $28.87 | $29.38 | 16,055,500 | — | — |
| 2017-06-06 | $28.29 | $28.79 | 14,205,500 | — | — |
| 2017-06-05 | $27.96 | $28.45 | 10,972,400 | — | — |
| 2017-06-02 | $27.40 | $27.88 | 12,368,500 | — | — |
| 2017-06-01 | $27.22 | $27.70 | 8,658,400 | — | — |
| 2017-05-31 | $26.85 | $27.32 | 9,204,200 | — | — |
| 2017-05-30 | $27.10 | $27.58 | 9,631,400 | — | — |
| 2017-05-26 | $27.37 | $27.85 | 11,451,700 | — | — |
| 2017-05-25 | $27.23 | $27.71 | 12,800,800 | — | — |
| 2017-05-24 | $26.80 | $27.27 | 9,157,300 | — | — |
| 2017-05-23 | $26.84 | $27.31 | 6,534,500 | — | — |
| 2017-05-22 | $26.91 | $27.38 | 9,221,600 | — | — |
| 2017-05-19 | $26.84 | $27.31 | 13,465,100 | — | — |
| 2017-05-18 | $26.50 | $26.97 | 7,949,500 | — | — |
| 2017-05-17 | $26.50 | $26.97 | 11,761,900 | — | — |
| 2017-05-16 | $26.84 | $27.31 | 11,191,800 | — | — |
| 2017-05-15 | $27.11 | $27.59 | 14,541,200 | — | — |
| 2017-05-12 | $26.59 | $27.06 | 23,145,000 | — | — |
| 2017-05-11 | $26.93 | $27.40 | 14,155,000 | — | — |
| 2017-05-10 | $27.76 | $28.25 | 11,018,200 | — | — |
| 2017-05-09 | $28.10 | $28.59 | 8,665,700 | — | — |
| 2017-05-08 | $28.38 | $28.88 | 8,054,600 | — | — |
| 2017-05-05 | $28.61 | $29.11 | 10,945,300 | — | — |
| 2017-05-04 | $28.67 | $29.17 | 9,812,900 | — | — |
| 2017-05-03 | $28.77 | $29.14 | 14,287,700 | — | — |
| 2017-05-02 | $28.87 | $29.24 | 25,490,600 | — | — |
| 2017-05-01 | $27.94 | $28.30 | 22,971,500 | — | — |
| 2017-04-28 | $27.80 | $28.16 | 46,376,200 | — | — |
| 2017-04-27 | $33.05 | $33.48 | 7,139,800 | — | — |
| 2017-04-26 | $33.23 | $33.66 | 11,545,900 | — | — |
| 2017-04-25 | $33.82 | $34.26 | 6,164,900 | — | — |
| 2017-04-24 | $33.90 | $34.34 | 4,231,800 | — | — |
| 2017-04-21 | $33.38 | $33.81 | 4,729,700 | — | — |
| 2017-04-20 | $33.85 | $34.29 | 5,408,300 | — | — |
| 2017-04-19 | $33.00 | $33.43 | 3,358,600 | — | — |
| 2017-04-18 | $32.85 | $33.28 | 4,971,700 | — | — |
| 2017-04-17 | $33.02 | $33.45 | 4,183,900 | — | — |
| 2017-04-13 | $32.37 | $32.79 | 5,266,500 | — | — |
| 2017-04-12 | $32.81 | $33.24 | 4,596,100 | — | — |
| 2017-04-11 | $33.05 | $33.48 | 6,759,700 | — | — |
| 2017-04-10 | $32.87 | $33.30 | 6,846,200 | — | — |
| 2017-04-07 | $33.16 | $33.59 | 3,734,700 | — | — |
| 2017-04-06 | $33.23 | $33.66 | 10,510,500 | — | — |
| 2017-04-05 | $33.26 | $33.69 | 5,021,000 | — | — |
| 2017-04-04 | $33.73 | $34.17 | 2,556,000 | — | — |
| 2017-04-03 | $33.76 | $34.20 | 6,171,300 | — | — |
| 2017-03-31 | $34.30 | $34.74 | 5,031,400 | — | — |
| 2017-03-30 | $34.43 | $34.88 | 5,122,200 | — | — |
| 2017-03-29 | $33.78 | $34.22 | 4,487,100 | — | — |
| 2017-03-28 | $33.66 | $34.10 | 6,438,000 | — | — |
| 2017-03-27 | $32.74 | $33.16 | 8,790,100 | — | — |
| 2017-03-24 | $33.31 | $33.74 | 4,682,500 | — | — |
| 2017-03-23 | $33.43 | $33.86 | 6,455,500 | — | — |
| 2017-03-22 | $33.08 | $33.51 | 8,907,100 | — | — |
