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
- 2016-11-01 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 | $53.87 | $54.08 | 5,174,600 | — | — |
| 2017-12-28 | $54.14 | $54.35 | 5,702,000 | — | — |
| 2017-12-27 | $51.84 | $52.04 | 2,977,800 | — | — |
| 2017-12-26 | $50.38 | $50.58 | 2,759,800 | — | — |
| 2017-12-22 | $49.99 | $50.19 | 2,427,500 | — | — |
| 2017-12-21 | $48.99 | $49.18 | 3,055,800 | — | — |
| 2017-12-20 | $49.26 | $49.45 | 7,170,900 | — | — |
| 2017-12-19 | $46.52 | $46.70 | 5,960,200 | — | — |
| 2017-12-18 | $44.57 | $44.75 | 3,175,100 | — | — |
| 2017-12-15 | $42.61 | $42.78 | 4,536,800 | — | — |
| 2017-12-14 | $42.35 | $42.52 | 3,684,200 | — | — |
| 2017-12-13 | $41.86 | $42.02 | 4,146,200 | — | — |
| 2017-12-12 | $42.40 | $42.57 | 3,421,500 | — | — |
| 2017-12-11 | $42.24 | $42.41 | 4,053,000 | — | — |
| 2017-12-08 | $41.40 | $41.56 | 3,696,900 | — | — |
| 2017-12-07 | $40.60 | $40.76 | 3,426,900 | — | — |
| 2017-12-06 | $41.31 | $41.47 | 5,437,800 | — | — |
| 2017-12-05 | $41.18 | $41.34 | 2,855,500 | — | — |
| 2017-12-04 | $41.79 | $41.95 | 2,709,800 | — | — |
| 2017-12-01 | $41.64 | $41.80 | 3,750,900 | — | — |
| 2017-11-30 | $41.51 | $41.67 | 4,407,400 | — | — |
| 2017-11-29 | $41.24 | $41.40 | 4,938,500 | — | — |
| 2017-11-28 | $43.30 | $43.47 | 8,604,200 | — | — |
| 2017-11-27 | $42.04 | $42.21 | 3,091,700 | — | — |
| 2017-11-24 | $42.21 | $42.38 | 1,306,100 | — | — |
| 2017-11-22 | $42.64 | $42.81 | 3,254,600 | — | — |
| 2017-11-21 | $41.39 | $41.55 | 6,260,000 | — | — |
| 2017-11-20 | $42.21 | $42.38 | 4,846,200 | — | — |
| 2017-11-17 | $43.40 | $43.57 | 3,569,000 | — | — |
| 2017-11-16 | $42.30 | $42.47 | 3,351,200 | — | — |
| 2017-11-15 | $42.21 | $42.38 | 4,734,000 | — | — |
| 2017-11-14 | $41.87 | $42.03 | 8,096,800 | — | — |
| 2017-11-13 | $43.13 | $43.30 | 3,162,700 | — | — |
| 2017-11-10 | $43.01 | $43.18 | 4,465,300 | — | — |
| 2017-11-09 | $43.33 | $43.50 | 7,673,600 | — | — |
| 2017-11-08 | $45.89 | $46.07 | 3,348,200 | — | — |
| 2017-11-07 | $46.97 | $47.15 | 2,168,900 | — | — |
| 2017-11-06 | $47.29 | $47.48 | 1,726,600 | — | — |
| 2017-11-03 | $47.12 | $47.31 | 1,839,000 | — | — |
| 2017-11-02 | $47.46 | $47.65 | 2,059,000 | — | — |
| 2017-11-01 | $47.70 | $47.89 | 3,174,600 | — | — |
| 2017-10-31 | $47.78 | $47.97 | 2,721,500 | — | — |
| 2017-10-30 | $47.42 | $47.61 | 2,072,400 | — | — |
| 2017-10-27 | $47.91 | $48.10 | 3,870,200 | — | — |
| 2017-10-26 | $49.15 | $49.34 | 3,468,500 | — | — |
| 2017-10-25 | $49.52 | $49.71 | 3,750,700 | — | — |
| 2017-10-24 | $50.08 | $50.28 | 6,702,500 | — | — |
| 2017-10-23 | $47.93 | $48.12 | 4,019,500 | — | — |
| 2017-10-20 | $47.93 | $48.12 | 4,209,100 | — | — |
