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
- 1983-11-21 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 | $29.37 | $245.04 | 35,059,388 | — | — |
| 2017-12-28 | $29.59 | $246.93 | 20,690,678 | — | — |
| 2017-12-27 | $29.37 | $245.10 | 21,633,233 | — | — |
| 2017-12-26 | $29.50 | $246.17 | 17,977,537 | — | — |
| 2017-12-22 | $29.41 | $245.42 | 26,427,702 | — | — |
| 2017-12-21 | $29.37 | $245.04 | 42,343,771 | — | — |
| 2017-12-20 | $29.12 | $242.96 | 35,706,824 | — | — |
| 2017-12-19 | $28.74 | $239.81 | 38,636,703 | — | — |
| 2017-12-18 | $29.05 | $242.39 | 41,702,293 | — | — |
| 2017-12-15 | $28.88 | $241.01 | 61,974,586 | — | — |
| 2017-12-14 | $28.50 | $237.85 | 45,395,326 | — | — |
| 2017-12-13 | $28.73 | $239.75 | 52,524,934 | — | — |
| 2017-12-12 | $28.78 | $240.12 | 61,433,468 | — | — |
| 2017-12-11 | $27.87 | $232.56 | 31,334,711 | — | — |
| 2017-12-08 | $27.74 | $231.49 | 33,771,798 | — | — |
| 2017-12-07 | $27.32 | $227.96 | 32,475,866 | — | — |
| 2017-12-06 | $27.27 | $227.58 | 41,271,993 | — | — |
| 2017-12-05 | $27.61 | $230.35 | 43,765,350 | — | — |
| 2017-12-04 | $28.15 | $234.89 | 53,598,698 | — | — |
| 2017-12-01 | $27.57 | $230.04 | 41,622,720 | — | — |
| 2017-11-30 | $27.48 | $229.28 | 65,976,641 | — | — |
| 2017-11-29 | $27.55 | $229.91 | 70,407,804 | — | — |
| 2017-11-28 | $26.75 | $223.23 | 45,612,330 | — | — |
| 2017-11-27 | $26.19 | $218.57 | 35,474,462 | — | — |
| 2017-11-24 | $26.29 | $219.39 | 12,184,904 | — | — |
| 2017-11-22 | $26.34 | $219.77 | 35,024,964 | — | — |
| 2017-11-21 | $25.93 | $216.36 | 46,892,108 | — | — |
| 2017-11-20 | $26.16 | $218.32 | 41,394,463 | — | — |
| 2017-11-17 | $26.06 | $217.50 | 48,944,573 | — | — |
| 2017-11-16 | $26.07 | $217.56 | 52,915,249 | — | — |
| 2017-11-15 | $25.54 | $213.09 | 43,536,165 | — | — |
| 2017-11-14 | $25.47 | $212.52 | 40,065,829 | — | — |
| 2017-11-13 | $25.81 | $215.35 | 38,213,023 | — | — |
| 2017-11-10 | $25.85 | $215.67 | 76,099,018 | — | — |
| 2017-11-09 | $25.68 | $214.28 | 92,568,652 | — | — |
| 2017-11-08 | $25.26 | $210.75 | 115,981,341 | — | — |
| 2017-11-07 | $24.98 | $208.42 | 39,800,764 | — | — |
| 2017-11-06 | $24.82 | $207.10 | 63,217,028 | — | — |
| 2017-11-03 | $25.15 | $209.87 | 53,276,833 | — | — |
| 2017-11-02 | $25.05 | $209.05 | 96,609,897 | — | — |
| 2017-11-01 | $25.34 | $211.45 | 50,106,383 | — | — |
| 2017-10-31 | $25.42 | $212.08 | 48,162,354 | — | — |
| 2017-10-30 | $25.33 | $211.38 | 68,444,974 | — | — |
| 2017-10-27 | $25.66 | $214.09 | 69,268,105 | — | — |
| 2017-10-26 | $25.44 | $212.27 | 59,740,866 | — | — |
| 2017-10-25 | $25.29 | $211.07 | 127,603,413 | — | — |
| 2017-10-24 | $26.33 | $219.70 | 69,160,199 | — | — |
| 2017-10-23 | $26.62 | $222.16 | 40,914,645 | — | — |
| 2017-10-20 | $26.84 | $223.99 | 50,094,202 | — | — |
