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
- 1987-06-26 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 | $38.23 | $68.14 | 4,752,200 | — | — |
| 2017-12-28 | $38.19 | $68.07 | 4,520,400 | — | — |
| 2017-12-27 | $38.49 | $68.60 | 4,209,200 | — | — |
| 2017-12-26 | $38.72 | $69.03 | 4,435,600 | — | — |
| 2017-12-22 | $38.13 | $67.96 | 5,993,000 | — | — |
| 2017-12-21 | $38.15 | $68.00 | 7,292,800 | — | — |
| 2017-12-20 | $37.90 | $67.56 | 7,444,600 | — | — |
| 2017-12-19 | $38.03 | $67.79 | 10,503,000 | — | — |
| 2017-12-18 | $37.74 | $67.26 | 7,242,800 | — | — |
| 2017-12-15 | $37.08 | $66.10 | 13,935,600 | — | — |
| 2017-12-14 | $36.71 | $65.43 | 8,148,200 | — | — |
| 2017-12-13 | $36.95 | $65.86 | 8,416,600 | — | — |
| 2017-12-12 | $36.81 | $65.61 | 10,407,800 | — | — |
| 2017-12-11 | $36.65 | $65.33 | 12,004,600 | — | — |
| 2017-12-08 | $36.94 | $65.84 | 9,540,800 | — | — |
| 2017-12-07 | $36.92 | $65.81 | 10,558,000 | — | — |
| 2017-12-06 | $37.53 | $66.89 | 6,365,800 | — | — |
| 2017-12-05 | $37.80 | $67.38 | 13,641,000 | — | — |
| 2017-12-04 | $38.50 | $68.62 | 10,717,200 | — | — |
| 2017-12-01 | $37.67 | $67.15 | 10,435,600 | — | — |
| 2017-11-30 | $37.78 | $67.33 | 12,560,200 | — | — |
| 2017-11-29 | $37.39 | $66.65 | 14,984,200 | — | — |
| 2017-11-28 | $36.33 | $64.75 | 9,285,200 | — | — |
| 2017-11-27 | $35.48 | $63.24 | 8,922,200 | — | — |
| 2017-11-24 | $35.44 | $63.16 | 3,206,800 | — | — |
| 2017-11-22 | $35.29 | $62.89 | 7,535,800 | — | — |
| 2017-11-21 | $35.62 | $63.48 | 8,843,400 | — | — |
| 2017-11-20 | $35.60 | $63.45 | 12,259,400 | — | — |
| 2017-11-17 | $35.51 | $63.30 | 15,719,400 | — | — |
| 2017-11-16 | $34.53 | $61.55 | 9,703,600 | — | — |
| 2017-11-15 | $34.52 | $61.53 | 20,352,800 | — | — |
| 2017-11-14 | $33.97 | $60.55 | 34,174,200 | — | — |
| 2017-11-13 | $35.38 | $63.06 | 18,013,200 | — | — |
| 2017-11-10 | $35.11 | $62.58 | 12,163,400 | — | — |
| 2017-11-09 | $34.63 | $61.72 | 10,346,200 | — | — |
| 2017-11-08 | $33.99 | $60.59 | 9,541,600 | — | — |
| 2017-11-07 | $34.15 | $60.59 | 9,966,000 | — | — |
| 2017-11-06 | $34.12 | $60.53 | 9,608,400 | — | — |
| 2017-11-03 | $34.30 | $60.86 | 8,599,000 | — | — |
| 2017-11-02 | $35.11 | $62.29 | 5,883,400 | — | — |
| 2017-11-01 | $34.86 | $61.85 | 5,835,600 | — | — |
| 2017-10-31 | $34.90 | $61.92 | 7,563,600 | — | — |
| 2017-10-30 | $34.67 | $61.52 | 9,031,400 | — | — |
| 2017-10-27 | $35.27 | $62.58 | 8,995,600 | — | — |
| 2017-10-26 | $35.74 | $63.40 | 6,558,600 | — | — |
| 2017-10-25 | $35.72 | $63.38 | 6,299,800 | — | — |
| 2017-10-24 | $35.87 | $63.64 | 5,328,600 | — | — |
| 2017-10-23 | $36.10 | $64.05 | 5,615,000 | — | — |