| 2017-10-19 | $46.54 | $46.72 | 6,033,100 | — | — |
| 2017-10-18 | $47.75 | $47.94 | 4,606,100 | — | — |
| 2017-10-17 | $47.77 | $47.96 | 3,960,600 | — | — |
| 2017-10-16 | $48.24 | $48.43 | 4,682,000 | — | — |
| 2017-10-13 | $47.71 | $47.90 | 3,288,600 | — | — |
| 2017-10-12 | $47.53 | $47.72 | 3,027,600 | — | — |
| 2017-10-11 | $46.94 | $47.12 | 2,728,000 | — | — |
| 2017-10-10 | $46.89 | $47.07 | 3,578,600 | — | — |
| 2017-10-09 | $47.07 | $47.25 | 2,235,600 | — | — |
| 2017-10-06 | $47.49 | $47.68 | 3,963,400 | — | — |
| 2017-10-05 | $48.25 | $48.44 | 3,191,500 | — | — |
| 2017-10-04 | $47.91 | $48.10 | 4,124,200 | — | — |
| 2017-10-03 | $48.31 | $48.50 | 3,313,600 | — | — |
| 2017-10-02 | $47.65 | $47.84 | 4,043,100 | — | — |
| 2017-09-29 | $46.62 | $46.80 | 3,825,600 | — | — |
| 2017-09-28 | $46.08 | $46.26 | 5,282,200 | — | — |
| 2017-09-27 | $45.07 | $45.25 | 2,391,100 | — | — |
| 2017-09-26 | $44.74 | $44.92 | 4,539,000 | — | — |
| 2017-09-25 | $45.29 | $45.47 | 3,071,200 | — | — |
| 2017-09-22 | $45.38 | $45.56 | 3,224,600 | — | — |
| 2017-09-21 | $46.25 | $46.43 | 3,695,600 | — | — |
| 2017-09-20 | $47.50 | $47.69 | 7,305,700 | — | — |
| 2017-09-19 | $46.20 | $46.38 | 4,854,100 | — | — |
| 2017-09-18 | $44.91 | $45.09 | 3,224,800 | — | — |
| 2017-09-15 | $44.65 | $44.83 | 5,441,600 | — | — |
| 2017-09-14 | $44.80 | $44.98 | 4,450,600 | — | — |
| 2017-09-13 | $44.91 | $45.09 | 3,372,200 | — | — |
| 2017-09-12 | $45.00 | $45.18 | 4,826,300 | — | — |
| 2017-09-11 | $43.60 | $43.77 | 4,177,300 | — | — |
| 2017-09-08 | $42.61 | $42.78 | 7,297,600 | — | — |
| 2017-09-07 | $44.73 | $44.91 | 3,329,500 | — | — |
| 2017-09-06 | $44.43 | $44.60 | 3,419,900 | — | — |
| 2017-09-05 | $44.42 | $44.59 | 5,223,000 | — | — |
| 2017-09-01 | $45.04 | $45.22 | 3,376,300 | — | — |
| 2017-08-31 | $43.88 | $44.05 | 4,182,000 | — | — |
| 2017-08-30 | $43.09 | $43.26 | 5,537,900 | — | — |
| 2017-08-29 | $43.00 | $43.17 | 3,982,400 | — | — |
| 2017-08-28 | $42.17 | $42.34 | 2,696,000 | — | — |
| 2017-08-25 | $41.21 | $41.37 | 2,754,000 | — | — |
| 2017-08-24 | $41.34 | $41.50 | 3,189,300 | — | — |
| 2017-08-23 | $41.06 | $41.22 | 4,827,300 | — | — |
| 2017-08-22 | $39.77 | $39.93 | 3,869,200 | — | — |
| 2017-08-21 | $38.47 | $38.62 | 2,336,800 | — | — |
| 2017-08-18 | $37.76 | $37.91 | 2,118,700 | — | — |
| 2017-08-17 | $37.80 | $37.95 | 3,298,900 | — | — |
| 2017-08-16 | $39.23 | $39.38 | 4,301,900 | — | — |
| 2017-08-15 | $37.50 | $37.65 | 1,826,500 | — | — |
| 2017-08-14 | $37.19 | $37.34 | 2,129,500 | — | — |
| 2017-08-11 | $37.78 | $37.93 | 2,974,300 | — | — |
| 2017-08-10 | $37.78 | $37.93 | 3,515,600 | — | — |