| 2017-10-19 | $26.96 | $224.93 | 43,542,918 | — | — |
| 2017-10-18 | $26.97 | $225.06 | 48,676,595 | — | — |
| 2017-10-17 | $27.36 | $228.34 | 28,682,606 | — | — |
| 2017-10-16 | $27.32 | $227.96 | 41,172,560 | — | — |
| 2017-10-13 | $26.96 | $225.00 | 74,257,070 | — | — |
| 2017-10-12 | $27.08 | $226.01 | 108,536,754 | — | — |
| 2017-10-11 | $28.84 | $240.69 | 35,718,872 | — | — |
| 2017-10-10 | $29.08 | $242.64 | 22,928,370 | — | — |
| 2017-10-09 | $28.93 | $241.38 | 25,484,220 | — | — |
| 2017-10-06 | $29.15 | $243.21 | 29,699,836 | — | — |
| 2017-10-05 | $29.84 | $244.92 | 29,930,609 | — | — |
| 2017-10-04 | $29.83 | $244.86 | 23,717,209 | — | — |
| 2017-10-03 | $29.82 | $244.74 | 21,273,502 | — | — |
| 2017-10-02 | $29.54 | $242.44 | 20,660,093 | — | — |
| 2017-09-29 | $29.58 | $242.81 | 29,076,894 | — | — |
| 2017-09-28 | $29.49 | $242.01 | 22,996,424 | — | — |
| 2017-09-27 | $29.28 | $240.33 | 31,469,494 | — | — |
| 2017-09-26 | $29.24 | $240.02 | 29,930,212 | — | — |
| 2017-09-25 | $29.55 | $242.50 | 47,901,128 | — | — |
| 2017-09-22 | $29.15 | $239.22 | 30,733,482 | — | — |
| 2017-09-21 | $28.87 | $236.92 | 22,218,309 | — | — |
| 2017-09-20 | $29.03 | $238.23 | 35,574,821 | — | — |
| 2017-09-19 | $28.86 | $236.86 | 61,327,680 | — | — |
| 2017-09-18 | $28.26 | $231.97 | 42,333,973 | — | — |
| 2017-09-15 | $28.02 | $229.98 | 63,476,400 | — | — |
| 2017-09-14 | $27.43 | $225.15 | 23,678,548 | — | — |
| 2017-09-13 | $27.61 | $226.57 | 34,069,433 | — | — |
| 2017-09-12 | $27.39 | $224.77 | 37,449,737 | — | — |
| 2017-09-11 | $26.99 | $221.55 | 30,516,611 | — | — |
| 2017-09-08 | $26.88 | $220.62 | 54,351,524 | — | — |
| 2017-09-07 | $26.89 | $220.68 | 64,373,807 | — | — |
| 2017-09-06 | $27.62 | $226.70 | 37,562,542 | — | — |
| 2017-09-05 | $28.01 | $229.92 | 30,195,541 | — | — |
| 2017-09-01 | $28.31 | $232.34 | 16,906,686 | — | — |
| 2017-08-31 | $28.29 | $232.21 | 27,457,774 | — | — |
| 2017-08-30 | $28.45 | $233.52 | 16,462,086 | — | — |
| 2017-08-29 | $28.59 | $234.63 | 12,698,484 | — | — |
| 2017-08-28 | $28.66 | $235.19 | 13,410,134 | — | — |
| 2017-08-25 | $28.69 | $235.50 | 18,784,780 | — | — |
| 2017-08-24 | $28.46 | $233.58 | 14,486,943 | — | — |
| 2017-08-23 | $28.64 | $235.06 | 26,393,808 | — | — |
| 2017-08-22 | $28.69 | $235.44 | 19,512,847 | — | — |
| 2017-08-21 | $28.38 | $232.96 | 22,917,248 | — | — |
| 2017-08-18 | $28.23 | $231.66 | 30,475,700 | — | — |
| 2017-08-17 | $28.40 | $233.08 | 29,120,056 | — | — |
| 2017-08-16 | $28.87 | $236.99 | 19,824,649 | — | — |
| 2017-08-15 | $28.82 | $236.55 | 19,622,210 | — | — |
| 2017-08-14 | $29.08 | $238.66 | 22,724,606 | — | — |
| 2017-08-11 | $28.78 | $236.18 | 17,581,396 | — | — |
| 2017-08-10 | $28.84 | $236.74 | 28,208,350 | — | — |
