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
- 2016-10-17 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 | $40.02 | $40.12 | 1,233,400 | — | — |
| 2017-12-28 | $40.68 | $40.78 | 944,800 | — | — |
| 2017-12-27 | $40.19 | $40.29 | 1,127,800 | — | — |
| 2017-12-26 | $39.55 | $39.65 | 990,700 | — | — |
| 2017-12-22 | $40.87 | $40.97 | 881,300 | — | — |
| 2017-12-21 | $41.09 | $41.19 | 790,000 | — | — |
| 2017-12-20 | $40.91 | $41.01 | 1,147,400 | — | — |
| 2017-12-19 | $42.01 | $42.11 | 1,870,600 | — | — |
| 2017-12-18 | $41.20 | $41.30 | 1,290,800 | — | — |
| 2017-12-15 | $40.54 | $40.64 | 1,575,800 | — | — |
| 2017-12-14 | $40.49 | $40.59 | 1,285,200 | — | — |
| 2017-12-13 | $40.62 | $40.72 | 1,976,600 | — | — |
| 2017-12-12 | $40.56 | $40.66 | 724,900 | — | — |
| 2017-12-11 | $40.80 | $40.90 | 1,085,500 | — | — |
| 2017-12-08 | $40.81 | $40.91 | 1,641,500 | — | — |
| 2017-12-07 | $40.18 | $40.28 | 1,213,800 | — | — |
| 2017-12-06 | $39.96 | $40.06 | 1,643,400 | — | — |
| 2017-12-05 | $40.73 | $40.83 | 1,308,300 | — | — |
| 2017-12-04 | $41.05 | $41.15 | 3,371,900 | — | — |
| 2017-12-01 | $40.57 | $40.67 | 3,146,500 | — | — |
| 2017-11-30 | $40.83 | $40.93 | 5,214,000 | — | — |
| 2017-11-29 | $41.01 | $41.11 | 1,725,100 | — | — |
| 2017-11-28 | $41.23 | $41.23 | 2,548,400 | — | — |
| 2017-11-27 | $40.76 | $40.76 | 1,572,800 | — | — |
| 2017-11-24 | $40.72 | $40.72 | 1,517,500 | — | — |
| 2017-11-22 | $40.63 | $40.63 | 1,917,600 | — | — |
| 2017-11-21 | $41.68 | $41.68 | 1,841,300 | — | — |
| 2017-11-20 | $41.85 | $41.85 | 1,139,300 | — | — |
| 2017-11-17 | $42.50 | $42.50 | 1,210,700 | — | — |
| 2017-11-16 | $42.23 | $42.23 | 1,167,900 | — | — |
| 2017-11-15 | $41.45 | $41.45 | 1,870,100 | — | — |
| 2017-11-14 | $41.96 | $41.96 | 1,376,200 | — | — |
| 2017-11-13 | $42.13 | $42.13 | 1,899,400 | — | — |
| 2017-11-10 | $41.73 | $41.73 | 1,360,000 | — | — |
| 2017-11-09 | $41.06 | $41.06 | 1,294,000 | — | — |
| 2017-11-08 | $41.05 | $41.05 | 1,677,900 | — | — |
| 2017-11-07 | $41.20 | $41.20 | 1,576,600 | — | — |
| 2017-11-06 | $41.16 | $41.16 | 2,513,900 | — | — |
| 2017-11-03 | $41.81 | $41.81 | 3,313,900 | — | — |
| 2017-11-02 | $40.17 | $40.17 | 1,926,100 | — | — |
| 2017-11-01 | $39.89 | $39.89 | 1,857,200 | — | — |
| 2017-10-31 | $40.35 | $40.35 | 1,543,200 | — | — |
| 2017-10-30 | $40.43 | $40.43 | 2,123,700 | — | — |
| 2017-10-27 | $40.11 | $40.11 | 1,285,200 | — | — |
| 2017-10-26 | $40.61 | $40.61 | 2,121,100 | — | — |
| 2017-10-25 | $40.12 | $40.12 | 3,548,300 | — | — |
| 2017-10-24 | $40.94 | $40.94 | 3,222,700 | — | — |
| 2017-10-23 | $42.23 | $42.23 | 1,712,600 | — | — |
| 2017-10-20 | $42.15 | $42.15 | 2,340,700 | — | — |