| 2017-08-09 | $38.62 | $38.77 | 3,729,300 | — | — |
| 2017-08-08 | $39.58 | $39.74 | 8,781,800 | — | — |
| 2017-08-07 | $37.99 | $38.14 | 4,921,600 | — | — |
| 2017-08-04 | $37.42 | $37.57 | 2,287,600 | — | — |
| 2017-08-03 | $37.09 | $37.24 | 2,884,600 | — | — |
| 2017-08-02 | $37.28 | $37.43 | 2,965,500 | — | — |
| 2017-08-01 | $36.38 | $36.52 | 1,939,200 | — | — |
| 2017-07-31 | $36.40 | $36.54 | 2,145,900 | — | — |
| 2017-07-28 | $35.64 | $35.78 | 2,859,000 | — | — |
| 2017-07-27 | $36.36 | $36.50 | 2,044,100 | — | — |
| 2017-07-26 | $36.63 | $36.77 | 3,451,000 | — | — |
| 2017-07-25 | $37.30 | $37.45 | 3,425,500 | — | — |
| 2017-07-24 | $36.69 | $36.83 | 2,244,800 | — | — |
| 2017-07-21 | $36.62 | $36.76 | 2,527,500 | — | — |
| 2017-07-20 | $36.72 | $36.86 | 4,767,400 | — | — |
| 2017-07-19 | $36.50 | $36.64 | 4,516,100 | — | — |
| 2017-07-18 | $36.43 | $36.57 | 3,052,600 | — | — |
| 2017-07-17 | $36.40 | $36.54 | 3,463,700 | — | — |
| 2017-07-14 | $36.32 | $36.46 | 4,217,600 | — | — |
| 2017-07-13 | $36.01 | $36.15 | 5,302,100 | — | — |
| 2017-07-12 | $34.60 | $34.74 | 4,334,400 | — | — |
| 2017-07-11 | $35.00 | $35.14 | 4,244,100 | — | — |
| 2017-07-10 | $34.14 | $34.27 | 3,037,400 | — | — |
| 2017-07-07 | $34.19 | $34.32 | 3,776,600 | — | — |
| 2017-07-06 | $33.89 | $34.02 | 6,220,900 | — | — |
| 2017-07-05 | $33.77 | $33.90 | 4,007,000 | — | — |
| 2017-07-03 | $34.02 | $34.15 | 3,114,300 | — | — |
| 2017-06-30 | $32.65 | $32.78 | 3,032,300 | — | — |
| 2017-06-29 | $33.18 | $33.31 | 3,841,300 | — | — |
| 2017-06-28 | $32.95 | $33.08 | 3,769,000 | — | — |
| 2017-06-27 | $31.63 | $31.75 | 5,464,800 | — | — |
| 2017-06-26 | $31.18 | $31.30 | 2,936,000 | — | — |
| 2017-06-23 | $31.09 | $31.21 | 6,410,900 | — | — |
| 2017-06-22 | $29.80 | $29.92 | 2,906,700 | — | — |
| 2017-06-21 | $29.69 | $29.81 | 3,489,600 | — | — |
| 2017-06-20 | $30.45 | $30.57 | 2,567,600 | — | — |
| 2017-06-19 | $30.89 | $31.01 | 3,909,100 | — | — |
| 2017-06-16 | $30.00 | $30.12 | 4,767,100 | — | — |
| 2017-06-15 | $30.74 | $30.86 | 3,226,900 | — | — |
| 2017-06-14 | $31.54 | $31.66 | 3,726,600 | — | — |
| 2017-06-13 | $32.48 | $32.61 | 2,997,100 | — | — |
| 2017-06-12 | $31.78 | $31.90 | 4,719,500 | — | — |
| 2017-06-09 | $33.01 | $33.14 | 3,073,600 | — | — |
| 2017-06-08 | $33.50 | $33.63 | 3,286,500 | — | — |
| 2017-06-07 | $32.82 | $32.95 | 3,330,700 | — | — |
| 2017-06-06 | $32.94 | $33.07 | 3,631,100 | — | — |
| 2017-06-05 | $33.32 | $33.45 | 2,605,000 | — | — |
| 2017-06-02 | $32.86 | $32.99 | 2,639,900 | — | — |
| 2017-06-01 | $32.94 | $33.07 | 2,372,200 | — | — |
| 2017-05-31 | $32.94 | $33.07 | 4,547,000 | — | — |
| 2017-05-30 | $32.99 | $33.12 | 3,223,500 | — | — |
