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
- 2012-03-02 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 | $41.96 | $41.96 | 688,800 | — | — |
| 2017-12-28 | $42.23 | $42.23 | 472,900 | — | — |
| 2017-12-27 | $42.30 | $42.30 | 481,400 | — | — |
| 2017-12-26 | $42.12 | $42.12 | 1,229,200 | — | — |
| 2017-12-22 | $41.91 | $41.91 | 761,000 | — | — |
| 2017-12-21 | $43.04 | $43.04 | 567,100 | — | — |
| 2017-12-20 | $43.32 | $43.32 | 735,100 | — | — |
| 2017-12-19 | $43.55 | $43.55 | 1,109,100 | — | — |
| 2017-12-18 | $43.81 | $43.81 | 1,676,300 | — | — |
| 2017-12-15 | $42.43 | $42.43 | 1,035,400 | — | — |
| 2017-12-14 | $42.17 | $42.17 | 843,700 | — | — |
| 2017-12-13 | $42.30 | $42.30 | 942,900 | — | — |
| 2017-12-12 | $41.50 | $41.50 | 1,158,000 | — | — |
| 2017-12-11 | $41.25 | $41.25 | 1,294,100 | — | — |
| 2017-12-08 | $40.47 | $40.47 | 1,792,700 | — | — |
| 2017-12-07 | $40.79 | $40.79 | 2,883,700 | — | — |
| 2017-12-06 | $41.88 | $41.88 | 1,428,200 | — | — |
| 2017-12-05 | $42.90 | $42.90 | 1,662,100 | — | — |
| 2017-12-04 | $43.05 | $43.05 | 1,194,400 | — | — |
| 2017-12-01 | $43.89 | $43.89 | 1,557,900 | — | — |
| 2017-11-30 | $44.55 | $44.55 | 1,505,800 | — | — |
| 2017-11-29 | $45.20 | $45.20 | 1,469,800 | — | — |
| 2017-11-28 | $47.44 | $47.44 | 1,144,800 | — | — |
| 2017-11-27 | $47.39 | $47.39 | 1,273,100 | — | — |
| 2017-11-24 | $47.58 | $47.58 | 373,800 | — | — |
| 2017-11-22 | $47.18 | $47.18 | 697,200 | — | — |
| 2017-11-21 | $46.97 | $46.97 | 1,231,800 | — | — |
| 2017-11-20 | $47.18 | $47.18 | 979,800 | — | — |
| 2017-11-17 | $46.82 | $46.82 | 913,300 | — | — |
| 2017-11-16 | $46.33 | $46.33 | 1,025,400 | — | — |
| 2017-11-15 | $45.59 | $45.59 | 1,206,700 | — | — |
| 2017-11-14 | $45.91 | $45.91 | 710,400 | — | — |
| 2017-11-13 | $45.90 | $45.90 | 1,227,300 | — | — |
| 2017-11-10 | $45.98 | $45.98 | 1,498,000 | — | — |
| 2017-11-09 | $45.55 | $45.55 | 1,246,400 | — | — |
| 2017-11-08 | $45.11 | $45.11 | 1,312,000 | — | — |
| 2017-11-07 | $44.69 | $44.69 | 1,570,900 | — | — |
| 2017-11-06 | $45.65 | $45.65 | 1,353,500 | — | — |
| 2017-11-03 | $46.07 | $46.07 | 1,662,200 | — | — |
| 2017-11-02 | $45.98 | $45.98 | 5,082,600 | — | — |
| 2017-11-01 | $46.03 | $46.03 | 3,919,800 | — | — |
| 2017-10-31 | $46.72 | $46.72 | 1,824,700 | — | — |
| 2017-10-30 | $47.15 | $47.15 | 2,100,900 | — | — |
| 2017-10-27 | $45.40 | $45.40 | 1,682,700 | — | — |
| 2017-10-26 | $45.00 | $45.00 | 961,500 | — | — |
| 2017-10-25 | $44.02 | $44.02 | 1,295,600 | — | — |
| 2017-10-24 | $43.68 | $43.68 | 881,500 | — | — |
| 2017-10-23 | $43.60 | $43.60 | 1,422,500 | — | — |
| 2017-10-20 | $44.52 | $44.52 | 616,500 | — | — |
