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
- 2013-10-25 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 | $37.83 | $37.83 | 1,045,500 | — | — |
| 2017-12-28 | $38.26 | $38.26 | 623,500 | — | — |
| 2017-12-27 | $38.16 | $38.16 | 808,000 | — | — |
| 2017-12-26 | $38.04 | $38.04 | 469,700 | — | — |
| 2017-12-22 | $38.31 | $38.31 | 935,600 | — | — |
| 2017-12-21 | $38.42 | $38.42 | 1,256,200 | — | — |
| 2017-12-20 | $38.22 | $38.22 | 1,044,600 | — | — |
| 2017-12-19 | $37.83 | $37.83 | 2,482,600 | — | — |
| 2017-12-18 | $37.82 | $37.82 | 1,989,900 | — | — |
| 2017-12-15 | $37.72 | $37.72 | 1,310,000 | — | — |
| 2017-12-14 | $38.01 | $38.01 | 1,385,300 | — | — |
| 2017-12-13 | $38.71 | $38.71 | 1,335,600 | — | — |
| 2017-12-12 | $38.77 | $38.77 | 1,799,800 | — | — |
| 2017-12-11 | $38.43 | $38.43 | 1,682,100 | — | — |
| 2017-12-08 | $37.91 | $37.91 | 1,766,000 | — | — |
| 2017-12-07 | $37.41 | $37.41 | 2,274,300 | — | — |
| 2017-12-06 | $36.88 | $36.88 | 2,215,500 | — | — |
| 2017-12-05 | $36.31 | $36.31 | 1,582,000 | — | — |
| 2017-12-04 | $36.59 | $36.59 | 2,294,400 | — | — |
| 2017-12-01 | $36.07 | $36.07 | 1,606,700 | — | — |
| 2017-11-30 | $35.99 | $35.99 | 1,777,100 | — | — |
| 2017-11-29 | $36.44 | $36.44 | 1,385,700 | — | — |
| 2017-11-28 | $36.76 | $36.76 | 1,479,000 | — | — |
| 2017-11-27 | $36.20 | $36.20 | 1,589,900 | — | — |
| 2017-11-24 | $35.43 | $35.43 | 451,100 | — | — |
| 2017-11-22 | $35.56 | $35.56 | 1,309,100 | — | — |
| 2017-11-21 | $35.09 | $35.09 | 1,794,400 | — | — |
| 2017-11-20 | $34.45 | $34.45 | 1,157,000 | — | — |
| 2017-11-17 | $33.92 | $33.92 | 1,623,800 | — | — |
| 2017-11-16 | $33.68 | $33.68 | 1,128,100 | — | — |
| 2017-11-15 | $33.57 | $33.57 | 1,121,600 | — | — |
| 2017-11-14 | $33.84 | $33.84 | 722,100 | — | — |
| 2017-11-13 | $33.94 | $33.94 | 1,279,000 | — | — |
| 2017-11-10 | $33.79 | $33.79 | 1,346,800 | — | — |
| 2017-11-09 | $34.05 | $34.05 | 1,244,700 | — | — |
| 2017-11-08 | $33.85 | $33.85 | 1,478,700 | — | — |
| 2017-11-07 | $33.91 | $33.91 | 2,128,900 | — | — |
| 2017-11-06 | $34.80 | $34.80 | 2,069,800 | — | — |
| 2017-11-03 | $33.51 | $33.51 | 1,732,700 | — | — |
| 2017-11-02 | $33.49 | $33.49 | 2,281,600 | — | — |
| 2017-11-01 | $34.23 | $34.23 | 4,694,000 | — | — |
| 2017-10-31 | $32.14 | $32.14 | 2,953,500 | — | — |
| 2017-10-30 | $32.00 | $32.00 | 1,639,500 | — | — |
| 2017-10-27 | $31.71 | $31.71 | 1,822,100 | — | — |
| 2017-10-26 | $31.73 | $31.73 | 2,503,000 | — | — |
| 2017-10-25 | $31.86 | $31.86 | 1,104,300 | — | — |
| 2017-10-24 | $32.40 | $32.40 | 1,016,100 | — | — |
| 2017-10-23 | $32.49 | $32.49 | 888,300 | — | — |
| 2017-10-20 | $32.65 | $32.65 | 839,700 | — | — |