| 2017-05-26 | $33.27 | $33.40 | 2,410,600 | — | — |
| 2017-05-25 | $33.09 | $33.22 | 2,324,900 | — | — |
| 2017-05-24 | $33.51 | $33.64 | 3,338,200 | — | — |
| 2017-05-23 | $33.26 | $33.39 | 2,964,200 | — | — |
| 2017-05-22 | $32.96 | $33.09 | 3,456,700 | — | — |
| 2017-05-19 | $32.29 | $32.42 | 2,625,900 | — | — |
| 2017-05-18 | $31.92 | $32.05 | 2,396,800 | — | — |
| 2017-05-17 | $31.63 | $31.75 | 3,739,800 | — | — |
| 2017-05-16 | $32.16 | $32.29 | 3,001,800 | — | — |
| 2017-05-15 | $32.03 | $32.16 | 2,384,000 | — | — |
| 2017-05-12 | $31.79 | $31.91 | 3,380,800 | — | — |
| 2017-05-11 | $31.16 | $31.28 | 4,109,300 | — | — |
| 2017-05-10 | $31.08 | $31.20 | 3,487,500 | — | — |
| 2017-05-09 | $30.82 | $30.94 | 3,415,300 | — | — |
| 2017-05-08 | $31.02 | $31.14 | 3,795,700 | — | — |
| 2017-05-05 | $31.82 | $31.95 | 4,191,200 | — | — |
| 2017-05-04 | $31.04 | $31.16 | 7,917,800 | — | — |
| 2017-05-03 | $31.69 | $31.81 | 7,334,500 | — | — |
| 2017-05-02 | $33.33 | $33.46 | 3,912,500 | — | — |
| 2017-05-01 | $33.28 | $33.41 | 4,985,500 | — | — |
| 2017-04-28 | $33.73 | $33.86 | 5,240,000 | — | — |
| 2017-04-27 | $34.52 | $34.66 | 14,773,500 | — | — |
| 2017-04-26 | $36.45 | $36.59 | 7,528,300 | — | — |
| 2017-04-25 | $36.49 | $36.63 | 11,203,200 | — | — |
| 2017-04-24 | $33.31 | $33.44 | 7,907,300 | — | — |
| 2017-04-21 | $31.70 | $31.82 | 5,041,900 | — | — |
| 2017-04-20 | $32.04 | $32.17 | 5,429,500 | — | — |
| 2017-04-19 | $31.30 | $31.42 | 2,465,500 | — | — |
| 2017-04-18 | $31.76 | $31.88 | 5,018,300 | — | — |
| 2017-04-17 | $31.31 | $31.43 | 4,099,700 | — | — |
| 2017-04-13 | $30.99 | $31.11 | 6,143,300 | — | — |
| 2017-04-12 | $32.05 | $32.18 | 7,603,400 | — | — |
| 2017-04-11 | $34.39 | $34.53 | 3,142,600 | — | — |
| 2017-04-10 | $33.66 | $33.79 | 2,575,500 | — | — |
| 2017-04-07 | $33.73 | $33.86 | 3,674,100 | — | — |
| 2017-04-06 | $33.65 | $33.78 | 3,626,800 | — | — |
| 2017-04-05 | $33.85 | $33.98 | 4,016,800 | — | — |
| 2017-04-04 | $34.23 | $34.36 | 2,297,000 | — | — |
| 2017-04-03 | $34.22 | $34.35 | 4,204,800 | — | — |
| 2017-03-31 | $34.40 | $34.54 | 5,188,400 | — | — |
| 2017-03-30 | $33.49 | $33.62 | 7,122,600 | — | — |
| 2017-03-29 | $32.91 | $33.04 | 2,611,700 | — | — |
| 2017-03-28 | $32.92 | $33.05 | 4,039,700 | — | — |
| 2017-03-27 | $32.47 | $32.60 | 3,654,000 | — | — |
| 2017-03-24 | $32.56 | $32.69 | 4,111,000 | — | — |
| 2017-03-23 | $33.31 | $33.44 | 3,072,000 | — | — |
| 2017-03-22 | $33.69 | $33.82 | 2,877,900 | — | — |
| 2017-03-21 | $33.22 | $33.35 | 4,536,900 | — | — |
| 2017-03-20 | $34.90 | $35.04 | 2,688,900 | — | — |
| 2017-03-17 | $34.97 | $35.11 | 3,824,700 | — | — |