| 2017-10-19 | $44.44 | $44.44 | 908,500 | — | — |
| 2017-10-18 | $44.58 | $44.58 | 1,643,600 | — | — |
| 2017-10-17 | $43.20 | $43.20 | 648,100 | — | — |
| 2017-10-16 | $43.52 | $43.52 | 687,600 | — | — |
| 2017-10-13 | $43.65 | $43.65 | 1,129,600 | — | — |
| 2017-10-12 | $43.75 | $43.75 | 1,153,100 | — | — |
| 2017-10-11 | $43.98 | $43.98 | 1,539,200 | — | — |
| 2017-10-10 | $44.40 | $44.40 | 1,898,200 | — | — |
| 2017-10-09 | $45.63 | $45.63 | 1,388,700 | — | — |
| 2017-10-06 | $46.73 | $46.73 | 1,169,300 | — | — |
| 2017-10-05 | $46.39 | $46.39 | 863,200 | — | — |
| 2017-10-04 | $46.07 | $46.07 | 1,489,300 | — | — |
| 2017-10-03 | $45.80 | $45.80 | 2,153,100 | — | — |
| 2017-10-02 | $44.09 | $44.09 | 1,864,500 | — | — |
| 2017-09-29 | $43.30 | $43.30 | 898,900 | — | — |
| 2017-09-28 | $42.66 | $42.66 | 1,622,300 | — | — |
| 2017-09-27 | $42.70 | $42.70 | 1,471,600 | — | — |
| 2017-09-26 | $41.72 | $41.72 | 1,087,100 | — | — |
| 2017-09-25 | $41.90 | $41.90 | 2,026,900 | — | — |
| 2017-09-22 | $43.42 | $43.42 | 1,056,700 | — | — |
| 2017-09-21 | $43.61 | $43.61 | 769,400 | — | — |
| 2017-09-20 | $44.17 | $44.17 | 940,100 | — | — |
| 2017-09-19 | $43.85 | $43.85 | 859,100 | — | — |
| 2017-09-18 | $43.50 | $43.50 | 1,261,100 | — | — |
| 2017-09-15 | $43.57 | $43.57 | 4,243,400 | — | — |
| 2017-09-14 | $42.91 | $42.91 | 1,190,100 | — | — |
| 2017-09-13 | $42.95 | $42.95 | 1,908,300 | — | — |
| 2017-09-12 | $43.85 | $43.85 | 1,295,500 | — | — |
| 2017-09-11 | $43.70 | $43.70 | 3,123,700 | — | — |
| 2017-09-08 | $43.75 | $43.75 | 1,227,100 | — | — |
| 2017-09-07 | $43.74 | $43.74 | 1,622,800 | — | — |
| 2017-09-06 | $43.04 | $43.04 | 1,062,800 | — | — |
| 2017-09-05 | $43.04 | $43.04 | 1,258,900 | — | — |
| 2017-09-01 | $42.98 | $42.98 | 1,335,100 | — | — |
| 2017-08-31 | $42.60 | $42.60 | 2,126,400 | — | — |
| 2017-08-30 | $42.90 | $42.90 | 1,288,800 | — | — |
| 2017-08-29 | $42.32 | $42.32 | 1,235,300 | — | — |
| 2017-08-28 | $42.14 | $42.14 | 971,300 | — | — |
| 2017-08-25 | $42.14 | $42.14 | 1,377,600 | — | — |
| 2017-08-24 | $41.75 | $41.75 | 1,494,900 | — | — |
| 2017-08-23 | $42.12 | $42.12 | 1,509,700 | — | — |
| 2017-08-22 | $41.87 | $41.87 | 1,473,300 | — | — |
| 2017-08-21 | $41.46 | $41.46 | 1,324,000 | — | — |
| 2017-08-18 | $41.81 | $41.81 | 1,489,900 | — | — |
| 2017-08-17 | $41.43 | $41.43 | 1,537,400 | — | — |
| 2017-08-16 | $41.98 | $41.98 | 1,660,000 | — | — |
| 2017-08-15 | $41.56 | $41.56 | 2,473,600 | — | — |
| 2017-08-14 | $42.53 | $42.53 | 2,422,300 | — | — |
| 2017-08-11 | $42.03 | $42.03 | 3,520,100 | — | — |
| 2017-08-10 | $40.93 | $40.93 | 2,623,900 | — | — |
| 2017-08-09 | $41.55 | $41.55 | 2,835,100 | — | — |