| 2017-10-19 | $41.90 | $41.90 | 2,270,300 | — | — |
| 2017-10-18 | $42.46 | $42.46 | 1,433,400 | — | — |
| 2017-10-17 | $42.68 | $42.68 | 1,974,600 | — | — |
| 2017-10-16 | $42.66 | $42.66 | 1,589,600 | — | — |
| 2017-10-13 | $42.94 | $42.94 | 2,277,300 | — | — |
| 2017-10-12 | $42.94 | $42.94 | 3,082,200 | — | — |
| 2017-10-11 | $42.39 | $42.39 | 2,849,100 | — | — |
| 2017-10-10 | $42.51 | $42.51 | 4,702,600 | — | — |
| 2017-10-09 | $42.99 | $42.99 | 5,168,200 | — | — |
| 2017-10-06 | $40.82 | $40.82 | 8,022,800 | — | — |
| 2017-10-05 | $39.97 | $39.97 | 4,624,800 | — | — |
| 2017-10-04 | $39.89 | $39.89 | 2,343,300 | — | — |
| 2017-10-03 | $40.31 | $40.31 | 2,244,500 | — | — |
| 2017-10-02 | $40.39 | $40.39 | 1,537,900 | — | — |
| 2017-09-29 | $39.97 | $39.97 | 2,094,000 | — | — |
| 2017-09-28 | $39.90 | $39.90 | 1,980,500 | — | — |
| 2017-09-27 | $39.78 | $39.78 | 2,549,800 | — | — |
| 2017-09-26 | $39.69 | $39.69 | 1,479,600 | — | — |
| 2017-09-25 | $39.11 | $39.11 | 3,638,900 | — | — |
| 2017-09-22 | $39.71 | $39.71 | 2,195,500 | — | — |
| 2017-09-21 | $39.84 | $39.84 | 1,692,500 | — | — |
| 2017-09-20 | $40.19 | $40.19 | 2,345,200 | — | — |
| 2017-09-19 | $39.69 | $39.69 | 2,645,100 | — | — |
| 2017-09-18 | $38.86 | $38.86 | 3,893,800 | — | — |
| 2017-09-15 | $37.38 | $37.38 | 2,694,100 | — | — |
| 2017-09-14 | $36.96 | $36.96 | 3,096,800 | — | — |
| 2017-09-13 | $36.79 | $36.79 | 1,910,100 | — | — |
| 2017-09-12 | $36.18 | $36.18 | 1,933,100 | — | — |
| 2017-09-11 | $36.05 | $36.05 | 6,208,600 | — | — |
| 2017-09-08 | $35.63 | $35.63 | 1,619,000 | — | — |
| 2017-09-07 | $35.80 | $35.80 | 1,497,500 | — | — |
| 2017-09-06 | $35.93 | $35.93 | 2,358,900 | — | — |
| 2017-09-05 | $36.66 | $36.66 | 4,607,700 | — | — |
| 2017-09-01 | $35.80 | $35.80 | 3,109,100 | — | — |
| 2017-08-31 | $35.36 | $35.36 | 2,903,200 | — | — |
| 2017-08-30 | $35.14 | $35.14 | 2,126,000 | — | — |
| 2017-08-29 | $35.18 | $35.18 | 2,337,100 | — | — |
| 2017-08-28 | $35.65 | $35.65 | 4,085,800 | — | — |
| 2017-08-25 | $35.75 | $35.75 | 3,160,000 | — | — |
| 2017-08-24 | $36.27 | $36.27 | 2,275,300 | — | — |
| 2017-08-23 | $36.70 | $36.70 | 1,343,800 | — | — |
| 2017-08-22 | $37.10 | $37.10 | 1,921,500 | — | — |
| 2017-08-21 | $37.38 | $37.38 | 994,900 | — | — |
| 2017-08-18 | $37.05 | $37.05 | 1,628,900 | — | — |
| 2017-08-17 | $37.24 | $37.24 | 1,557,000 | — | — |
| 2017-08-16 | $37.85 | $37.85 | 1,854,700 | — | — |
| 2017-08-15 | $37.23 | $37.23 | 1,121,100 | — | — |
| 2017-08-14 | $37.12 | $37.12 | 2,065,900 | — | — |
| 2017-08-11 | $37.80 | $37.80 | 1,470,500 | — | — |
| 2017-08-10 | $37.33 | $37.33 | 1,525,900 | — | — |
