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 | $38.52 | $236.80 | 1,064,900 | — | — |
| 2017-12-28 | $38.62 | $237.42 | 1,041,700 | — | — |
| 2017-12-27 | $38.36 | $235.82 | 826,500 | — | — |
| 2017-12-26 | $38.33 | $235.64 | 704,700 | — | — |
| 2017-12-22 | $38.16 | $234.59 | 1,244,900 | — | — |
| 2017-12-21 | $37.68 | $231.64 | 1,055,700 | — | — |
| 2017-12-20 | $38.03 | $233.79 | 1,652,200 | — | — |
| 2017-12-19 | $38.14 | $234.47 | 1,982,400 | — | — |
| 2017-12-18 | $39.37 | $242.03 | 1,532,300 | — | — |
| 2017-12-15 | $39.36 | $241.97 | 3,684,300 | — | — |
| 2017-12-14 | $39.10 | $240.37 | 1,220,700 | — | — |
| 2017-12-13 | $39.03 | $239.94 | 2,136,500 | — | — |
| 2017-12-12 | $39.37 | $242.03 | 1,497,500 | — | — |
| 2017-12-11 | $39.23 | $241.17 | 1,279,300 | — | — |
| 2017-12-08 | $39.03 | $239.94 | 1,213,400 | — | — |
| 2017-12-07 | $38.83 | $238.71 | 1,196,300 | — | — |
| 2017-12-06 | $38.87 | $238.96 | 912,500 | — | — |
| 2017-12-05 | $38.80 | $238.53 | 1,247,500 | — | — |
| 2017-12-04 | $39.29 | $241.54 | 1,210,300 | — | — |
| 2017-12-01 | $39.22 | $241.11 | 1,417,900 | — | — |
| 2017-11-30 | $39.33 | $241.78 | 1,927,200 | — | — |
| 2017-11-29 | $39.36 | $241.97 | 1,781,300 | — | — |
| 2017-11-28 | $39.43 | $242.40 | 1,428,600 | — | — |
| 2017-11-27 | $39.50 | $242.83 | 874,900 | — | — |
| 2017-11-24 | $39.67 | $243.87 | 372,600 | — | — |
| 2017-11-22 | $39.66 | $243.81 | 1,174,600 | — | — |
| 2017-11-21 | $39.75 | $244.37 | 1,878,600 | — | — |
| 2017-11-20 | $39.39 | $242.15 | 1,805,800 | — | — |
| 2017-11-17 | $39.17 | $240.80 | 4,300,100 | — | — |
| 2017-11-16 | $39.51 | $242.89 | 1,645,700 | — | — |
| 2017-11-15 | $39.40 | $242.21 | 1,260,200 | — | — |
| 2017-11-14 | $39.99 | $245.84 | 1,044,300 | — | — |
| 2017-11-13 | $39.94 | $245.53 | 1,540,700 | — | — |
| 2017-11-10 | $39.74 | $244.30 | 1,123,700 | — | — |
| 2017-11-09 | $39.83 | $244.86 | 1,882,600 | — | — |
| 2017-11-08 | $40.05 | $246.21 | 2,409,300 | — | — |
| 2017-11-07 | $39.29 | $241.54 | 1,508,000 | — | — |
| 2017-11-06 | $38.89 | $239.08 | 1,815,100 | — | — |
| 2017-11-03 | $38.47 | $236.50 | 2,348,800 | — | — |
| 2017-11-02 | $38.13 | $234.41 | 2,371,900 | — | — |
| 2017-11-01 | $39.10 | $240.37 | 1,558,400 | — | — |
| 2017-10-31 | $38.79 | $238.46 | 1,462,300 | — | — |
| 2017-10-30 | $38.56 | $237.05 | 1,930,200 | — | — |
| 2017-10-27 | $38.51 | $236.74 | 1,465,300 | — | — |
| 2017-10-26 | $38.25 | $235.14 | 1,553,500 | — | — |
| 2017-10-25 | $38.21 | $234.90 | 1,656,400 | — | — |
| 2017-10-24 | $38.03 | $233.79 | 1,574,900 | — | — |
| 2017-10-23 | $38.55 | $236.99 | 985,500 | — | — |
| 2017-10-20 | $38.42 | $236.19 | 1,373,300 | — | — |
