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
- 2011-12-07 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 | $34.46 | $34.46 | 1,390,300 | — | — |
| 2017-12-28 | $34.50 | $34.50 | 1,890,600 | — | — |
| 2017-12-27 | $34.53 | $34.53 | 1,318,200 | — | — |
| 2017-12-26 | $34.53 | $34.53 | 1,446,200 | — | — |
| 2017-12-22 | $34.57 | $34.57 | 1,383,400 | — | — |
| 2017-12-21 | $34.74 | $34.74 | 2,400,300 | — | — |
| 2017-12-20 | $34.46 | $34.46 | 2,656,000 | — | — |
| 2017-12-19 | $34.77 | $34.77 | 2,902,300 | — | — |
| 2017-12-18 | $35.46 | $35.46 | 3,731,800 | — | — |
| 2017-12-15 | $35.03 | $35.03 | 4,899,100 | — | — |
| 2017-12-14 | $34.49 | $34.49 | 2,135,800 | — | — |
| 2017-12-13 | $34.71 | $34.71 | 2,493,900 | — | — |
| 2017-12-12 | $35.10 | $35.10 | 2,665,100 | — | — |
| 2017-12-11 | $35.32 | $35.32 | 2,890,800 | — | — |
| 2017-12-08 | $34.50 | $34.50 | 2,650,600 | — | — |
| 2017-12-07 | $34.45 | $34.45 | 2,536,600 | — | — |
| 2017-12-06 | $34.42 | $34.42 | 2,149,800 | — | — |
| 2017-12-05 | $34.39 | $34.39 | 2,193,500 | — | — |
| 2017-12-04 | $34.76 | $34.76 | 3,510,100 | — | — |
| 2017-12-01 | $34.29 | $34.29 | 2,591,800 | — | — |
| 2017-11-30 | $34.62 | $34.62 | 3,026,400 | — | — |
| 2017-11-29 | $34.57 | $34.57 | 3,512,600 | — | — |
| 2017-11-28 | $34.71 | $34.71 | 5,013,300 | — | — |
| 2017-11-27 | $34.40 | $34.40 | 4,879,500 | — | — |
| 2017-11-24 | $34.17 | $34.17 | 2,253,500 | — | — |
| 2017-11-22 | $34.19 | $34.19 | 8,414,200 | — | — |
| 2017-11-21 | $32.81 | $32.81 | 12,363,100 | — | — |
| 2017-11-20 | $30.48 | $30.48 | 3,397,800 | — | — |
| 2017-11-17 | $30.59 | $30.59 | 3,275,500 | — | — |
| 2017-11-16 | $30.33 | $30.33 | 4,527,500 | — | — |
| 2017-11-15 | $30.53 | $30.53 | 4,001,600 | — | — |
| 2017-11-14 | $30.06 | $30.06 | 4,820,900 | — | — |
| 2017-11-13 | $30.75 | $30.75 | 3,822,800 | — | — |
| 2017-11-10 | $31.19 | $31.19 | 2,806,600 | — | — |
| 2017-11-09 | $31.56 | $31.56 | 5,674,500 | — | — |
| 2017-11-08 | $31.66 | $31.66 | 13,228,300 | — | — |
| 2017-11-07 | $30.35 | $30.35 | 29,448,800 | — | — |
| 2017-11-06 | $39.53 | $39.53 | 5,447,400 | — | — |
| 2017-11-03 | $38.88 | $38.88 | 2,402,700 | — | — |
| 2017-11-02 | $38.49 | $38.49 | 3,116,100 | — | — |
| 2017-11-01 | $37.87 | $37.87 | 2,635,000 | — | — |
| 2017-10-31 | $37.50 | $37.50 | 6,647,700 | — | — |
| 2017-10-30 | $37.35 | $37.35 | 1,936,500 | — | — |
| 2017-10-27 | $37.05 | $37.05 | 6,175,900 | — | — |
| 2017-10-26 | $37.75 | $37.75 | 3,405,400 | — | — |
| 2017-10-25 | $37.59 | $37.59 | 5,388,400 | — | — |
| 2017-10-24 | $39.30 | $39.30 | 2,509,400 | — | — |
| 2017-10-23 | $39.74 | $39.74 | 1,428,400 | — | — |