| 2017-08-09 | $28.97 | $237.79 | 26,091,671 | — | — |
| 2017-08-08 | $28.97 | $237.79 | 20,436,999 | — | — |
| 2017-08-07 | $29.09 | $238.78 | 22,277,227 | — | — |
| 2017-08-04 | $29.03 | $238.23 | 21,603,708 | — | — |
| 2017-08-03 | $28.91 | $237.30 | 24,960,313 | — | — |
| 2017-08-02 | $28.90 | $237.23 | 45,824,302 | — | — |
| 2017-08-01 | $29.37 | $241.02 | 38,891,838 | — | — |
| 2017-07-31 | $29.46 | $241.76 | 37,709,241 | — | — |
| 2017-07-28 | $29.46 | $241.76 | 47,681,080 | — | — |
| 2017-07-27 | $29.77 | $244.30 | 82,070,788 | — | — |
| 2017-07-26 | $28.72 | $235.75 | 95,899,703 | — | — |
| 2017-07-25 | $27.36 | $224.53 | 38,987,828 | — | — |
| 2017-07-24 | $27.36 | $224.59 | 29,662,234 | — | — |
| 2017-07-21 | $27.58 | $226.32 | 26,679,659 | — | — |
| 2017-07-20 | $27.58 | $226.39 | 42,225,670 | — | — |
| 2017-07-19 | $27.29 | $223.97 | 34,796,441 | — | — |
| 2017-07-18 | $27.18 | $223.10 | 38,589,172 | — | — |
| 2017-07-17 | $27.48 | $225.58 | 27,203,963 | — | — |
| 2017-07-14 | $27.42 | $225.02 | 31,195,294 | — | — |
| 2017-07-13 | $27.35 | $224.46 | 40,024,652 | — | — |
| 2017-07-12 | $27.82 | $228.31 | 23,151,861 | — | — |
| 2017-07-11 | $27.64 | $226.88 | 28,583,174 | — | — |
| 2017-07-10 | $27.82 | $228.31 | 30,154,365 | — | — |
| 2017-07-07 | $27.93 | $229.24 | 27,593,219 | — | — |
| 2017-07-06 | $28.08 | $230.48 | 27,549,395 | — | — |
| 2017-07-05 | $28.79 | $232.28 | 26,592,408 | — | — |
| 2017-07-03 | $28.78 | $232.22 | 14,728,573 | — | — |
| 2017-06-30 | $28.50 | $229.91 | 29,843,887 | — | — |
| 2017-06-29 | $28.41 | $229.24 | 31,402,500 | — | — |
| 2017-06-28 | $28.66 | $231.19 | 26,937,045 | — | — |
| 2017-06-27 | $28.47 | $229.72 | 26,297,288 | — | — |
| 2017-06-26 | $28.81 | $232.47 | 24,366,631 | — | — |
| 2017-06-23 | $28.66 | $231.25 | 30,328,338 | — | — |
| 2017-06-22 | $28.78 | $232.16 | 21,450,124 | — | — |
| 2017-06-21 | $28.81 | $232.47 | 32,567,355 | — | — |
| 2017-06-20 | $29.20 | $235.57 | 28,782,171 | — | — |
| 2017-06-19 | $29.39 | $237.10 | 27,748,127 | — | — |
| 2017-06-16 | $29.43 | $237.40 | 39,368,743 | — | — |
| 2017-06-15 | $29.34 | $236.67 | 22,092,529 | — | — |
| 2017-06-14 | $29.24 | $235.94 | 21,655,609 | — | — |
| 2017-06-13 | $29.21 | $235.70 | 24,946,940 | — | — |
| 2017-06-12 | $29.51 | $238.07 | 30,160,588 | — | — |
| 2017-06-09 | $29.30 | $236.37 | 24,359,349 | — | — |
| 2017-06-08 | $29.08 | $234.60 | 26,840,128 | — | — |
| 2017-06-07 | $29.27 | $236.18 | 21,752,526 | — | — |
| 2017-06-06 | $29.25 | $236.00 | 21,473,029 | — | — |
| 2017-06-05 | $29.31 | $236.49 | 18,300,196 | — | — |
| 2017-06-02 | $29.36 | $236.85 | 24,532,396 | — | — |
| 2017-06-01 | $29.36 | $236.85 | 23,423,149 | — | — |
| 2017-05-31 | $29.10 | $234.78 | 31,829,490 | — | — |
| 2017-05-30 | $29.12 | $234.90 | 27,178,013 | — | — |