| 2017-10-19 | $31.87 | $31.87 | 917,700 | — | — |
| 2017-10-18 | $31.80 | $31.80 | 2,573,600 | — | — |
| 2017-10-17 | $31.66 | $31.66 | 954,700 | — | — |
| 2017-10-16 | $31.88 | $31.88 | 824,600 | — | — |
| 2017-10-13 | $32.19 | $32.19 | 1,041,100 | — | — |
| 2017-10-12 | $32.19 | $32.19 | 714,600 | — | — |
| 2017-10-11 | $32.34 | $32.34 | 1,062,500 | — | — |
| 2017-10-10 | $32.32 | $32.32 | 958,100 | — | — |
| 2017-10-09 | $33.09 | $33.09 | 727,600 | — | — |
| 2017-10-06 | $33.40 | $33.40 | 852,700 | — | — |
| 2017-10-05 | $33.30 | $33.30 | 1,247,300 | — | — |
| 2017-10-04 | $33.53 | $33.53 | 1,251,000 | — | — |
| 2017-10-03 | $33.80 | $33.80 | 1,394,800 | — | — |
| 2017-10-02 | $33.48 | $33.48 | 1,279,600 | — | — |
| 2017-09-29 | $33.21 | $33.21 | 1,252,700 | — | — |
| 2017-09-28 | $32.62 | $32.62 | 968,800 | — | — |
| 2017-09-27 | $33.20 | $33.20 | 514,100 | — | — |
| 2017-09-26 | $32.85 | $32.85 | 811,500 | — | — |
| 2017-09-25 | $32.65 | $32.65 | 1,428,400 | — | — |
| 2017-09-22 | $33.17 | $33.17 | 964,600 | — | — |
| 2017-09-21 | $33.26 | $33.26 | 366,200 | — | — |
| 2017-09-20 | $33.17 | $33.17 | 1,476,900 | — | — |
| 2017-09-19 | $32.74 | $32.74 | 2,725,900 | — | — |
| 2017-09-18 | $34.34 | $34.34 | 1,726,500 | — | — |
| 2017-09-15 | $33.58 | $33.58 | 1,350,900 | — | — |
| 2017-09-14 | $33.26 | $33.26 | 1,271,000 | — | — |
| 2017-09-13 | $33.49 | $33.49 | 994,800 | — | — |
| 2017-09-12 | $34.07 | $34.07 | 1,173,600 | — | — |
| 2017-09-11 | $33.90 | $33.90 | 1,572,100 | — | — |
| 2017-09-08 | $33.04 | $33.04 | 974,900 | — | — |
| 2017-09-07 | $33.01 | $33.01 | 1,285,800 | — | — |
| 2017-09-06 | $32.72 | $32.72 | 1,450,800 | — | — |
| 2017-09-05 | $32.41 | $32.41 | 1,126,200 | — | — |
| 2017-09-01 | $32.97 | $32.97 | 1,052,100 | — | — |
| 2017-08-31 | $33.06 | $33.06 | 1,856,800 | — | — |
| 2017-08-30 | $32.78 | $32.78 | 1,245,100 | — | — |
| 2017-08-29 | $32.78 | $32.78 | 1,150,500 | — | — |
| 2017-08-28 | $32.90 | $32.90 | 1,187,700 | — | — |
| 2017-08-25 | $32.90 | $32.90 | 1,282,200 | — | — |
| 2017-08-24 | $32.80 | $32.80 | 1,120,900 | — | — |
| 2017-08-23 | $32.89 | $32.89 | 2,333,000 | — | — |
| 2017-08-22 | $33.27 | $33.27 | 1,420,800 | — | — |
| 2017-08-21 | $33.00 | $33.00 | 2,163,300 | — | — |
| 2017-08-18 | $33.00 | $33.00 | 1,933,400 | — | — |
| 2017-08-17 | $32.84 | $32.84 | 2,340,300 | — | — |
| 2017-08-16 | $32.85 | $32.85 | 2,275,500 | — | — |
| 2017-08-15 | $32.84 | $32.84 | 2,736,700 | — | — |
| 2017-08-14 | $32.60 | $32.60 | 2,331,700 | — | — |
| 2017-08-11 | $31.93 | $31.93 | 2,252,800 | — | — |
| 2017-08-10 | $31.66 | $31.66 | 2,641,300 | — | — |