| 2017-10-19 | $38.52 | $236.80 | 1,128,200 | — | — |
| 2017-10-18 | $38.55 | $236.99 | 736,000 | — | — |
| 2017-10-17 | $38.77 | $238.34 | 934,900 | — | — |
| 2017-10-16 | $38.76 | $238.28 | 969,000 | — | — |
| 2017-10-13 | $39.00 | $239.75 | 1,100,400 | — | — |
| 2017-10-12 | $38.93 | $239.32 | 1,047,300 | — | — |
| 2017-10-11 | $38.61 | $237.36 | 1,116,900 | — | — |
| 2017-10-10 | $38.64 | $237.54 | 1,418,500 | — | — |
| 2017-10-09 | $38.36 | $235.82 | 1,160,100 | — | — |
| 2017-10-06 | $38.16 | $234.59 | 993,700 | — | — |
| 2017-10-05 | $38.55 | $235.08 | 1,330,600 | — | — |
| 2017-10-04 | $38.39 | $234.11 | 787,800 | — | — |
| 2017-10-03 | $37.96 | $231.48 | 1,115,700 | — | — |
| 2017-10-02 | $37.97 | $231.55 | 1,135,400 | — | — |
| 2017-09-29 | $38.03 | $231.91 | 1,253,700 | — | — |
| 2017-09-28 | $38.05 | $232.03 | 1,047,800 | — | — |
| 2017-09-27 | $37.84 | $230.75 | 992,000 | — | — |
| 2017-09-26 | $38.08 | $232.22 | 1,001,200 | — | — |
| 2017-09-25 | $38.12 | $232.46 | 1,242,000 | — | — |
| 2017-09-22 | $38.01 | $231.79 | 705,400 | — | — |
| 2017-09-21 | $38.15 | $232.64 | 942,500 | — | — |
| 2017-09-20 | $38.43 | $234.35 | 1,252,100 | — | — |
| 2017-09-19 | $38.46 | $234.53 | 1,291,700 | — | — |
| 2017-09-18 | $38.92 | $237.34 | 1,000,800 | — | — |
| 2017-09-15 | $38.93 | $237.40 | 2,298,800 | — | — |
| 2017-09-14 | $38.95 | $237.52 | 1,257,200 | — | — |
| 2017-09-13 | $38.71 | $236.06 | 1,395,100 | — | — |
| 2017-09-12 | $39.19 | $238.99 | 1,970,000 | — | — |
| 2017-09-11 | $39.79 | $242.64 | 1,335,900 | — | — |
| 2017-09-08 | $39.55 | $241.18 | 2,095,600 | — | — |
| 2017-09-07 | $39.43 | $240.45 | 1,271,600 | — | — |
| 2017-09-06 | $39.06 | $238.19 | 1,105,000 | — | — |
| 2017-09-05 | $39.07 | $238.25 | 1,585,100 | — | — |
| 2017-09-01 | $38.84 | $236.85 | 992,100 | — | — |
| 2017-08-31 | $38.82 | $236.73 | 2,049,600 | — | — |
| 2017-08-30 | $38.74 | $236.24 | 1,474,700 | — | — |
| 2017-08-29 | $38.72 | $236.12 | 1,143,400 | — | — |
| 2017-08-28 | $38.93 | $237.40 | 1,492,900 | — | — |
| 2017-08-25 | $39.04 | $238.07 | 1,538,200 | — | — |
| 2017-08-24 | $39.14 | $238.68 | 2,408,900 | — | — |
| 2017-08-23 | $39.34 | $239.90 | 1,131,300 | — | — |
| 2017-08-22 | $39.26 | $239.41 | 1,065,100 | — | — |
| 2017-08-21 | $39.34 | $239.90 | 908,400 | — | — |
| 2017-08-18 | $38.96 | $237.58 | 837,200 | — | — |
| 2017-08-17 | $39.23 | $239.23 | 1,138,700 | — | — |
| 2017-08-16 | $38.93 | $237.40 | 1,278,800 | — | — |
| 2017-08-15 | $39.13 | $238.62 | 1,230,700 | — | — |
| 2017-08-14 | $39.01 | $237.89 | 770,900 | — | — |
| 2017-08-11 | $38.47 | $234.59 | 721,300 | — | — |
| 2017-08-10 | $38.80 | $236.61 | 852,100 | — | — |
| 2017-08-09 | $38.82 | $236.73 | 1,154,800 | — | — |