| 2017-10-20 | $36.04 | $63.95 | 6,701,800 | — | — |
| 2017-10-19 | $35.71 | $63.35 | 6,904,600 | — | — |
| 2017-10-18 | $35.65 | $63.25 | 6,874,000 | — | — |
| 2017-10-17 | $35.90 | $63.70 | 5,210,200 | — | — |
| 2017-10-16 | $35.58 | $63.14 | 6,183,000 | — | — |
| 2017-10-13 | $36.04 | $63.94 | 5,299,000 | — | — |
| 2017-10-12 | $35.89 | $63.68 | 6,957,800 | — | — |
| 2017-10-11 | $36.28 | $64.36 | 5,910,000 | — | — |
| 2017-10-10 | $36.13 | $64.10 | 5,822,000 | — | — |
| 2017-10-09 | $36.51 | $64.79 | 3,640,000 | — | — |
| 2017-10-06 | $36.80 | $65.29 | 4,127,400 | — | — |
| 2017-10-05 | $36.90 | $65.48 | 7,773,800 | — | — |
| 2017-10-04 | $36.83 | $65.34 | 5,613,800 | — | — |
| 2017-10-03 | $36.91 | $65.49 | 3,970,200 | — | — |
| 2017-10-02 | $36.70 | $65.12 | 5,896,200 | — | — |
| 2017-09-29 | $36.87 | $65.41 | 5,973,000 | — | — |
| 2017-09-28 | $36.97 | $65.60 | 4,917,200 | — | — |
| 2017-09-27 | $37.08 | $65.79 | 4,674,000 | — | — |
| 2017-09-26 | $36.89 | $65.45 | 5,863,600 | — | — |
| 2017-09-25 | $36.92 | $65.50 | 10,140,000 | — | — |
| 2017-09-22 | $36.22 | $64.27 | 8,517,400 | — | — |
| 2017-09-21 | $36.41 | $64.60 | 7,468,000 | — | — |
| 2017-09-20 | $36.21 | $64.25 | 9,761,200 | — | — |
| 2017-09-19 | $36.42 | $64.61 | 5,666,800 | — | — |
| 2017-09-18 | $36.71 | $65.13 | 3,889,400 | — | — |
| 2017-09-15 | $36.87 | $65.42 | 8,045,600 | — | — |
| 2017-09-14 | $36.61 | $64.95 | 6,972,600 | — | — |
| 2017-09-13 | $36.74 | $65.20 | 7,606,000 | — | — |
| 2017-09-12 | $36.77 | $65.24 | 5,713,800 | — | — |
| 2017-09-11 | $36.42 | $64.62 | 6,392,600 | — | — |
| 2017-09-08 | $36.20 | $64.22 | 5,362,800 | — | — |
| 2017-09-07 | $36.46 | $64.69 | 5,414,600 | — | — |
| 2017-09-06 | $36.51 | $64.79 | 6,046,000 | — | — |
| 2017-09-05 | $36.17 | $64.18 | 6,549,400 | — | — |
| 2017-09-01 | $36.19 | $64.21 | 5,649,400 | — | — |
| 2017-08-31 | $36.15 | $64.14 | 9,065,400 | — | — |
| 2017-08-30 | $36.03 | $63.92 | 6,433,000 | — | — |
| 2017-08-29 | $35.74 | $63.42 | 6,457,400 | — | — |
| 2017-08-28 | $35.90 | $63.70 | 9,468,600 | — | — |
| 2017-08-25 | $35.83 | $63.58 | 5,931,800 | — | — |
| 2017-08-24 | $35.45 | $62.89 | 13,381,000 | — | — |
| 2017-08-23 | $35.79 | $63.51 | 8,798,400 | — | — |
| 2017-08-22 | $35.80 | $63.52 | 8,857,600 | — | — |
| 2017-08-21 | $35.73 | $63.40 | 10,439,400 | — | — |
| 2017-08-18 | $35.24 | $62.52 | 13,310,200 | — | — |
| 2017-08-17 | $35.13 | $62.32 | 10,500,200 | — | — |
| 2017-08-16 | $35.79 | $63.51 | 11,446,400 | — | — |
| 2017-08-15 | $35.08 | $62.24 | 16,432,400 | — | — |
| 2017-08-14 | $34.81 | $61.76 | 15,373,000 | — | — |
| 2017-08-11 | $35.54 | $63.05 | 9,866,600 | — | — |
| 2017-08-10 | $35.13 | $62.33 | 9,474,000 | — | — |