| 2017-08-09 | $32.25 | $32.25 | 2,677,300 | — | — |
| 2017-08-08 | $32.16 | $32.16 | 2,629,600 | — | — |
| 2017-08-07 | $32.74 | $32.74 | 2,351,700 | — | — |
| 2017-08-04 | $32.61 | $32.61 | 4,741,600 | — | — |
| 2017-08-03 | $33.54 | $33.54 | 12,056,300 | — | — |
| 2017-08-02 | $37.16 | $37.16 | 3,068,100 | — | — |
| 2017-08-01 | $37.00 | $37.00 | 1,661,100 | — | — |
| 2017-07-31 | $36.78 | $36.78 | 1,619,000 | — | — |
| 2017-07-28 | $36.94 | $36.94 | 1,537,800 | — | — |
| 2017-07-27 | $36.53 | $36.53 | 2,188,900 | — | — |
| 2017-07-26 | $36.01 | $36.01 | 1,617,500 | — | — |
| 2017-07-25 | $35.74 | $35.74 | 1,299,800 | — | — |
| 2017-07-24 | $35.45 | $35.45 | 1,037,800 | — | — |
| 2017-07-21 | $35.28 | $35.28 | 1,329,800 | — | — |
| 2017-07-20 | $35.26 | $35.26 | 919,300 | — | — |
| 2017-07-19 | $35.19 | $35.19 | 2,542,500 | — | — |
| 2017-07-18 | $34.50 | $34.50 | 2,401,700 | — | — |
| 2017-07-17 | $34.75 | $34.75 | 3,879,600 | — | — |
| 2017-07-14 | $35.13 | $35.13 | 3,543,900 | — | — |
| 2017-07-13 | $35.65 | $35.65 | 4,133,100 | — | — |
| 2017-07-12 | $35.52 | $35.52 | 11,423,200 | — | — |
| 2017-07-11 | $38.00 | $38.00 | 1,018,000 | — | — |
| 2017-07-10 | $38.11 | $38.11 | 1,385,600 | — | — |
| 2017-07-07 | $38.15 | $38.15 | 2,753,600 | — | — |
| 2017-07-06 | $37.79 | $37.79 | 3,516,900 | — | — |
| 2017-07-05 | $37.78 | $37.78 | 2,024,400 | — | — |
| 2017-07-03 | $38.21 | $38.21 | 701,700 | — | — |
| 2017-06-30 | $38.03 | $38.03 | 1,252,000 | — | — |
| 2017-06-29 | $37.87 | $37.87 | 1,533,200 | — | — |
| 2017-06-28 | $38.36 | $38.36 | 1,556,000 | — | — |
| 2017-06-27 | $38.00 | $38.00 | 1,690,200 | — | — |
| 2017-06-26 | $38.39 | $38.39 | 1,647,500 | — | — |
| 2017-06-23 | $38.08 | $38.08 | 7,993,700 | — | — |
| 2017-06-22 | $38.02 | $38.02 | 2,931,400 | — | — |
| 2017-06-21 | $38.01 | $38.01 | 4,331,600 | — | — |
| 2017-06-20 | $37.95 | $37.95 | 3,035,100 | — | — |
| 2017-06-19 | $37.92 | $37.92 | 2,030,700 | — | — |
| 2017-06-16 | $37.15 | $37.15 | 1,942,900 | — | — |
| 2017-06-15 | $37.42 | $37.42 | 1,801,400 | — | — |
| 2017-06-14 | $37.19 | $37.19 | 1,171,800 | — | — |
| 2017-06-13 | $37.67 | $37.67 | 1,784,000 | — | — |
| 2017-06-12 | $37.01 | $37.01 | 1,934,200 | — | — |
| 2017-06-09 | $37.53 | $37.53 | 1,762,200 | — | — |
| 2017-06-08 | $37.99 | $37.99 | 2,112,000 | — | — |
| 2017-06-07 | $37.31 | $37.31 | 1,665,900 | — | — |
| 2017-06-06 | $37.13 | $37.13 | 1,764,200 | — | — |
| 2017-06-05 | $38.09 | $38.09 | 3,373,400 | — | — |
| 2017-06-02 | $37.58 | $37.58 | 2,126,300 | — | — |
| 2017-06-01 | $37.57 | $37.57 | 2,454,900 | — | — |
| 2017-05-31 | $36.99 | $36.99 | 10,449,200 | — | — |
| 2017-05-30 | $36.65 | $36.65 | 2,060,900 | — | — |