| 2017-05-26 | $28.79 | $232.28 | 18,173,092 | — | — |
| 2017-05-25 | $28.87 | $232.95 | 19,717,670 | — | — |
| 2017-05-24 | $28.81 | $232.47 | 20,659,564 | — | — |
| 2017-05-23 | $28.94 | $233.44 | 17,920,737 | — | — |
| 2017-05-22 | $28.89 | $233.08 | 19,624,328 | — | — |
| 2017-05-19 | $28.88 | $233.01 | 26,944,194 | — | — |
| 2017-05-18 | $28.66 | $231.25 | 34,084,924 | — | — |
| 2017-05-17 | $28.29 | $228.26 | 39,277,519 | — | — |
| 2017-05-16 | $28.84 | $232.71 | 28,597,738 | — | — |
| 2017-05-15 | $29.15 | $235.15 | 28,332,276 | — | — |
| 2017-05-12 | $29.07 | $234.54 | 18,231,612 | — | — |
| 2017-05-11 | $29.03 | $234.23 | 21,902,800 | — | — |
| 2017-05-10 | $29.04 | $234.29 | 29,933,257 | — | — |
| 2017-05-09 | $28.87 | $232.89 | 28,587,014 | — | — |
| 2017-05-08 | $29.13 | $235.03 | 26,664,963 | — | — |
| 2017-05-05 | $29.12 | $234.96 | 28,901,861 | — | — |
| 2017-05-04 | $28.71 | $231.61 | 41,639,403 | — | — |
| 2017-05-03 | $29.00 | $233.99 | 44,675,335 | — | — |
| 2017-05-02 | $29.42 | $237.34 | 32,904,710 | — | — |
| 2017-05-01 | $29.53 | $238.25 | 32,767,146 | — | — |
| 2017-04-28 | $29.93 | $241.48 | 33,093,380 | — | — |
| 2017-04-27 | $30.14 | $243.19 | 29,983,436 | — | — |
| 2017-04-26 | $30.54 | $246.42 | 45,482,445 | — | — |
| 2017-04-25 | $30.17 | $243.37 | 50,812,207 | — | — |
| 2017-04-24 | $30.23 | $243.86 | 31,820,751 | — | — |
| 2017-04-21 | $30.16 | $243.31 | 31,641,084 | — | — |
| 2017-04-20 | $30.48 | $245.93 | 28,751,587 | — | — |
| 2017-04-19 | $30.40 | $245.26 | 31,510,538 | — | — |
| 2017-04-18 | $30.40 | $245.26 | 21,078,345 | — | — |
| 2017-04-17 | $30.44 | $245.57 | 16,045,026 | — | — |
| 2017-04-13 | $30.42 | $245.44 | 23,244,409 | — | — |
| 2017-04-12 | $30.63 | $247.15 | 29,387,239 | — | — |
| 2017-04-11 | $30.45 | $245.63 | 25,964,567 | — | — |
| 2017-04-10 | $30.50 | $246.05 | 24,116,660 | — | — |
| 2017-04-07 | $30.66 | $247.33 | 26,924,732 | — | — |
| 2017-04-06 | $30.66 | $247.39 | 27,131,805 | — | — |
| 2017-04-05 | $31.35 | $248.99 | 26,421,479 | — | — |
| 2017-04-04 | $31.49 | $250.07 | 16,619,775 | — | — |
| 2017-04-03 | $31.40 | $249.35 | 23,804,990 | — | — |
| 2017-03-31 | $31.38 | $249.23 | 23,214,354 | — | — |
| 2017-03-30 | $31.54 | $250.49 | 19,560,644 | — | — |
| 2017-03-29 | $31.31 | $248.63 | 18,673,961 | — | — |
| 2017-03-28 | $31.39 | $249.29 | 20,635,996 | — | — |
| 2017-03-27 | $31.34 | $248.87 | 17,457,205 | — | — |
| 2017-03-24 | $31.48 | $250.01 | 18,803,448 | — | — |
| 2017-03-23 | $31.46 | $249.83 | 19,410,370 | — | — |
| 2017-03-22 | $31.46 | $249.83 | 24,556,360 | — | — |
| 2017-03-21 | $31.78 | $252.41 | 26,875,876 | — | — |
| 2017-03-20 | $32.04 | $254.45 | 15,691,783 | — | — |
| 2017-03-17 | $32.18 | $255.58 | 32,767,544 | — | — |