| 2017-10-20 | $40.30 | $40.30 | 1,595,500 | — | — |
| 2017-10-19 | $40.48 | $40.48 | 1,476,700 | — | — |
| 2017-10-18 | $40.01 | $40.01 | 1,905,400 | — | — |
| 2017-10-17 | $40.36 | $40.36 | 1,702,500 | — | — |
| 2017-10-16 | $39.72 | $39.72 | 1,840,800 | — | — |
| 2017-10-13 | $39.40 | $39.40 | 1,918,100 | — | — |
| 2017-10-12 | $39.53 | $39.53 | 2,490,500 | — | — |
| 2017-10-11 | $40.33 | $40.33 | 2,273,800 | — | — |
| 2017-10-10 | $40.99 | $40.99 | 2,331,300 | — | — |
| 2017-10-09 | $42.04 | $42.04 | 1,491,700 | — | — |
| 2017-10-06 | $41.61 | $41.61 | 2,415,800 | — | — |
| 2017-10-05 | $43.61 | $43.61 | 3,015,400 | — | — |
| 2017-10-04 | $43.40 | $43.40 | 2,185,400 | — | — |
| 2017-10-03 | $41.84 | $41.84 | 2,447,900 | — | — |
| 2017-10-02 | $40.98 | $40.98 | 2,081,500 | — | — |
| 2017-09-29 | $40.53 | $40.53 | 1,552,800 | — | — |
| 2017-09-28 | $40.46 | $40.46 | 2,735,500 | — | — |
| 2017-09-27 | $41.94 | $41.94 | 2,323,600 | — | — |
| 2017-09-26 | $41.13 | $41.13 | 2,185,700 | — | — |
| 2017-09-25 | $41.23 | $41.23 | 8,597,300 | — | — |
| 2017-09-22 | $44.37 | $44.37 | 1,151,500 | — | — |
| 2017-09-21 | $44.24 | $44.24 | 1,449,700 | — | — |
| 2017-09-20 | $43.92 | $43.92 | 1,542,000 | — | — |
| 2017-09-19 | $43.60 | $43.60 | 1,762,700 | — | — |
| 2017-09-18 | $43.59 | $43.59 | 1,757,000 | — | — |
| 2017-09-15 | $43.93 | $43.93 | 2,890,100 | — | — |
| 2017-09-14 | $42.97 | $42.97 | 2,683,800 | — | — |
| 2017-09-13 | $44.41 | $44.41 | 2,313,200 | — | — |
| 2017-09-12 | $44.82 | $44.82 | 2,814,500 | — | — |
| 2017-09-11 | $44.48 | $44.48 | 2,792,500 | — | — |
| 2017-09-08 | $45.06 | $45.06 | 2,408,800 | — | — |
| 2017-09-07 | $45.81 | $45.81 | 3,509,900 | — | — |
| 2017-09-06 | $44.31 | $44.31 | 3,834,100 | — | — |
| 2017-09-05 | $44.55 | $44.55 | 3,693,300 | — | — |
| 2017-09-01 | $42.74 | $42.74 | 2,107,000 | — | — |
| 2017-08-31 | $42.73 | $42.73 | 1,934,400 | — | — |
| 2017-08-30 | $42.57 | $42.57 | 1,909,600 | — | — |
| 2017-08-29 | $41.69 | $41.69 | 2,329,700 | — | — |
| 2017-08-28 | $41.98 | $41.98 | 1,776,400 | — | — |
| 2017-08-25 | $41.72 | $41.72 | 4,011,800 | — | — |
| 2017-08-24 | $43.32 | $43.32 | 4,619,000 | — | — |
| 2017-08-23 | $41.34 | $41.34 | 1,677,100 | — | — |
| 2017-08-22 | $41.09 | $41.09 | 1,729,100 | — | — |
| 2017-08-21 | $40.48 | $40.48 | 2,258,800 | — | — |
| 2017-08-18 | $39.92 | $39.92 | 2,591,100 | — | — |
| 2017-08-17 | $39.21 | $39.21 | 3,799,500 | — | — |
| 2017-08-16 | $40.17 | $40.17 | 3,216,800 | — | — |
| 2017-08-15 | $40.66 | $40.66 | 3,074,900 | — | — |
| 2017-08-14 | $41.48 | $41.48 | 4,504,600 | — | — |
| 2017-08-11 | $42.18 | $42.18 | 5,517,500 | — | — |
| 2017-08-10 | $39.71 | $39.71 | 7,591,700 | — | — |