| 2017-08-09 | $35.63 | $63.22 | 7,745,800 | — | — |
| 2017-08-08 | $35.75 | $63.43 | 10,749,600 | — | — |
| 2017-08-07 | $35.34 | $62.43 | 5,566,000 | — | — |
| 2017-08-04 | $35.08 | $61.97 | 6,646,400 | — | — |
| 2017-08-03 | $34.80 | $61.47 | 9,416,800 | — | — |
| 2017-08-02 | $35.26 | $62.28 | 6,852,800 | — | — |
| 2017-08-01 | $35.36 | $62.46 | 7,076,200 | — | — |
| 2017-07-31 | $35.15 | $62.10 | 8,441,400 | — | — |
| 2017-07-28 | $34.80 | $61.47 | 6,867,000 | — | — |
| 2017-07-27 | $34.82 | $61.51 | 9,348,600 | — | — |
| 2017-07-26 | $34.24 | $60.47 | 10,048,000 | — | — |
| 2017-07-25 | $34.35 | $60.68 | 11,730,600 | — | — |
| 2017-07-24 | $33.45 | $59.09 | 14,687,400 | — | — |
| 2017-07-21 | $34.46 | $60.87 | 9,621,800 | — | — |
| 2017-07-20 | $34.80 | $61.47 | 9,760,200 | — | — |
| 2017-07-19 | $35.15 | $62.09 | 10,121,800 | — | — |
| 2017-07-18 | $34.97 | $61.78 | 5,696,600 | — | — |
| 2017-07-17 | $35.18 | $62.14 | 8,482,200 | — | — |
| 2017-07-14 | $34.90 | $61.65 | 7,418,200 | — | — |
| 2017-07-13 | $34.99 | $61.81 | 10,021,800 | — | — |
| 2017-07-12 | $34.47 | $60.88 | 6,893,200 | — | — |
| 2017-07-11 | $34.30 | $60.59 | 9,519,200 | — | — |
| 2017-07-10 | $34.34 | $60.66 | 7,759,600 | — | — |
| 2017-07-07 | $35.17 | $62.13 | 8,533,800 | — | — |
| 2017-07-06 | $35.15 | $62.08 | 9,383,600 | — | — |
| 2017-07-05 | $35.59 | $62.87 | 10,277,400 | — | — |
| 2017-07-03 | $35.79 | $63.21 | 5,938,000 | — | — |
| 2017-06-30 | $36.08 | $63.74 | 12,423,600 | — | — |
| 2017-06-29 | $35.54 | $62.78 | 8,988,000 | — | — |
| 2017-06-28 | $35.71 | $63.07 | 9,648,800 | — | — |
| 2017-06-27 | $34.98 | $61.79 | 7,125,800 | — | — |
| 2017-06-26 | $34.97 | $61.77 | 7,687,800 | — | — |
| 2017-06-23 | $34.63 | $61.18 | 12,230,400 | — | — |
| 2017-06-22 | $34.38 | $60.72 | 12,287,800 | — | — |
| 2017-06-21 | $34.70 | $61.30 | 14,474,800 | — | — |
| 2017-06-20 | $35.09 | $61.98 | 14,403,600 | — | — |
| 2017-06-19 | $36.17 | $63.90 | 7,778,000 | — | — |
| 2017-06-16 | $36.22 | $63.98 | 11,545,000 | — | — |
| 2017-06-15 | $36.27 | $64.07 | 7,819,200 | — | — |
| 2017-06-14 | $36.58 | $64.62 | 7,714,600 | — | — |
| 2017-06-13 | $36.96 | $65.28 | 6,415,400 | — | — |
| 2017-06-12 | $36.88 | $65.15 | 7,417,600 | — | — |
| 2017-06-09 | $36.84 | $65.08 | 9,353,200 | — | — |
| 2017-06-08 | $36.39 | $64.28 | 10,310,000 | — | — |
| 2017-06-07 | $37.10 | $65.53 | 5,436,200 | — | — |
| 2017-06-06 | $36.99 | $65.33 | 7,778,800 | — | — |
| 2017-06-05 | $37.51 | $66.27 | 5,087,000 | — | — |
| 2017-06-02 | $37.61 | $66.44 | 6,952,800 | — | — |
| 2017-06-01 | $37.95 | $67.04 | 5,530,600 | — | — |
| 2017-05-31 | $37.61 | $66.43 | 7,954,600 | — | — |
| 2017-05-30 | $37.42 | $66.11 | 6,939,800 | — | — |