| 2017-08-08 | $38.65 | $235.69 | 1,885,200 | — | — |
| 2017-08-07 | $38.73 | $236.18 | 700,000 | — | — |
| 2017-08-04 | $38.64 | $235.63 | 1,162,900 | — | — |
| 2017-08-03 | $38.78 | $236.49 | 1,166,200 | — | — |
| 2017-08-02 | $39.03 | $238.01 | 969,800 | — | — |
| 2017-08-01 | $39.10 | $238.44 | 1,134,700 | — | — |
| 2017-07-31 | $39.09 | $238.38 | 1,365,000 | — | — |
| 2017-07-28 | $39.32 | $239.78 | 1,441,300 | — | — |
| 2017-07-27 | $38.68 | $235.88 | 2,014,600 | — | — |
| 2017-07-26 | $39.19 | $238.99 | 828,200 | — | — |
| 2017-07-25 | $38.68 | $235.88 | 840,500 | — | — |
| 2017-07-24 | $39.14 | $238.68 | 1,562,500 | — | — |
| 2017-07-21 | $39.37 | $240.08 | 1,167,200 | — | — |
| 2017-07-20 | $39.27 | $239.47 | 1,312,000 | — | — |
| 2017-07-19 | $39.12 | $238.56 | 879,400 | — | — |
| 2017-07-18 | $38.61 | $235.45 | 1,560,200 | — | — |
| 2017-07-17 | $38.55 | $235.08 | 688,400 | — | — |
| 2017-07-14 | $38.16 | $232.70 | 1,251,000 | — | — |
| 2017-07-13 | $37.80 | $230.51 | 720,700 | — | — |
| 2017-07-12 | $38.00 | $231.73 | 1,082,600 | — | — |
| 2017-07-11 | $37.75 | $230.20 | 906,500 | — | — |
| 2017-07-10 | $37.83 | $230.69 | 1,170,000 | — | — |
| 2017-07-07 | $38.17 | $232.77 | 1,322,900 | — | — |
| 2017-07-06 | $38.07 | $232.16 | 1,508,200 | — | — |
| 2017-07-05 | $39.35 | $238.07 | 1,346,600 | — | — |
| 2017-07-03 | $39.30 | $237.77 | 512,600 | — | — |
| 2017-06-30 | $38.97 | $235.77 | 1,337,400 | — | — |
| 2017-06-29 | $39.20 | $237.16 | 1,444,400 | — | — |
| 2017-06-28 | $39.04 | $236.20 | 1,484,600 | — | — |
| 2017-06-27 | $39.21 | $237.22 | 1,355,100 | — | — |
| 2017-06-26 | $39.73 | $240.37 | 1,289,300 | — | — |
| 2017-06-23 | $39.67 | $240.01 | 1,769,100 | — | — |
| 2017-06-22 | $39.63 | $239.76 | 1,516,200 | — | — |
| 2017-06-21 | $40.10 | $242.61 | 900,300 | — | — |
| 2017-06-20 | $40.26 | $243.58 | 985,700 | — | — |
| 2017-06-19 | $40.49 | $244.97 | 970,000 | — | — |
| 2017-06-16 | $40.19 | $243.15 | 1,748,700 | — | — |
| 2017-06-15 | $40.00 | $242.00 | 969,700 | — | — |
| 2017-06-14 | $39.70 | $240.19 | 1,083,400 | — | — |
| 2017-06-13 | $39.65 | $239.89 | 1,743,200 | — | — |
| 2017-06-12 | $39.73 | $240.37 | 1,272,900 | — | — |
| 2017-06-09 | $40.22 | $243.33 | 1,083,500 | — | — |
| 2017-06-08 | $39.94 | $241.64 | 967,600 | — | — |
| 2017-06-07 | $39.99 | $241.94 | 1,950,600 | — | — |
| 2017-06-06 | $39.42 | $238.49 | 1,244,100 | — | — |
| 2017-06-05 | $39.86 | $241.16 | 1,325,500 | — | — |
| 2017-06-02 | $39.35 | $238.07 | 1,409,500 | — | — |
| 2017-06-01 | $38.47 | $232.75 | 1,841,600 | — | — |
| 2017-05-31 | $38.61 | $233.59 | 1,763,000 | — | — |
| 2017-05-30 | $38.34 | $231.96 | 896,300 | — | — |