| 2017-08-09 | $37.27 | $37.27 | 1,717,300 | — | — |
| 2017-08-08 | $37.13 | $37.13 | 1,607,500 | — | — |
| 2017-08-07 | $37.18 | $37.18 | 1,457,300 | — | — |
| 2017-08-04 | $37.13 | $37.13 | 1,278,400 | — | — |
| 2017-08-03 | $36.81 | $36.81 | 1,472,600 | — | — |
| 2017-08-02 | $36.83 | $36.83 | 1,720,000 | — | — |
| 2017-08-01 | $36.49 | $36.49 | 1,981,100 | — | — |
| 2017-07-31 | $35.79 | $35.79 | 2,839,400 | — | — |
| 2017-07-28 | $35.89 | $35.89 | 2,124,900 | — | — |
| 2017-07-27 | $36.21 | $36.21 | 4,557,000 | — | — |
| 2017-07-26 | $36.51 | $36.51 | 3,315,400 | — | — |
| 2017-07-25 | $36.80 | $36.80 | 2,223,800 | — | — |
| 2017-07-24 | $37.18 | $37.18 | 1,550,300 | — | — |
| 2017-07-21 | $37.16 | $37.16 | 1,504,500 | — | — |
| 2017-07-20 | $37.48 | $37.48 | 2,597,100 | — | — |
| 2017-07-19 | $37.05 | $37.05 | 1,589,300 | — | — |
| 2017-07-18 | $37.05 | $37.05 | 2,078,700 | — | — |
| 2017-07-17 | $37.07 | $37.07 | 2,676,500 | — | — |
| 2017-07-14 | $37.07 | $37.07 | 1,856,400 | — | — |
| 2017-07-13 | $37.04 | $37.04 | 3,063,100 | — | — |
| 2017-07-12 | $37.55 | $37.55 | 2,850,300 | — | — |
| 2017-07-11 | $37.33 | $37.33 | 3,139,600 | — | — |
| 2017-07-10 | $37.32 | $37.32 | 7,158,700 | — | — |
| 2017-07-07 | $37.32 | $37.32 | 13,551,700 | — | — |
| 2017-07-06 | $34.95 | $34.95 | 15,765,400 | — | — |
| 2017-07-05 | $40.13 | $40.13 | 4,491,400 | — | — |
| 2017-07-03 | $40.27 | $40.27 | 2,015,100 | — | — |
| 2017-06-30 | $39.43 | $39.43 | 2,439,200 | — | — |
| 2017-06-29 | $38.81 | $38.81 | 2,967,300 | — | — |
| 2017-06-28 | $39.44 | $39.44 | 2,684,300 | — | — |
| 2017-06-27 | $39.44 | $39.44 | 1,491,700 | — | — |
| 2017-06-26 | $40.44 | $40.44 | 2,204,800 | — | — |
| 2017-06-23 | $39.99 | $39.99 | 7,245,700 | — | — |
| 2017-06-22 | $40.37 | $40.37 | 1,877,800 | — | — |
| 2017-06-21 | $40.58 | $40.58 | 2,673,100 | — | — |
| 2017-06-20 | $40.13 | $40.13 | 2,880,900 | — | — |
| 2017-06-19 | $40.51 | $40.51 | 2,220,700 | — | — |
| 2017-06-16 | $39.88 | $39.88 | 3,680,600 | — | — |
| 2017-06-15 | $39.68 | $39.68 | 2,315,700 | — | — |
| 2017-06-14 | $39.70 | $39.70 | 2,204,500 | — | — |
| 2017-06-13 | $39.73 | $39.73 | 2,435,400 | — | — |
| 2017-06-12 | $39.38 | $39.38 | 5,451,700 | — | — |
| 2017-06-09 | $39.79 | $39.79 | 3,615,500 | — | — |
| 2017-06-08 | $40.75 | $40.75 | 4,647,400 | — | — |
| 2017-06-07 | $41.70 | $41.70 | 2,564,400 | — | — |
| 2017-06-06 | $40.75 | $40.75 | 2,737,700 | — | — |
| 2017-06-05 | $40.45 | $40.45 | 2,212,600 | — | — |
| 2017-06-02 | $39.94 | $39.94 | 3,820,800 | — | — |
| 2017-06-01 | $40.00 | $40.00 | 6,339,100 | — | — |
| 2017-05-31 | $38.41 | $38.41 | 10,222,200 | — | — |
| 2017-05-30 | $37.85 | $37.85 | 2,994,500 | — | — |