| 2017-05-26 | $36.92 | $36.92 | 1,908,000 | — | — |
| 2017-05-25 | $37.15 | $37.15 | 1,735,500 | — | — |
| 2017-05-24 | $36.90 | $36.90 | 2,916,800 | — | — |
| 2017-05-23 | $37.11 | $37.11 | 2,387,500 | — | — |
| 2017-05-22 | $37.53 | $37.53 | 1,779,400 | — | — |
| 2017-05-19 | $37.00 | $37.00 | 1,963,700 | — | — |
| 2017-05-18 | $36.99 | $36.99 | 3,149,900 | — | — |
| 2017-05-17 | $36.85 | $36.85 | 2,886,200 | — | — |
| 2017-05-16 | $36.97 | $36.97 | 2,482,300 | — | — |
| 2017-05-15 | $36.45 | $36.45 | 1,531,900 | — | — |
| 2017-05-12 | $36.28 | $36.28 | 1,723,900 | — | — |
| 2017-05-11 | $36.71 | $36.71 | 1,879,000 | — | — |
| 2017-05-10 | $37.50 | $37.50 | 3,250,500 | — | — |
| 2017-05-09 | $36.73 | $36.73 | 3,377,400 | — | — |
| 2017-05-08 | $35.92 | $35.92 | 3,577,800 | — | — |
| 2017-05-05 | $35.79 | $35.79 | 8,619,100 | — | — |
| 2017-05-04 | $35.11 | $35.11 | 18,117,700 | — | — |
| 2017-05-03 | $41.16 | $41.16 | 2,536,000 | — | — |
| 2017-05-02 | $41.76 | $41.76 | 948,500 | — | — |
| 2017-05-01 | $42.32 | $42.32 | 1,331,100 | — | — |
| 2017-04-28 | $42.04 | $42.04 | 904,300 | — | — |
| 2017-04-27 | $42.29 | $42.29 | 865,000 | — | — |
| 2017-04-26 | $41.69 | $41.69 | 1,811,400 | — | — |
| 2017-04-25 | $41.82 | $41.82 | 1,297,900 | — | — |
| 2017-04-24 | $41.47 | $41.47 | 1,605,600 | — | — |
| 2017-04-21 | $40.93 | $40.93 | 1,927,700 | — | — |
| 2017-04-20 | $41.63 | $41.63 | 1,851,800 | — | — |
| 2017-04-19 | $41.02 | $41.02 | 1,663,000 | — | — |
| 2017-04-18 | $40.48 | $40.48 | 1,980,800 | — | — |
| 2017-04-17 | $40.63 | $40.63 | 953,500 | — | — |
| 2017-04-13 | $39.98 | $39.98 | 1,538,500 | — | — |
| 2017-04-12 | $40.16 | $40.16 | 2,409,300 | — | — |
| 2017-04-11 | $40.63 | $40.63 | 2,280,900 | — | — |
| 2017-04-10 | $40.51 | $40.51 | 1,661,100 | — | — |
| 2017-04-07 | $41.04 | $41.04 | 979,400 | — | — |
| 2017-04-06 | $41.01 | $41.01 | 846,700 | — | — |
| 2017-04-05 | $40.82 | $40.82 | 996,700 | — | — |
| 2017-04-04 | $41.12 | $41.12 | 1,417,000 | — | — |
| 2017-04-03 | $41.15 | $41.15 | 1,492,900 | — | — |
| 2017-03-31 | $41.71 | $41.71 | 1,647,600 | — | — |
| 2017-03-30 | $42.09 | $42.09 | 2,196,200 | — | — |
| 2017-03-29 | $40.94 | $40.94 | 1,591,400 | — | — |
| 2017-03-28 | $41.18 | $41.18 | 2,131,500 | — | — |
| 2017-03-27 | $41.03 | $41.03 | 1,352,600 | — | — |
| 2017-03-24 | $41.22 | $41.22 | 1,985,400 | — | — |
| 2017-03-23 | $40.49 | $40.49 | 1,844,400 | — | — |
| 2017-03-22 | $39.87 | $39.87 | 1,717,400 | — | — |
| 2017-03-21 | $39.86 | $39.86 | 2,679,300 | — | — |
| 2017-03-20 | $40.14 | $40.14 | 1,716,700 | — | — |
| 2017-03-17 | $39.64 | $39.64 | 2,302,600 | — | — |