| 2017-05-26 | $38.33 | $231.90 | 749,000 | — | — |
| 2017-05-25 | $38.30 | $231.72 | 816,500 | — | — |
| 2017-05-24 | $38.39 | $232.26 | 797,600 | — | — |
| 2017-05-23 | $38.28 | $231.60 | 1,457,400 | — | — |
| 2017-05-22 | $38.10 | $230.51 | 1,122,000 | — | — |
| 2017-05-19 | $37.84 | $228.94 | 1,379,000 | — | — |
| 2017-05-18 | $37.86 | $229.06 | 1,586,800 | — | — |
| 2017-05-17 | $37.40 | $226.27 | 2,629,800 | — | — |
| 2017-05-16 | $37.65 | $227.79 | 1,082,900 | — | — |
| 2017-05-15 | $37.80 | $228.69 | 1,042,400 | — | — |
| 2017-05-12 | $37.66 | $227.85 | 897,700 | — | — |
| 2017-05-11 | $37.61 | $227.54 | 1,106,700 | — | — |
| 2017-05-10 | $37.52 | $227.00 | 1,452,200 | — | — |
| 2017-05-09 | $37.55 | $227.18 | 1,544,000 | — | — |
| 2017-05-08 | $37.93 | $229.48 | 2,037,400 | — | — |
| 2017-05-05 | $37.98 | $229.78 | 1,541,000 | — | — |
| 2017-05-04 | $37.62 | $227.60 | 1,660,000 | — | — |
| 2017-05-03 | $37.21 | $225.12 | 1,454,500 | — | — |
| 2017-05-02 | $37.43 | $226.45 | 968,100 | — | — |
| 2017-05-01 | $37.61 | $227.54 | 1,603,400 | — | — |
| 2017-04-28 | $37.34 | $225.91 | 2,004,700 | — | — |
| 2017-04-27 | $37.03 | $224.03 | 1,552,900 | — | — |
| 2017-04-26 | $37.18 | $224.94 | 2,726,700 | — | — |
| 2017-04-25 | $37.06 | $224.22 | 2,470,300 | — | — |
| 2017-04-24 | $35.97 | $217.62 | 1,636,300 | — | — |
| 2017-04-21 | $36.21 | $219.07 | 891,500 | — | — |
| 2017-04-20 | $36.26 | $219.38 | 1,146,900 | — | — |
| 2017-04-19 | $36.52 | $220.95 | 918,000 | — | — |
| 2017-04-18 | $36.75 | $222.34 | 824,300 | — | — |
| 2017-04-17 | $36.66 | $221.80 | 1,263,600 | — | — |
| 2017-04-13 | $36.03 | $217.98 | 1,029,500 | — | — |
| 2017-04-12 | $36.20 | $219.01 | 1,315,600 | — | — |
| 2017-04-11 | $36.52 | $220.95 | 917,100 | — | — |
| 2017-04-10 | $36.36 | $219.98 | 808,600 | — | — |
| 2017-04-07 | $36.15 | $218.71 | 952,300 | — | — |
| 2017-04-06 | $36.04 | $218.05 | 918,900 | — | — |
| 2017-04-05 | $36.14 | $216.77 | 1,205,800 | — | — |
| 2017-04-04 | $36.19 | $217.07 | 874,800 | — | — |
| 2017-04-03 | $36.05 | $216.23 | 890,800 | — | — |
| 2017-03-31 | $36.26 | $217.49 | 1,425,800 | — | — |
| 2017-03-30 | $36.15 | $216.83 | 949,800 | — | — |
| 2017-03-29 | $36.10 | $216.53 | 1,411,000 | — | — |
| 2017-03-28 | $36.26 | $217.49 | 1,265,100 | — | — |
| 2017-03-27 | $36.08 | $216.41 | 1,414,200 | — | — |
| 2017-03-24 | $36.41 | $218.39 | 981,300 | — | — |
| 2017-03-23 | $36.39 | $218.27 | 1,314,100 | — | — |
| 2017-03-22 | $36.11 | $216.59 | 1,962,800 | — | — |
| 2017-03-21 | $36.17 | $216.95 | 1,139,400 | — | — |
| 2017-03-20 | $36.10 | $216.53 | 995,500 | — | — |
| 2017-03-17 | $36.17 | $216.95 | 1,996,000 | — | — |
| 2017-03-16 | $36.07 | $216.35 | 1,505,800 | — | — |