| 2017-08-09 | $40.54 | $40.54 | 15,180,100 | — | — |
| 2017-08-08 | $39.55 | $39.55 | 5,473,100 | — | — |
| 2017-08-07 | $39.56 | $39.56 | 4,572,100 | — | — |
| 2017-08-04 | $39.51 | $39.51 | 3,876,700 | — | — |
| 2017-08-03 | $37.81 | $37.81 | 2,030,300 | — | — |
| 2017-08-02 | $37.57 | $37.57 | 2,702,100 | — | — |
| 2017-08-01 | $37.35 | $37.35 | 3,462,300 | — | — |
| 2017-07-31 | $39.02 | $39.02 | 2,454,900 | — | — |
| 2017-07-28 | $39.38 | $39.38 | 4,365,200 | — | — |
| 2017-07-27 | $38.53 | $38.53 | 2,970,200 | — | — |
| 2017-07-26 | $39.06 | $39.06 | 2,590,900 | — | — |
| 2017-07-25 | $38.82 | $38.82 | 1,849,100 | — | — |
| 2017-07-24 | $37.27 | $37.27 | 1,453,800 | — | — |
| 2017-07-21 | $37.54 | $37.54 | 2,359,700 | — | — |
| 2017-07-20 | $37.89 | $37.89 | 2,119,400 | — | — |
| 2017-07-19 | $39.60 | $39.60 | 3,721,000 | — | — |
| 2017-07-18 | $38.28 | $38.28 | 1,540,700 | — | — |
| 2017-07-17 | $38.00 | $38.00 | 945,900 | — | — |
| 2017-07-14 | $38.13 | $38.13 | 1,486,100 | — | — |
| 2017-07-13 | $38.03 | $38.03 | 1,504,200 | — | — |
| 2017-07-12 | $37.31 | $37.31 | 1,757,600 | — | — |
| 2017-07-11 | $36.41 | $36.41 | 1,476,900 | — | — |
| 2017-07-10 | $36.19 | $36.19 | 1,951,600 | — | — |
| 2017-07-07 | $36.64 | $36.64 | 1,451,500 | — | — |
| 2017-07-06 | $36.66 | $36.66 | 2,045,400 | — | — |
| 2017-07-05 | $37.78 | $37.78 | 2,263,000 | — | — |
| 2017-07-03 | $38.48 | $38.48 | 1,092,100 | — | — |
| 2017-06-30 | $38.20 | $38.20 | 2,032,600 | — | — |
| 2017-06-29 | $38.00 | $38.00 | 2,118,700 | — | — |
| 2017-06-28 | $38.14 | $38.14 | 3,995,100 | — | — |
| 2017-06-27 | $36.49 | $36.49 | 1,425,400 | — | — |
| 2017-06-26 | $36.67 | $36.67 | 2,010,500 | — | — |
| 2017-06-23 | $36.96 | $36.96 | 3,927,800 | — | — |
| 2017-06-22 | $35.74 | $35.74 | 1,685,000 | — | — |
| 2017-06-21 | $35.82 | $35.82 | 1,601,900 | — | — |
| 2017-06-20 | $36.01 | $36.01 | 2,466,800 | — | — |
| 2017-06-19 | $36.10 | $36.10 | 3,865,200 | — | — |
| 2017-06-16 | $37.91 | $37.91 | 3,408,700 | — | — |
| 2017-06-15 | $37.91 | $37.91 | 1,400,000 | — | — |
| 2017-06-14 | $38.57 | $38.57 | 2,315,900 | — | — |
| 2017-06-13 | $38.78 | $38.78 | 2,560,300 | — | — |
| 2017-06-12 | $37.81 | $37.81 | 2,490,900 | — | — |
| 2017-06-09 | $37.48 | $37.48 | 2,790,400 | — | — |
| 2017-06-08 | $37.39 | $37.39 | 2,049,500 | — | — |
| 2017-06-07 | $37.28 | $37.28 | 3,250,700 | — | — |
| 2017-06-06 | $38.07 | $38.07 | 2,282,000 | — | — |
| 2017-06-05 | $39.04 | $39.04 | 1,524,900 | — | — |
| 2017-06-02 | $39.13 | $39.13 | 2,283,200 | — | — |
| 2017-06-01 | $39.97 | $39.97 | 3,159,100 | — | — |
| 2017-05-31 | $38.51 | $38.51 | 3,300,400 | — | — |
| 2017-05-30 | $39.06 | $39.06 | 3,327,200 | — | — |