| 2017-05-26 | $37.76 | $66.71 | 5,496,600 | — | — |
| 2017-05-25 | $37.69 | $66.57 | 9,097,400 | — | — |
| 2017-05-24 | $36.99 | $65.35 | 11,123,200 | — | — |
| 2017-05-23 | $37.20 | $65.71 | 10,835,400 | — | — |
| 2017-05-22 | $37.65 | $66.50 | 10,872,800 | — | — |
| 2017-05-19 | $37.13 | $65.60 | 16,200,800 | — | — |
| 2017-05-18 | $37.24 | $65.78 | 11,622,600 | — | — |
| 2017-05-17 | $37.38 | $66.04 | 20,090,600 | — | — |
| 2017-05-16 | $36.88 | $65.15 | 30,643,600 | — | — |
| 2017-05-15 | $38.45 | $67.92 | 11,815,200 | — | — |
| 2017-05-12 | $38.65 | $68.28 | 11,910,000 | — | — |
| 2017-05-11 | $39.74 | $70.19 | 8,713,800 | — | — |
| 2017-05-10 | $40.36 | $71.29 | 9,874,400 | — | — |
| 2017-05-09 | $39.49 | $69.76 | 6,493,800 | — | — |
| 2017-05-08 | $39.25 | $69.06 | 6,552,000 | — | — |
| 2017-05-05 | $39.35 | $69.22 | 5,780,000 | — | — |
| 2017-05-04 | $39.49 | $69.47 | 4,734,800 | — | — |
| 2017-05-03 | $39.57 | $69.62 | 5,854,600 | — | — |
| 2017-05-02 | $39.46 | $69.42 | 6,405,200 | — | — |
| 2017-05-01 | $38.83 | $68.31 | 4,067,600 | — | — |
| 2017-04-28 | $39.32 | $69.18 | 5,419,200 | — | — |
| 2017-04-27 | $39.49 | $69.47 | 4,598,400 | — | — |
| 2017-04-26 | $39.46 | $69.43 | 4,404,000 | — | — |
| 2017-04-25 | $39.39 | $69.30 | 4,545,200 | — | — |
| 2017-04-24 | $39.31 | $69.16 | 4,829,400 | — | — |
| 2017-04-21 | $39.28 | $69.11 | 6,104,400 | — | — |
| 2017-04-20 | $39.08 | $68.77 | 6,308,400 | — | — |
| 2017-04-19 | $38.45 | $67.65 | 4,035,400 | — | — |
| 2017-04-18 | $38.42 | $67.60 | 4,344,600 | — | — |
| 2017-04-17 | $38.24 | $67.28 | 5,060,200 | — | — |
| 2017-04-13 | $38.40 | $67.57 | 5,707,000 | — | — |
| 2017-04-12 | $38.54 | $67.82 | 7,882,200 | — | — |
| 2017-04-11 | $38.49 | $67.73 | 8,550,000 | — | — |
| 2017-04-10 | $38.01 | $66.87 | 6,252,000 | — | — |
| 2017-04-07 | $38.04 | $66.94 | 7,189,800 | — | — |
| 2017-04-06 | $38.40 | $67.56 | 7,543,400 | — | — |
| 2017-04-05 | $37.97 | $66.80 | 9,552,800 | — | — |
| 2017-04-04 | $38.36 | $67.48 | 10,849,400 | — | — |
| 2017-04-03 | $39.17 | $68.91 | 7,079,600 | — | — |
| 2017-03-31 | $39.54 | $69.57 | 5,430,200 | — | — |
| 2017-03-30 | $39.88 | $70.17 | 3,761,200 | — | — |
| 2017-03-29 | $39.84 | $70.09 | 6,476,600 | — | — |
| 2017-03-28 | $39.36 | $69.24 | 9,353,000 | — | — |
| 2017-03-27 | $39.17 | $68.92 | 6,205,400 | — | — |
| 2017-03-24 | $39.22 | $68.99 | 5,612,200 | — | — |
| 2017-03-23 | $39.22 | $68.99 | 5,504,200 | — | — |
| 2017-03-22 | $39.32 | $69.18 | 5,003,400 | — | — |
| 2017-03-21 | $39.04 | $68.70 | 5,887,600 | — | — |
| 2017-03-20 | $39.09 | $68.77 | 7,905,400 | — | — |
| 2017-03-17 | $39.61 | $69.69 | 10,223,400 | — | — |