| 2017-03-16 | $32.05 | $254.57 | 19,332,783 | — | — |
| 2017-03-15 | $32.17 | $255.46 | 27,878,012 | — | — |
| 2017-03-14 | $31.79 | $252.47 | 13,324,471 | — | — |
| 2017-03-13 | $32.00 | $254.15 | 19,706,681 | — | — |
| 2017-03-10 | $31.99 | $254.03 | 26,128,213 | — | — |
| 2017-03-09 | $31.68 | $251.57 | 23,398,522 | — | — |
| 2017-03-08 | $31.55 | $250.55 | 23,674,444 | — | — |
| 2017-03-07 | $31.63 | $251.21 | 21,516,192 | — | — |
| 2017-03-06 | $31.69 | $251.69 | 18,770,348 | — | — |
| 2017-03-03 | $31.73 | $251.99 | 22,745,526 | — | — |
| 2017-03-02 | $31.77 | $252.35 | 17,454,557 | — | — |
| 2017-03-01 | $31.75 | $252.17 | 31,644,924 | — | — |
| 2017-02-28 | $31.56 | $250.67 | 25,604,306 | — | — |
| 2017-02-27 | $31.59 | $250.85 | 22,956,174 | — | — |
| 2017-02-24 | $31.99 | $254.09 | 22,565,197 | — | — |
| 2017-02-23 | $31.68 | $251.63 | 25,445,294 | — | — |
| 2017-02-22 | $31.41 | $249.47 | 20,729,206 | — | — |
| 2017-02-21 | $31.52 | $250.31 | 23,175,826 | — | — |
| 2017-02-17 | $31.33 | $248.81 | 31,983,074 | — | — |
| 2017-02-16 | $31.16 | $247.43 | 21,951,523 | — | — |
| 2017-02-15 | $31.06 | $246.65 | 30,878,990 | — | — |
| 2017-02-14 | $30.78 | $244.43 | 26,089,817 | — | — |
| 2017-02-13 | $30.70 | $243.83 | 45,494,096 | — | — |
| 2017-02-10 | $31.25 | $248.21 | 16,067,534 | — | — |
| 2017-02-09 | $31.20 | $247.79 | 15,043,818 | — | — |
| 2017-02-08 | $31.13 | $247.19 | 20,771,309 | — | — |
| 2017-02-07 | $31.06 | $246.65 | 22,921,220 | — | — |
| 2017-02-06 | $31.01 | $246.29 | 15,060,368 | — | — |
| 2017-02-03 | $31.16 | $247.43 | 25,355,924 | — | — |
| 2017-02-02 | $31.10 | $247.01 | 38,600,293 | — | — |
| 2017-02-01 | $31.77 | $252.29 | 42,477,230 | — | — |
| 2017-01-31 | $31.84 | $252.89 | 33,636,750 | — | — |
| 2017-01-30 | $31.59 | $250.85 | 21,019,956 | — | — |
| 2017-01-27 | $31.73 | $251.99 | 25,180,229 | — | — |
| 2017-01-26 | $31.55 | $250.55 | 37,253,785 | — | — |
| 2017-01-25 | $31.26 | $248.27 | 28,413,702 | — | — |
| 2017-01-24 | $31.24 | $248.09 | 38,000,124 | — | — |
| 2017-01-23 | $31.72 | $251.93 | 33,379,761 | — | — |
| 2017-01-20 | $31.31 | $248.63 | 33,318,328 | — | — |
| 2017-01-19 | $30.97 | $245.93 | 22,101,929 | — | — |
| 2017-01-18 | $30.82 | $244.73 | 25,786,886 | — | — |
| 2017-01-17 | $31.05 | $246.59 | 29,837,399 | — | — |
| 2017-01-13 | $30.94 | $245.69 | 18,446,233 | — | — |
| 2017-01-12 | $30.97 | $245.99 | 26,347,997 | — | — |
| 2017-01-11 | $30.67 | $243.59 | 32,486,194 | — | — |
| 2017-01-10 | $30.82 | $244.79 | 28,494,996 | — | — |
| 2017-01-09 | $30.82 | $244.73 | 33,741,743 | — | — |
| 2017-01-06 | $31.21 | $247.85 | 43,278,780 | — | — |
| 2017-01-05 | $32.21 | $251.93 | 34,041,629 | — | — |
| 2017-01-04 | $32.30 | $252.64 | 30,720,772 | — | — |
| 2017-01-03 | $32.49 | $254.12 | 34,432,738 | — | — |