| 2017-03-15 | $36.07 | $216.35 | 1,347,400 | — | — |
| 2017-03-14 | $35.09 | $210.48 | 1,043,800 | — | — |
| 2017-03-13 | $35.14 | $210.78 | 1,203,100 | — | — |
| 2017-03-10 | $34.89 | $209.28 | 1,416,600 | — | — |
| 2017-03-09 | $35.17 | $210.96 | 1,602,000 | — | — |
| 2017-03-08 | $35.92 | $215.45 | 1,328,200 | — | — |
| 2017-03-07 | $36.23 | $217.31 | 1,080,900 | — | — |
| 2017-03-06 | $36.14 | $216.77 | 1,188,900 | — | — |
| 2017-03-03 | $35.90 | $215.33 | 1,751,500 | — | — |
| 2017-03-02 | $36.38 | $218.21 | 1,286,400 | — | — |
| 2017-03-01 | $36.44 | $218.57 | 1,499,500 | — | — |
| 2017-02-28 | $36.50 | $218.93 | 1,578,000 | — | — |
| 2017-02-27 | $36.36 | $218.09 | 796,100 | — | — |
| 2017-02-24 | $36.20 | $217.13 | 765,900 | — | — |
| 2017-02-23 | $36.19 | $217.07 | 1,367,500 | — | — |
| 2017-02-22 | $35.68 | $214.02 | 1,087,200 | — | — |
| 2017-02-21 | $35.95 | $215.63 | 920,800 | — | — |
| 2017-02-17 | $35.59 | $213.48 | 1,183,400 | — | — |
| 2017-02-16 | $35.47 | $212.76 | 1,164,200 | — | — |
| 2017-02-15 | $35.26 | $211.50 | 1,160,200 | — | — |
| 2017-02-14 | $35.36 | $212.10 | 1,212,800 | — | — |
| 2017-02-13 | $35.31 | $211.80 | 1,718,900 | — | — |
| 2017-02-10 | $35.70 | $214.14 | 765,600 | — | — |
| 2017-02-09 | $35.40 | $212.34 | 1,062,900 | — | — |
| 2017-02-08 | $35.71 | $214.20 | 2,734,200 | — | — |
| 2017-02-07 | $34.92 | $209.46 | 1,403,900 | — | — |
| 2017-02-06 | $34.76 | $208.50 | 1,114,900 | — | — |
| 2017-02-03 | $34.66 | $207.90 | 2,387,800 | — | — |
| 2017-02-02 | $34.97 | $209.76 | 2,999,600 | — | — |
| 2017-02-01 | $34.48 | $206.82 | 2,430,300 | — | — |
| 2017-01-31 | $34.95 | $209.64 | 3,500,300 | — | — |
| 2017-01-30 | $34.65 | $207.84 | 2,128,600 | — | — |
| 2017-01-27 | $34.92 | $209.46 | 1,825,400 | — | — |
| 2017-01-26 | $35.01 | $210.00 | 1,951,600 | — | — |
| 2017-01-25 | $35.26 | $211.50 | 1,615,600 | — | — |
| 2017-01-24 | $35.82 | $214.86 | 1,647,200 | — | — |
| 2017-01-23 | $36.05 | $216.23 | 1,607,900 | — | — |
| 2017-01-20 | $36.07 | $216.35 | 1,513,900 | — | — |
| 2017-01-19 | $35.71 | $214.20 | 1,061,800 | — | — |
| 2017-01-18 | $36.07 | $216.35 | 813,400 | — | — |
| 2017-01-17 | $35.93 | $215.51 | 1,268,200 | — | — |
| 2017-01-13 | $35.63 | $213.72 | 788,900 | — | — |
| 2017-01-12 | $35.93 | $215.51 | 1,296,300 | — | — |
| 2017-01-11 | $35.52 | $213.06 | 1,383,400 | — | — |
| 2017-01-10 | $35.73 | $214.32 | 889,400 | — | — |
| 2017-01-09 | $36.05 | $216.23 | 1,370,300 | — | — |
| 2017-01-06 | $36.43 | $218.51 | 1,415,400 | — | — |
| 2017-01-05 | $36.43 | $216.74 | 2,907,400 | — | — |
| 2017-01-04 | $36.31 | $216.03 | 1,815,400 | — | — |
| 2017-01-03 | $35.95 | $213.89 | 1,863,000 | — | — |