| 2017-05-26 | $37.76 | $37.76 | 1,937,000 | — | — |
| 2017-05-25 | $37.78 | $37.78 | 1,816,800 | — | — |
| 2017-05-24 | $37.49 | $37.49 | 2,385,200 | — | — |
| 2017-05-23 | $37.67 | $37.67 | 2,669,100 | — | — |
| 2017-05-22 | $36.91 | $36.91 | 5,030,900 | — | — |
| 2017-05-19 | $36.35 | $36.35 | 2,116,700 | — | — |
| 2017-05-18 | $35.59 | $35.59 | 1,988,900 | — | — |
| 2017-05-17 | $34.64 | $34.64 | 2,260,400 | — | — |
| 2017-05-16 | $35.04 | $35.04 | 3,240,300 | — | — |
| 2017-05-15 | $33.80 | $33.80 | 2,360,500 | — | — |
| 2017-05-12 | $34.52 | $34.52 | 2,277,000 | — | — |
| 2017-05-11 | $34.30 | $34.30 | 2,441,600 | — | — |
| 2017-05-10 | $34.80 | $34.80 | 3,387,800 | — | — |
| 2017-05-09 | $34.10 | $34.10 | 1,252,000 | — | — |
| 2017-05-08 | $33.78 | $33.78 | 2,564,600 | — | — |
| 2017-05-05 | $33.83 | $33.83 | 1,944,300 | — | — |
| 2017-05-04 | $34.50 | $34.50 | 2,482,700 | — | — |
| 2017-05-03 | $35.08 | $35.08 | 1,419,500 | — | — |
| 2017-05-02 | $34.78 | $34.78 | 1,940,800 | — | — |
| 2017-05-01 | $34.57 | $34.57 | 1,434,000 | — | — |
| 2017-04-28 | $34.12 | $34.12 | 1,418,400 | — | — |
| 2017-04-27 | $34.25 | $34.25 | 1,872,400 | — | — |
| 2017-04-26 | $34.39 | $34.39 | 2,538,100 | — | — |
| 2017-04-25 | $33.70 | $33.70 | 3,275,200 | — | — |
| 2017-04-24 | $33.32 | $33.32 | 2,486,800 | — | — |
| 2017-04-21 | $32.75 | $32.75 | 2,787,700 | — | — |
| 2017-04-20 | $33.08 | $33.08 | 3,096,400 | — | — |
| 2017-04-19 | $33.01 | $33.01 | 3,386,800 | — | — |
| 2017-04-18 | $32.76 | $32.76 | 4,145,700 | — | — |
| 2017-04-17 | $32.94 | $32.94 | 2,862,200 | — | — |
| 2017-04-13 | $32.99 | $32.99 | 2,508,400 | — | — |
| 2017-04-12 | $32.64 | $32.64 | 3,612,900 | — | — |
| 2017-04-11 | $32.50 | $32.50 | 4,381,400 | — | — |
| 2017-04-10 | $31.35 | $31.35 | 4,645,000 | — | — |
| 2017-04-07 | $31.15 | $31.15 | 6,870,100 | — | — |
| 2017-04-06 | $30.76 | $30.76 | 14,655,700 | — | — |
| 2017-04-05 | $28.18 | $28.18 | 4,974,300 | — | — |
| 2017-04-04 | $27.96 | $27.96 | 3,299,400 | — | — |
| 2017-04-03 | $27.20 | $27.20 | 2,686,400 | — | — |
| 2017-03-31 | $27.20 | $27.20 | 3,286,300 | — | — |
| 2017-03-30 | $26.52 | $26.52 | 4,001,300 | — | — |
| 2017-03-29 | $26.61 | $26.61 | 3,001,200 | — | — |
| 2017-03-28 | $26.55 | $26.55 | 2,952,300 | — | — |
| 2017-03-27 | $26.46 | $26.46 | 1,803,800 | — | — |
| 2017-03-24 | $26.14 | $26.14 | 2,699,000 | — | — |
| 2017-03-23 | $26.32 | $26.32 | 1,909,300 | — | — |
| 2017-03-22 | $26.84 | $26.84 | 2,540,000 | — | — |
| 2017-03-21 | $26.67 | $26.67 | 3,903,800 | — | — |
| 2017-03-20 | $26.93 | $26.93 | 6,310,600 | — | — |
| 2017-03-17 | $26.28 | $26.28 | 2,899,300 | — | — |