| 2017-05-26 | $39.07 | $39.07 | 4,865,400 | — | — |
| 2017-05-25 | $39.82 | $39.82 | 3,494,600 | — | — |
| 2017-05-24 | $40.80 | $40.80 | 4,182,300 | — | — |
| 2017-05-23 | $40.87 | $40.87 | 5,647,600 | — | — |
| 2017-05-22 | $42.97 | $42.97 | 4,673,500 | — | — |
| 2017-05-19 | $44.08 | $44.08 | 2,076,000 | — | — |
| 2017-05-18 | $44.61 | $44.61 | 1,837,600 | — | — |
| 2017-05-17 | $43.97 | $43.97 | 4,214,400 | — | — |
| 2017-05-16 | $45.62 | $45.62 | 2,624,300 | — | — |
| 2017-05-15 | $46.67 | $46.67 | 2,019,200 | — | — |
| 2017-05-12 | $46.25 | $46.25 | 2,167,900 | — | — |
| 2017-05-11 | $45.63 | $45.63 | 4,102,800 | — | — |
| 2017-05-10 | $47.99 | $47.99 | 8,629,800 | — | — |
| 2017-05-09 | $46.92 | $46.92 | 4,388,600 | — | — |
| 2017-05-08 | $47.03 | $47.03 | 3,887,300 | — | — |
| 2017-05-05 | $46.17 | $46.17 | 1,870,500 | — | — |
| 2017-05-04 | $45.89 | $45.89 | 2,878,400 | — | — |
| 2017-05-03 | $45.11 | $45.11 | 2,751,500 | — | — |
| 2017-05-02 | $46.10 | $46.10 | 2,638,800 | — | — |
| 2017-05-01 | $44.96 | $44.96 | 2,079,300 | — | — |
| 2017-04-28 | $45.01 | $45.01 | 3,960,900 | — | — |
| 2017-04-27 | $45.10 | $45.10 | 3,647,900 | — | — |
| 2017-04-26 | $44.50 | $44.50 | 2,920,900 | — | — |
| 2017-04-25 | $43.65 | $43.65 | 1,923,600 | — | — |
| 2017-04-24 | $43.34 | $43.34 | 2,486,900 | — | — |
| 2017-04-21 | $42.65 | $42.65 | 5,112,300 | — | — |
| 2017-04-20 | $42.71 | $42.71 | 1,928,000 | — | — |
| 2017-04-19 | $42.03 | $42.03 | 2,355,600 | — | — |
| 2017-04-18 | $41.97 | $41.97 | 1,922,400 | — | — |
| 2017-04-17 | $41.77 | $41.77 | 3,688,600 | — | — |
| 2017-04-13 | $41.36 | $41.36 | 1,830,700 | — | — |
| 2017-04-12 | $41.50 | $41.50 | 1,875,000 | — | — |
| 2017-04-11 | $41.45 | $41.45 | 3,848,800 | — | — |
| 2017-04-10 | $42.24 | $42.24 | 3,605,800 | — | — |
| 2017-04-07 | $42.06 | $42.06 | 3,169,500 | — | — |
| 2017-04-06 | $42.30 | $42.30 | 4,144,300 | — | — |
| 2017-04-05 | $41.76 | $41.76 | 4,075,600 | — | — |
| 2017-04-04 | $41.64 | $41.64 | 2,186,800 | — | — |
| 2017-04-03 | $42.77 | $42.77 | 3,074,100 | — | — |
| 2017-03-31 | $43.16 | $43.16 | 2,435,600 | — | — |
| 2017-03-30 | $43.31 | $43.31 | 2,849,000 | — | — |
| 2017-03-29 | $43.65 | $43.65 | 1,707,000 | — | — |
| 2017-03-28 | $43.13 | $43.13 | 1,793,100 | — | — |
| 2017-03-27 | $42.66 | $42.66 | 1,548,700 | — | — |
| 2017-03-24 | $42.69 | $42.69 | 2,440,500 | — | — |
| 2017-03-23 | $42.52 | $42.52 | 5,022,900 | — | — |
| 2017-03-22 | $41.40 | $41.40 | 2,868,900 | — | — |
| 2017-03-21 | $41.71 | $41.71 | 2,304,200 | — | — |
| 2017-03-20 | $43.00 | $43.00 | 1,307,800 | — | — |
| 2017-03-17 | $43.27 | $43.27 | 2,213,000 | — | — |