| 2017-03-21 | $33.02 | $33.45 | 11,893,000 | — | — |
| 2017-03-20 | $34.20 | $34.64 | 9,393,700 | — | — |
| 2017-03-17 | $35.12 | $35.58 | 10,581,400 | — | — |
| 2017-03-16 | $35.83 | $36.29 | 4,818,400 | — | — |
| 2017-03-15 | $35.80 | $36.26 | 6,428,700 | — | — |
| 2017-03-14 | $35.92 | $36.39 | 3,579,900 | — | — |
| 2017-03-13 | $36.03 | $36.50 | 3,894,100 | — | — |
| 2017-03-10 | $36.01 | $36.48 | 4,307,300 | — | — |
| 2017-03-09 | $35.85 | $36.31 | 3,208,000 | — | — |
| 2017-03-08 | $35.71 | $36.17 | 3,679,900 | — | — |
| 2017-03-07 | $35.60 | $36.06 | 4,149,400 | — | — |
| 2017-03-06 | $35.58 | $36.04 | 5,115,900 | — | — |
| 2017-03-03 | $36.05 | $36.52 | 5,091,900 | — | — |
| 2017-03-02 | $35.97 | $36.44 | 6,618,900 | — | — |
| 2017-03-01 | $36.89 | $37.37 | 5,994,500 | — | — |
| 2017-02-28 | $36.24 | $36.71 | 7,566,900 | — | — |
| 2017-02-27 | $36.94 | $37.42 | 4,195,900 | — | — |
| 2017-02-24 | $36.48 | $36.95 | 4,575,000 | — | — |
| 2017-02-23 | $36.63 | $37.10 | 3,122,300 | — | — |
| 2017-02-22 | $36.78 | $37.26 | 2,658,500 | — | — |
| 2017-02-21 | $36.86 | $37.34 | 3,842,900 | — | — |
| 2017-02-17 | $36.68 | $37.16 | 5,917,000 | — | — |
| 2017-02-16 | $36.85 | $37.33 | 3,616,200 | — | — |
| 2017-02-15 | $37.28 | $37.76 | 4,296,900 | — | — |
| 2017-02-14 | $37.32 | $37.80 | 4,626,200 | — | — |
| 2017-02-13 | $36.65 | $37.12 | 7,151,700 | — | — |
| 2017-02-10 | $36.22 | $36.69 | 5,527,100 | — | — |
| 2017-02-09 | $36.49 | $36.96 | 4,838,600 | — | — |
| 2017-02-08 | $35.77 | $36.23 | 4,228,700 | — | — |
| 2017-02-07 | $36.05 | $36.52 | 5,583,400 | — | — |
| 2017-02-06 | $36.45 | $36.92 | 4,385,600 | — | — |
| 2017-02-03 | $36.51 | $36.98 | 7,493,400 | — | — |
| 2017-02-02 | $35.34 | $35.80 | 5,636,500 | — | — |
| 2017-02-01 | $36.00 | $36.33 | 5,258,000 | — | — |
| 2017-01-31 | $35.82 | $36.15 | 5,993,100 | — | — |
| 2017-01-30 | $36.47 | $36.81 | 4,665,100 | — | — |
| 2017-01-27 | $36.63 | $36.97 | 5,956,700 | — | — |
| 2017-01-26 | $36.69 | $37.03 | 7,572,200 | — | — |
| 2017-01-25 | $35.91 | $36.24 | 6,387,200 | — | — |
| 2017-01-24 | $36.08 | $36.42 | 4,117,800 | — | — |
| 2017-01-23 | $35.77 | $36.10 | 6,846,600 | — | — |
| 2017-01-20 | $36.24 | $36.58 | 8,954,500 | — | — |
| 2017-01-19 | $35.61 | $35.94 | 6,150,000 | — | — |
| 2017-01-18 | $35.90 | $36.23 | 3,943,600 | — | — |
| 2017-01-17 | $35.51 | $35.84 | 4,701,300 | — | — |
| 2017-01-13 | $36.32 | $36.66 | 4,401,200 | — | — |
| 2017-01-12 | $36.13 | $36.47 | 6,484,300 | — | — |
| 2017-01-11 | $36.36 | $36.70 | 11,639,100 | — | — |
| 2017-01-10 | $36.96 | $37.30 | 5,033,200 | — | — |
| 2017-01-09 | $36.90 | $37.24 | 3,955,400 | — | — |
| 2017-01-06 | $37.13 | $37.48 | 5,110,200 | — | — |
| 2017-01-05 | $36.91 | $37.25 | 6,850,800 | — | — |
| 2017-01-04 | $37.93 | $38.28 | 6,040,100 | — | — |
| 2017-01-03 | $37.06 | $37.40 | 6,058,100 | — | — |