| 2017-08-08 | $41.69 | $41.69 | 3,758,800 | — | — |
| 2017-08-07 | $41.73 | $41.73 | 7,593,200 | — | — |
| 2017-08-04 | $40.05 | $40.05 | 16,906,200 | — | — |
| 2017-08-03 | $31.37 | $31.37 | 6,345,500 | — | — |
| 2017-08-02 | $32.25 | $32.25 | 2,791,000 | — | — |
| 2017-08-01 | $33.22 | $33.22 | 1,937,100 | — | — |
| 2017-07-31 | $32.53 | $32.53 | 2,057,600 | — | — |
| 2017-07-28 | $33.02 | $33.02 | 1,698,800 | — | — |
| 2017-07-27 | $32.76 | $32.76 | 2,466,900 | — | — |
| 2017-07-26 | $32.45 | $32.45 | 1,208,100 | — | — |
| 2017-07-25 | $32.00 | $32.00 | 1,333,600 | — | — |
| 2017-07-24 | $31.73 | $31.73 | 1,398,400 | — | — |
| 2017-07-21 | $32.11 | $32.11 | 1,316,900 | — | — |
| 2017-07-20 | $32.40 | $32.40 | 1,966,700 | — | — |
| 2017-07-19 | $32.88 | $32.88 | 1,518,500 | — | — |
| 2017-07-18 | $32.93 | $32.93 | 1,926,800 | — | — |
| 2017-07-17 | $31.79 | $31.79 | 1,094,500 | — | — |
| 2017-07-14 | $31.89 | $31.89 | 1,096,300 | — | — |
| 2017-07-13 | $31.49 | $31.49 | 1,431,500 | — | — |
| 2017-07-12 | $32.01 | $32.01 | 1,908,900 | — | — |
| 2017-07-11 | $31.11 | $31.11 | 5,075,400 | — | — |
| 2017-07-10 | $30.16 | $30.16 | 2,311,000 | — | — |
| 2017-07-07 | $29.55 | $29.55 | 1,354,700 | — | — |
| 2017-07-06 | $29.33 | $29.33 | 1,504,500 | — | — |
| 2017-07-05 | $30.29 | $30.29 | 1,738,100 | — | — |
| 2017-07-03 | $30.07 | $30.07 | 925,700 | — | — |
| 2017-06-30 | $30.02 | $30.02 | 1,311,800 | — | — |
| 2017-06-29 | $29.89 | $29.89 | 2,297,900 | — | — |
| 2017-06-28 | $30.15 | $30.15 | 2,521,100 | — | — |
| 2017-06-27 | $29.40 | $29.40 | 2,023,900 | — | — |
| 2017-06-26 | $30.03 | $30.03 | 2,933,100 | — | — |
| 2017-06-23 | $30.88 | $30.88 | 9,222,400 | — | — |
| 2017-06-22 | $29.96 | $29.96 | 2,935,200 | — | — |
| 2017-06-21 | $29.36 | $29.36 | 2,715,500 | — | — |
| 2017-06-20 | $29.44 | $29.44 | 1,923,800 | — | — |
| 2017-06-19 | $30.28 | $30.28 | 1,832,200 | — | — |
| 2017-06-16 | $30.15 | $30.15 | 7,211,000 | — | — |
| 2017-06-15 | $30.63 | $30.63 | 2,227,200 | — | — |
| 2017-06-14 | $30.55 | $30.55 | 2,068,800 | — | — |
| 2017-06-13 | $30.72 | $30.72 | 3,839,900 | — | — |
| 2017-06-12 | $30.72 | $30.72 | 3,262,200 | — | — |
| 2017-06-09 | $29.80 | $29.80 | 3,447,300 | — | — |
| 2017-06-08 | $30.43 | $30.43 | 1,887,600 | — | — |
| 2017-06-07 | $30.21 | $30.21 | 2,081,400 | — | — |
| 2017-06-06 | $29.60 | $29.60 | 2,955,000 | — | — |
| 2017-06-05 | $30.09 | $30.09 | 4,080,300 | — | — |
| 2017-06-02 | $28.79 | $28.79 | 1,977,500 | — | — |
| 2017-06-01 | $28.83 | $28.83 | 3,492,400 | — | — |
| 2017-05-31 | $27.92 | $27.92 | 2,010,500 | — | — |
| 2017-05-30 | $27.73 | $27.73 | 1,541,800 | — | — |