| 2017-03-16 | $39.61 | $69.69 | 7,679,400 | — | — |
| 2017-03-15 | $39.59 | $69.65 | 6,538,200 | — | — |
| 2017-03-14 | $39.14 | $68.86 | 4,767,600 | — | — |
| 2017-03-13 | $39.03 | $68.67 | 4,938,400 | — | — |
| 2017-03-10 | $39.09 | $68.77 | 5,936,000 | — | — |
| 2017-03-09 | $38.97 | $68.56 | 5,658,400 | — | — |
| 2017-03-08 | $39.22 | $69.01 | 6,377,200 | — | — |
| 2017-03-07 | $39.15 | $68.88 | 6,364,400 | — | — |
| 2017-03-06 | $39.30 | $69.14 | 5,672,400 | — | — |
| 2017-03-03 | $39.41 | $69.34 | 5,849,800 | — | — |
| 2017-03-02 | $39.70 | $69.84 | 7,851,400 | — | — |
| 2017-03-01 | $39.22 | $69.01 | 12,873,000 | — | — |
| 2017-02-28 | $39.22 | $69.01 | 12,518,800 | — | — |
| 2017-02-27 | $39.31 | $69.16 | 8,865,800 | — | — |
| 2017-02-24 | $39.13 | $68.84 | 10,806,800 | — | — |
| 2017-02-23 | $38.90 | $68.45 | 18,138,800 | — | — |
| 2017-02-22 | $38.17 | $67.16 | 18,270,600 | — | — |
| 2017-02-21 | $38.12 | $67.07 | 17,787,800 | — | — |
| 2017-02-17 | $38.60 | $67.90 | 12,285,800 | — | — |
| 2017-02-16 | $38.42 | $67.59 | 10,997,400 | — | — |
| 2017-02-15 | $39.12 | $68.82 | 6,765,800 | — | — |
| 2017-02-14 | $39.04 | $68.69 | 8,086,200 | — | — |
| 2017-02-13 | $38.45 | $67.65 | 6,971,400 | — | — |
| 2017-02-10 | $38.53 | $67.78 | 7,343,200 | — | — |
| 2017-02-09 | $38.06 | $66.95 | 6,350,800 | — | — |
| 2017-02-08 | $37.76 | $66.43 | 7,997,800 | — | — |
| 2017-02-07 | $37.62 | $66.18 | 4,672,200 | — | — |
| 2017-02-06 | $37.67 | $66.04 | 7,469,200 | — | — |
| 2017-02-03 | $37.74 | $66.16 | 8,495,200 | — | — |
| 2017-02-02 | $37.47 | $65.69 | 8,668,000 | — | — |
| 2017-02-01 | $37.34 | $65.47 | 7,634,200 | — | — |
| 2017-01-31 | $37.46 | $65.68 | 10,055,400 | — | — |
| 2017-01-30 | $37.02 | $64.91 | 5,353,000 | — | — |
| 2017-01-27 | $37.13 | $65.10 | 5,186,400 | — | — |
| 2017-01-26 | $37.53 | $65.80 | 4,746,200 | — | — |
| 2017-01-25 | $37.72 | $66.13 | 6,617,000 | — | — |
| 2017-01-24 | $37.29 | $65.39 | 7,966,400 | — | — |
| 2017-01-23 | $37.24 | $65.30 | 6,105,000 | — | — |
| 2017-01-20 | $37.74 | $66.18 | 8,272,400 | — | — |
| 2017-01-19 | $37.54 | $65.82 | 8,397,400 | — | — |
| 2017-01-18 | $38.34 | $67.22 | 6,431,000 | — | — |
| 2017-01-17 | $38.38 | $67.28 | 6,864,200 | — | — |
| 2017-01-13 | $37.97 | $66.56 | 5,234,000 | — | — |
| 2017-01-12 | $37.97 | $66.56 | 6,780,200 | — | — |
| 2017-01-11 | $38.12 | $66.83 | 5,807,000 | — | — |
| 2017-01-10 | $38.35 | $67.23 | 7,689,400 | — | — |
| 2017-01-09 | $38.05 | $66.71 | 6,437,600 | — | — |
| 2017-01-06 | $37.99 | $66.61 | 6,947,400 | — | — |
| 2017-01-05 | $38.08 | $66.76 | 9,958,600 | — | — |
| 2017-01-04 | $38.31 | $67.17 | 6,695,400 | — | — |
| 2017-01-03 | $37.72 | $66.14 | 7,643,000 | — | — |