| 2017-03-16 | $39.78 | $39.78 | 1,100,600 | — | — |
| 2017-03-15 | $39.74 | $39.74 | 1,734,900 | — | — |
| 2017-03-14 | $39.40 | $39.40 | 869,700 | — | — |
| 2017-03-13 | $39.40 | $39.40 | 1,045,000 | — | — |
| 2017-03-10 | $38.94 | $38.94 | 1,222,100 | — | — |
| 2017-03-09 | $38.93 | $38.93 | 943,700 | — | — |
| 2017-03-08 | $38.84 | $38.84 | 1,447,700 | — | — |
| 2017-03-07 | $38.73 | $38.73 | 919,900 | — | — |
| 2017-03-06 | $39.06 | $39.06 | 1,325,300 | — | — |
| 2017-03-03 | $39.30 | $39.30 | 1,298,900 | — | — |
| 2017-03-02 | $38.91 | $38.91 | 1,979,400 | — | — |
| 2017-03-01 | $39.46 | $39.46 | 2,816,800 | — | — |
| 2017-02-28 | $38.05 | $38.05 | 1,795,800 | — | — |
| 2017-02-27 | $37.97 | $37.97 | 2,272,800 | — | — |
| 2017-02-24 | $37.32 | $37.32 | 2,657,800 | — | — |
| 2017-02-23 | $37.72 | $37.72 | 4,709,300 | — | — |
| 2017-02-22 | $40.31 | $40.31 | 3,348,600 | — | — |
| 2017-02-21 | $39.98 | $39.98 | 2,121,200 | — | — |
| 2017-02-17 | $39.45 | $39.45 | 1,991,300 | — | — |
| 2017-02-16 | $39.33 | $39.33 | 1,111,600 | — | — |
| 2017-02-15 | $38.98 | $38.98 | 1,708,500 | — | — |
| 2017-02-14 | $38.86 | $38.86 | 967,000 | — | — |
| 2017-02-13 | $38.75 | $38.75 | 978,700 | — | — |
| 2017-02-10 | $38.44 | $38.44 | 878,900 | — | — |
| 2017-02-09 | $38.43 | $38.43 | 1,104,400 | — | — |
| 2017-02-08 | $38.50 | $38.50 | 1,445,300 | — | — |
| 2017-02-07 | $38.51 | $38.51 | 870,600 | — | — |
| 2017-02-06 | $38.28 | $38.28 | 774,500 | — | — |
| 2017-02-03 | $38.53 | $38.53 | 827,500 | — | — |
| 2017-02-02 | $38.16 | $38.16 | 4,854,000 | — | — |
| 2017-02-01 | $38.00 | $38.00 | 1,594,300 | — | — |
| 2017-01-31 | $37.82 | $37.82 | 1,617,300 | — | — |
| 2017-01-30 | $37.00 | $37.00 | 946,600 | — | — |
| 2017-01-27 | $36.66 | $36.66 | 731,300 | — | — |
| 2017-01-26 | $37.33 | $37.33 | 1,516,900 | — | — |
| 2017-01-25 | $36.94 | $36.94 | 1,257,400 | — | — |
| 2017-01-24 | $36.94 | $36.94 | 1,487,600 | — | — |
| 2017-01-23 | $36.13 | $36.13 | 993,500 | — | — |
| 2017-01-20 | $36.20 | $36.20 | 2,278,700 | — | — |
| 2017-01-19 | $35.73 | $35.73 | 1,353,700 | — | — |
| 2017-01-18 | $35.75 | $35.75 | 1,911,400 | — | — |
| 2017-01-17 | $35.34 | $35.34 | 2,774,900 | — | — |
| 2017-01-13 | $36.97 | $36.97 | 1,257,200 | — | — |
| 2017-01-12 | $36.74 | $36.74 | 1,262,800 | — | — |
| 2017-01-11 | $37.15 | $37.15 | 1,433,200 | — | — |
| 2017-01-10 | $37.57 | $37.57 | 1,473,600 | — | — |
| 2017-01-09 | $37.24 | $37.24 | 1,608,200 | — | — |
| 2017-01-06 | $36.98 | $36.98 | 1,638,200 | — | — |
| 2017-01-05 | $37.38 | $37.38 | 2,732,300 | — | — |
| 2017-01-04 | $37.53 | $37.53 | 1,944,100 | — | — |
| 2017-01-03 | $36.71 | $36.71 | 1,819,800 | — | — |