| 2017-03-16 | $43.07 | $43.07 | 1,522,700 | — | — |
| 2017-03-15 | $42.71 | $42.71 | 1,910,300 | — | — |
| 2017-03-14 | $42.26 | $42.26 | 1,819,700 | — | — |
| 2017-03-13 | $43.51 | $43.51 | 1,482,000 | — | — |
| 2017-03-10 | $43.60 | $43.60 | 2,706,900 | — | — |
| 2017-03-09 | $43.59 | $43.59 | 4,063,900 | — | — |
| 2017-03-08 | $43.83 | $43.83 | 7,546,700 | — | — |
| 2017-03-07 | $41.31 | $41.31 | 3,401,800 | — | — |
| 2017-03-06 | $41.60 | $41.60 | 3,430,300 | — | — |
| 2017-03-03 | $41.74 | $41.74 | 3,666,100 | — | — |
| 2017-03-02 | $40.82 | $40.82 | 3,174,000 | — | — |
| 2017-03-01 | $41.47 | $41.47 | 3,881,800 | — | — |
| 2017-02-28 | $41.47 | $41.47 | 3,918,300 | — | — |
| 2017-02-27 | $42.81 | $42.81 | 5,004,500 | — | — |
| 2017-02-24 | $42.62 | $42.62 | 4,670,200 | — | — |
| 2017-02-23 | $43.46 | $43.46 | 6,814,900 | — | — |
| 2017-02-22 | $45.55 | $45.55 | 4,343,200 | — | — |
| 2017-02-21 | $46.84 | $46.84 | 2,424,600 | — | — |
| 2017-02-17 | $47.06 | $47.06 | 5,935,700 | — | — |
| 2017-02-16 | $46.92 | $46.92 | 12,391,000 | — | — |
| 2017-02-15 | $52.70 | $52.70 | 6,553,400 | — | — |
| 2017-02-14 | $52.19 | $52.19 | 3,855,300 | — | — |
| 2017-02-13 | $51.39 | $51.39 | 2,585,900 | — | — |
| 2017-02-10 | $52.00 | $52.00 | 2,486,300 | — | — |
| 2017-02-09 | $52.51 | $52.51 | 2,395,200 | — | — |
| 2017-02-08 | $51.89 | $51.89 | 1,786,300 | — | — |
| 2017-02-07 | $51.96 | $51.96 | 1,305,000 | — | — |
| 2017-02-06 | $51.96 | $51.96 | 1,644,300 | — | — |
| 2017-02-03 | $52.61 | $52.61 | 961,000 | — | — |
| 2017-02-02 | $52.06 | $52.06 | 1,045,000 | — | — |
| 2017-02-01 | $51.87 | $51.87 | 1,800,900 | — | — |
| 2017-01-31 | $52.90 | $52.90 | 1,405,700 | — | — |
| 2017-01-30 | $52.25 | $52.25 | 1,144,800 | — | — |
| 2017-01-27 | $52.00 | $52.00 | 812,500 | — | — |
| 2017-01-26 | $52.18 | $52.18 | 772,700 | — | — |
| 2017-01-25 | $52.65 | $52.65 | 1,893,000 | — | — |
| 2017-01-24 | $52.13 | $52.13 | 1,412,600 | — | — |
| 2017-01-23 | $51.39 | $51.39 | 1,549,700 | — | — |
| 2017-01-20 | $51.85 | $51.85 | 2,137,500 | — | — |
| 2017-01-19 | $52.16 | $52.16 | 2,097,800 | — | — |
| 2017-01-18 | $52.88 | $52.88 | 1,288,600 | — | — |
| 2017-01-17 | $52.60 | $52.60 | 1,926,500 | — | — |
| 2017-01-13 | $52.92 | $52.92 | 2,254,400 | — | — |
| 2017-01-12 | $51.88 | $51.88 | 2,499,700 | — | — |
| 2017-01-11 | $51.66 | $51.66 | 1,560,200 | — | — |
| 2017-01-10 | $51.31 | $51.31 | 2,572,200 | — | — |
| 2017-01-09 | $50.92 | $50.92 | 2,646,800 | — | — |
| 2017-01-06 | $50.77 | $50.77 | 2,940,700 | — | — |
| 2017-01-05 | $49.20 | $49.20 | 1,734,700 | — | — |
| 2017-01-04 | $48.86 | $48.86 | 2,011,400 | — | — |
| 2017-01-03 | $47.51 | $47.51 | 1,914,000 | — | — |