| 2017-05-26 | $27.65 | $27.65 | 2,666,200 | — | — |
| 2017-05-25 | $28.07 | $28.07 | 2,657,700 | — | — |
| 2017-05-24 | $27.78 | $27.78 | 3,385,300 | — | — |
| 2017-05-23 | $27.78 | $27.78 | 2,754,600 | — | — |
| 2017-05-22 | $28.29 | $28.29 | 2,006,800 | — | — |
| 2017-05-19 | $27.84 | $27.84 | 2,731,400 | — | — |
| 2017-05-18 | $27.99 | $27.99 | 3,265,200 | — | — |
| 2017-05-17 | $27.38 | $27.38 | 3,610,700 | — | — |
| 2017-05-16 | $28.52 | $28.52 | 3,211,800 | — | — |
| 2017-05-15 | $29.01 | $29.01 | 3,737,800 | — | — |
| 2017-05-12 | $28.70 | $28.70 | 4,744,200 | — | — |
| 2017-05-11 | $29.30 | $29.30 | 13,753,300 | — | — |
| 2017-05-10 | $28.33 | $28.33 | 47,155,000 | — | — |
| 2017-05-09 | $34.70 | $34.70 | 11,652,200 | — | — |
| 2017-05-08 | $35.70 | $35.70 | 3,262,500 | — | — |
| 2017-05-05 | $35.68 | $35.68 | 1,348,900 | — | — |
| 2017-05-04 | $35.30 | $35.30 | 1,375,700 | — | — |
| 2017-05-03 | $35.20 | $35.20 | 1,685,800 | — | — |
| 2017-05-02 | $35.98 | $35.98 | 2,512,900 | — | — |
| 2017-05-01 | $35.72 | $35.72 | 1,964,000 | — | — |
| 2017-04-28 | $35.41 | $35.41 | 1,997,800 | — | — |
| 2017-04-27 | $36.01 | $36.01 | 3,033,700 | — | — |
| 2017-04-26 | $34.58 | $34.58 | 1,205,200 | — | — |
| 2017-04-25 | $34.21 | $34.21 | 1,288,900 | — | — |
| 2017-04-24 | $33.89 | $33.89 | 2,482,900 | — | — |
| 2017-04-21 | $33.49 | $33.49 | 1,476,400 | — | — |
| 2017-04-20 | $33.43 | $33.43 | 1,743,600 | — | — |
| 2017-04-19 | $32.83 | $32.83 | 1,596,600 | — | — |
| 2017-04-18 | $32.86 | $32.86 | 997,900 | — | — |
| 2017-04-17 | $32.69 | $32.69 | 1,567,900 | — | — |
| 2017-04-13 | $32.03 | $32.03 | 1,768,900 | — | — |
| 2017-04-12 | $32.16 | $32.16 | 2,942,500 | — | — |
| 2017-04-11 | $33.37 | $33.37 | 3,727,600 | — | — |
| 2017-04-10 | $32.74 | $32.74 | 1,471,300 | — | — |
| 2017-04-07 | $33.23 | $33.23 | 1,898,400 | — | — |
| 2017-04-06 | $33.43 | $33.43 | 2,116,000 | — | — |
| 2017-04-05 | $33.22 | $33.22 | 4,024,200 | — | — |
| 2017-04-04 | $32.85 | $32.85 | 2,031,800 | — | — |
| 2017-04-03 | $32.63 | $32.63 | 2,504,100 | — | — |
| 2017-03-31 | $32.75 | $32.75 | 1,644,100 | — | — |
| 2017-03-30 | $32.52 | $32.52 | 1,539,900 | — | — |
| 2017-03-29 | $32.78 | $32.78 | 2,794,300 | — | — |
| 2017-03-28 | $31.81 | $31.81 | 2,467,700 | — | — |
| 2017-03-27 | $32.43 | $32.43 | 2,434,800 | — | — |
| 2017-03-24 | $32.48 | $32.48 | 2,624,200 | — | — |
| 2017-03-23 | $32.77 | $32.77 | 2,563,700 | — | — |
| 2017-03-22 | $33.50 | $33.50 | 2,144,300 | — | — |
| 2017-03-21 | $33.62 | $33.62 | 2,569,300 | — | — |
| 2017-03-20 | $34.65 | $34.65 | 1,307,500 | — | — |
| 2017-03-17 | $34.11 | $34.11 | 1,236,800 | — | — |