| 2017-03-16 | $26.23 | $26.23 | 2,085,800 | — | — |
| 2017-03-15 | $25.86 | $25.86 | 2,592,000 | — | — |
| 2017-03-14 | $26.00 | $26.00 | 1,863,000 | — | — |
| 2017-03-13 | $26.48 | $26.48 | 1,771,700 | — | — |
| 2017-03-10 | $26.35 | $26.35 | 1,818,100 | — | — |
| 2017-03-09 | $26.20 | $26.20 | 1,311,300 | — | — |
| 2017-03-08 | $26.38 | $26.38 | 1,857,500 | — | — |
| 2017-03-07 | $26.01 | $26.01 | 3,218,000 | — | — |
| 2017-03-06 | $26.31 | $26.31 | 2,961,100 | — | — |
| 2017-03-03 | $26.51 | $26.51 | 1,538,500 | — | — |
| 2017-03-02 | $26.41 | $26.41 | 2,358,800 | — | — |
| 2017-03-01 | $26.50 | $26.50 | 2,553,800 | — | — |
| 2017-02-28 | $26.59 | $26.59 | 6,440,500 | — | — |
| 2017-02-27 | $27.00 | $27.00 | 2,898,400 | — | — |
| 2017-02-24 | $26.99 | $26.99 | 1,976,800 | — | — |
| 2017-02-23 | $26.77 | $26.77 | 2,697,900 | — | — |
| 2017-02-22 | $26.77 | $26.77 | 2,679,800 | — | — |
| 2017-02-21 | $26.75 | $26.75 | 1,848,400 | — | — |
| 2017-02-17 | $26.57 | $26.57 | 2,160,000 | — | — |
| 2017-02-16 | $26.85 | $26.85 | 1,805,400 | — | — |
| 2017-02-15 | $26.65 | $26.65 | 2,196,900 | — | — |
| 2017-02-14 | $26.63 | $26.63 | 2,575,000 | — | — |
| 2017-02-13 | $27.26 | $27.26 | 3,808,800 | — | — |
| 2017-02-10 | $26.56 | $26.56 | 3,485,300 | — | — |
| 2017-02-09 | $26.96 | $26.96 | 5,458,000 | — | — |
| 2017-02-08 | $27.13 | $27.13 | 3,599,000 | — | — |
| 2017-02-07 | $28.10 | $28.10 | 3,551,300 | — | — |
| 2017-02-06 | $28.79 | $28.79 | 2,565,100 | — | — |
| 2017-02-03 | $28.43 | $28.43 | 2,014,100 | — | — |
| 2017-02-02 | $28.49 | $28.49 | 2,089,700 | — | — |
| 2017-02-01 | $27.56 | $27.56 | 1,785,000 | — | — |
| 2017-01-31 | $27.48 | $27.48 | 1,941,000 | — | — |
| 2017-01-30 | $27.72 | $27.72 | 1,592,100 | — | — |
| 2017-01-27 | $28.05 | $28.05 | 2,069,500 | — | — |
| 2017-01-26 | $27.99 | $27.99 | 3,032,200 | — | — |
| 2017-01-25 | $27.00 | $27.00 | 2,045,200 | — | — |
| 2017-01-24 | $26.92 | $26.92 | 1,975,100 | — | — |
| 2017-01-23 | $26.71 | $26.71 | 1,538,500 | — | — |
| 2017-01-20 | $26.05 | $26.05 | 1,592,500 | — | — |
| 2017-01-19 | $26.00 | $26.00 | 2,213,900 | — | — |
| 2017-01-18 | $26.49 | $26.49 | 2,112,900 | — | — |
| 2017-01-17 | $26.67 | $26.67 | 2,655,300 | — | — |
| 2017-01-13 | $25.97 | $25.97 | 1,886,200 | — | — |
| 2017-01-12 | $25.99 | $25.99 | 1,659,400 | — | — |
| 2017-01-11 | $26.06 | $26.06 | 2,585,700 | — | — |
| 2017-01-10 | $26.18 | $26.18 | 2,390,800 | — | — |
| 2017-01-09 | $26.05 | $26.05 | 1,432,000 | — | — |
| 2017-01-06 | $26.16 | $26.16 | 1,794,600 | — | — |
| 2017-01-05 | $26.99 | $26.99 | 1,310,200 | — | — |
| 2017-01-04 | $26.62 | $26.62 | 1,206,100 | — | — |
| 2017-01-03 | $26.24 | $26.24 | 1,440,900 | — | — |