| 2017-03-16 | $35.38 | $35.52 | 3,644,300 | — | — |
| 2017-03-15 | $35.14 | $35.28 | 3,753,400 | — | — |
| 2017-03-14 | $34.19 | $34.32 | 3,112,200 | — | — |
| 2017-03-13 | $34.70 | $34.84 | 2,491,400 | — | — |
| 2017-03-10 | $34.53 | $34.67 | 4,052,400 | — | — |
| 2017-03-09 | $35.36 | $35.50 | 4,826,200 | — | — |
| 2017-03-08 | $35.99 | $36.13 | 4,485,700 | — | — |
| 2017-03-07 | $35.80 | $35.94 | 3,753,400 | — | — |
| 2017-03-06 | $36.93 | $37.08 | 5,764,000 | — | — |
| 2017-03-03 | $36.38 | $36.52 | 3,238,100 | — | — |
| 2017-03-02 | $35.85 | $35.99 | 5,099,300 | — | — |
| 2017-03-01 | $37.99 | $38.14 | 10,564,500 | — | — |
| 2017-02-28 | $34.59 | $34.73 | 4,034,100 | — | — |
| 2017-02-27 | $34.78 | $34.92 | 3,898,400 | — | — |
| 2017-02-24 | $34.48 | $34.62 | 5,763,800 | — | — |
| 2017-02-23 | $34.32 | $34.45 | 7,140,000 | — | — |
| 2017-02-22 | $36.60 | $36.74 | 2,585,700 | — | — |
| 2017-02-21 | $36.71 | $36.85 | 3,393,400 | — | — |
| 2017-02-17 | $36.21 | $36.35 | 4,516,800 | — | — |
| 2017-02-16 | $36.46 | $36.60 | 7,040,700 | — | — |
| 2017-02-15 | $37.87 | $38.02 | 11,488,900 | — | — |
| 2017-02-14 | $38.56 | $38.71 | 3,818,600 | — | — |
| 2017-02-13 | $38.48 | $38.63 | 5,365,800 | — | — |
| 2017-02-10 | $38.30 | $38.45 | 3,628,600 | — | — |
| 2017-02-09 | $37.42 | $37.57 | 3,392,400 | — | — |
| 2017-02-08 | $37.54 | $37.69 | 3,121,700 | — | — |
| 2017-02-07 | $37.97 | $38.12 | 3,270,000 | — | — |
| 2017-02-06 | $37.75 | $37.90 | 2,833,900 | — | — |
| 2017-02-03 | $36.86 | $37.00 | 5,243,300 | — | — |
| 2017-02-02 | $37.68 | $37.83 | 5,049,700 | — | — |
| 2017-02-01 | $36.26 | $36.40 | 2,905,400 | — | — |
| 2017-01-31 | $36.45 | $36.59 | 2,690,300 | — | — |
| 2017-01-30 | $36.55 | $36.69 | 3,002,400 | — | — |
| 2017-01-27 | $36.67 | $36.81 | 3,617,600 | — | — |
| 2017-01-26 | $36.30 | $36.44 | 5,735,400 | — | — |
| 2017-01-25 | $36.53 | $36.67 | 13,583,300 | — | — |
| 2017-01-24 | $37.50 | $37.65 | 11,911,100 | — | — |
| 2017-01-23 | $36.29 | $36.43 | 5,245,000 | — | — |
| 2017-01-20 | $35.66 | $35.80 | 5,330,900 | — | — |
| 2017-01-19 | $35.42 | $35.56 | 5,050,100 | — | — |
| 2017-01-18 | $34.81 | $34.95 | 6,420,100 | — | — |
| 2017-01-17 | $32.64 | $32.77 | 1,381,800 | — | — |
| 2017-01-13 | $33.01 | $33.14 | 3,026,200 | — | — |
| 2017-01-12 | $33.04 | $33.17 | 4,521,700 | — | — |
| 2017-01-11 | $31.97 | $32.10 | 3,068,300 | — | — |
| 2017-01-10 | $30.98 | $31.10 | 3,823,600 | — | — |
| 2017-01-09 | $29.48 | $29.60 | 4,205,100 | — | — |
| 2017-01-06 | $30.68 | $30.80 | 2,086,300 | — | — |
| 2017-01-05 | $30.65 | $30.77 | 2,444,600 | — | — |
| 2017-01-04 | $30.26 | $30.38 | 3,339,500 | — | — |
| 2017-01-03 | $28.83 | $28.94 | 2,746,400 | — | — |