| 2017-03-16 | $34.27 | $34.27 | 979,100 | — | — |
| 2017-03-15 | $34.16 | $34.16 | 2,289,400 | — | — |
| 2017-03-14 | $33.77 | $33.77 | 1,515,200 | — | — |
| 2017-03-13 | $34.58 | $34.58 | 1,522,600 | — | — |
| 2017-03-10 | $34.52 | $34.52 | 1,897,600 | — | — |
| 2017-03-09 | $34.38 | $34.38 | 4,637,800 | — | — |
| 2017-03-08 | $33.53 | $33.53 | 1,208,200 | — | — |
| 2017-03-07 | $33.72 | $33.72 | 1,729,100 | — | — |
| 2017-03-06 | $33.52 | $33.52 | 1,932,300 | — | — |
| 2017-03-03 | $33.37 | $33.37 | 2,229,800 | — | — |
| 2017-03-02 | $34.00 | $34.00 | 1,858,200 | — | — |
| 2017-03-01 | $34.66 | $34.66 | 2,741,800 | — | — |
| 2017-02-28 | $33.70 | $33.70 | 2,534,100 | — | — |
| 2017-02-27 | $34.07 | $34.07 | 2,677,300 | — | — |
| 2017-02-24 | $33.46 | $33.46 | 2,620,300 | — | — |
| 2017-02-23 | $33.47 | $33.47 | 4,810,700 | — | — |
| 2017-02-22 | $34.09 | $34.09 | 2,760,700 | — | — |
| 2017-02-21 | $34.43 | $34.43 | 2,280,000 | — | — |
| 2017-02-17 | $34.67 | $34.67 | 2,320,000 | — | — |
| 2017-02-16 | $34.77 | $34.77 | 4,572,200 | — | — |
| 2017-02-15 | $35.63 | $35.63 | 3,086,400 | — | — |
| 2017-02-14 | $35.85 | $35.85 | 4,090,700 | — | — |
| 2017-02-13 | $35.54 | $35.54 | 6,013,100 | — | — |
| 2017-02-10 | $35.83 | $35.83 | 16,022,000 | — | — |
| 2017-02-09 | $41.49 | $41.49 | 4,727,500 | — | — |
| 2017-02-08 | $41.41 | $41.41 | 3,128,100 | — | — |
| 2017-02-07 | $41.69 | $41.69 | 1,794,800 | — | — |
| 2017-02-06 | $41.85 | $41.85 | 1,862,700 | — | — |
| 2017-02-03 | $42.32 | $42.32 | 1,342,100 | — | — |
| 2017-02-02 | $42.62 | $42.62 | 1,465,400 | — | — |
| 2017-02-01 | $42.90 | $42.90 | 1,787,600 | — | — |
| 2017-01-31 | $41.78 | $41.78 | 987,700 | — | — |
| 2017-01-30 | $41.69 | $41.69 | 1,859,800 | — | — |
| 2017-01-27 | $42.41 | $42.41 | 1,176,500 | — | — |
| 2017-01-26 | $42.75 | $42.75 | 2,188,100 | — | — |
| 2017-01-25 | $42.53 | $42.53 | 842,900 | — | — |
| 2017-01-24 | $42.41 | $42.41 | 1,630,400 | — | — |
| 2017-01-23 | $41.53 | $41.53 | 1,553,200 | — | — |
| 2017-01-20 | $41.06 | $41.06 | 1,401,900 | — | — |
| 2017-01-19 | $40.92 | $40.92 | 1,333,400 | — | — |
| 2017-01-18 | $40.72 | $40.72 | 1,012,100 | — | — |
| 2017-01-17 | $40.36 | $40.36 | 925,300 | — | — |
| 2017-01-13 | $40.94 | $40.94 | 1,454,700 | — | — |
| 2017-01-12 | $40.69 | $40.69 | 1,132,200 | — | — |
| 2017-01-11 | $40.70 | $40.70 | 1,146,700 | — | — |
| 2017-01-10 | $40.40 | $40.40 | 1,977,200 | — | — |
| 2017-01-09 | $40.14 | $40.14 | 1,719,000 | — | — |
| 2017-01-06 | $39.31 | $39.31 | 1,230,200 | — | — |
| 2017-01-05 | $39.62 | $39.62 | 2,310,900 | — | — |
| 2017-01-04 | $39.42 | $39.42 | 2,238,000 | — | — |
| 2017-01-03 | $38.22 | $38.22 | 2,391,900 | — | — |