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
- 2013-12-09 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 | $52.03 | $53.79 | 2,696,300 | — | — |
| 2017-12-28 | $52.46 | $54.24 | 1,845,300 | — | — |
| 2017-12-27 | $52.40 | $54.17 | 2,831,400 | — | — |
| 2017-12-26 | $52.85 | $54.64 | 2,774,000 | — | — |
| 2017-12-22 | $52.59 | $54.37 | 2,425,100 | — | — |
| 2017-12-21 | $52.79 | $54.58 | 7,125,900 | — | — |
| 2017-12-20 | $51.92 | $53.68 | 5,172,800 | — | — |
| 2017-12-19 | $51.44 | $53.18 | 3,019,800 | — | — |
| 2017-12-18 | $51.49 | $53.23 | 3,235,900 | — | — |
| 2017-12-15 | $51.06 | $52.79 | 9,074,200 | — | — |
| 2017-12-14 | $50.21 | $51.91 | 4,503,100 | — | — |
| 2017-12-13 | $50.09 | $51.79 | 3,035,200 | — | — |
| 2017-12-12 | $50.47 | $52.18 | 2,798,200 | — | — |
| 2017-12-11 | $51.30 | $53.04 | 2,835,600 | — | — |
| 2017-12-08 | $51.02 | $52.75 | 3,817,900 | — | — |
| 2017-12-07 | $50.88 | $52.60 | 3,047,000 | — | — |
| 2017-12-06 | $49.61 | $51.29 | 2,835,500 | — | — |
| 2017-12-05 | $49.47 | $51.15 | 3,594,000 | — | — |
| 2017-12-04 | $49.93 | $51.62 | 7,113,800 | — | — |
| 2017-12-01 | $49.00 | $50.66 | 6,229,600 | — | — |
| 2017-11-30 | $50.49 | $52.20 | 6,016,200 | — | — |
| 2017-11-29 | $49.25 | $50.92 | 8,154,200 | — | — |
| 2017-11-28 | $49.22 | $50.89 | 3,864,100 | — | — |
| 2017-11-27 | $48.42 | $50.06 | 2,630,800 | — | — |
| 2017-11-24 | $48.56 | $50.20 | 1,352,400 | — | — |
| 2017-11-22 | $48.66 | $50.31 | 2,326,900 | — | — |
| 2017-11-21 | $48.65 | $50.30 | 2,796,200 | — | — |
| 2017-11-20 | $47.69 | $49.30 | 2,436,000 | — | — |
| 2017-11-17 | $47.39 | $48.99 | 2,324,800 | — | — |
| 2017-11-16 | $47.68 | $49.29 | 4,461,400 | — | — |
| 2017-11-15 | $47.19 | $48.79 | 5,223,100 | — | — |
| 2017-11-14 | $45.81 | $47.36 | 1,827,100 | — | — |
| 2017-11-13 | $45.74 | $47.29 | 1,772,400 | — | — |
| 2017-11-10 | $45.82 | $47.37 | 2,433,000 | — | — |
| 2017-11-09 | $45.77 | $47.22 | 3,561,500 | — | — |
| 2017-11-08 | $46.37 | $47.84 | 3,198,800 | — | — |
| 2017-11-07 | $46.46 | $47.93 | 3,756,400 | — | — |
| 2017-11-06 | $47.51 | $49.01 | 4,249,500 | — | — |
| 2017-11-03 | $47.45 | $48.95 | 4,037,100 | — | — |
| 2017-11-02 | $47.36 | $48.86 | 2,410,700 | — | — |
| 2017-11-01 | $47.84 | $49.35 | 4,354,500 | — | — |
| 2017-10-31 | $46.82 | $48.30 | 4,596,600 | — | — |
| 2017-10-30 | $47.25 | $48.74 | 5,402,500 | — | — |
| 2017-10-27 | $47.56 | $49.06 | 8,591,500 | — | — |
| 2017-10-26 | $48.61 | $50.15 | 12,079,000 | — | — |
| 2017-10-25 | $51.02 | $52.63 | 4,658,300 | — | — |
| 2017-10-24 | $51.95 | $53.59 | 3,654,900 | — | — |
| 2017-10-23 | $50.98 | $52.59 | 3,456,500 | — | — |
| 2017-10-20 | $51.93 | $53.57 | 3,643,400 | — | — |
| 2017-10-19 | $51.51 | $53.14 | 7,568,200 | — | — |
| 2017-10-18 | $52.03 | $53.67 | 2,542,400 | — | — |
| 2017-10-17 | $52.07 | $53.72 | 3,651,200 | — | — |
| 2017-10-16 | $52.27 | $53.92 | 3,262,300 | — | — |
| 2017-10-13 | $52.70 | $54.37 | 2,960,300 | — | — |
| 2017-10-12 | $52.65 | $54.31 | 2,942,800 | — | — |
| 2017-10-11 | $52.83 | $54.50 | 5,396,800 | — | — |
| 2017-10-10 | $53.03 | $54.71 | 9,387,100 | — | — |
| 2017-10-09 | $50.60 | $52.20 | 3,691,500 | — | — |
| 2017-10-06 | $51.30 | $52.92 | 4,240,500 | — | — |
| 2017-10-05 | $50.56 | $52.16 | 4,212,300 | — | — |
| 2017-10-04 | $50.73 | $52.33 | 7,454,500 | — | — |
| 2017-10-03 | $50.51 | $52.11 | 10,261,800 | — | — |
| 2017-10-02 | $47.73 | $49.24 | 4,911,700 | — | — |
| 2017-09-29 | $47.49 | $48.99 | 4,904,300 | — | — |
| 2017-09-28 | $47.49 | $48.99 | 8,367,800 | — | — |
| 2017-09-27 | $46.85 | $48.33 | 6,183,200 | — | — |
| 2017-09-26 | $47.58 | $49.08 | 4,706,000 | — | — |
| 2017-09-25 | $47.70 | $49.21 | 6,363,200 | — | — |
| 2017-09-22 | $47.06 | $48.55 | 5,342,000 | — | — |
| 2017-09-21 | $46.29 | $47.75 | 5,864,400 | — | — |
| 2017-09-20 | $45.42 | $46.86 | 4,708,100 | — | — |
| 2017-09-19 | $44.38 | $45.78 | 6,884,600 | — | — |
| 2017-09-18 | $45.31 | $46.74 | 4,601,200 | — | — |
| 2017-09-15 | $46.00 | $47.45 | 14,846,200 | — | — |
| 2017-09-14 | $46.19 | $47.65 | 5,360,500 | — | — |
| 2017-09-13 | $47.00 | $48.49 | 7,288,200 | — | — |
| 2017-09-12 | $46.29 | $47.75 | 6,325,100 | — | — |
| 2017-09-11 | $45.86 | $47.31 | 7,921,600 | — | — |
| 2017-09-08 | $43.60 | $44.98 | 4,684,600 | — | — |
| 2017-09-07 | $43.84 | $45.23 | 5,095,000 | — | — |
| 2017-09-06 | $44.31 | $45.71 | 8,796,700 | — | — |
| 2017-09-05 | $43.92 | $45.31 | 8,501,600 | — | — |
| 2017-09-01 | $45.31 | $46.74 | 4,569,400 | — | — |
| 2017-08-31 | $44.74 | $46.15 | 3,799,600 | — | — |
| 2017-08-30 | $44.32 | $45.72 | 5,472,600 | — | — |
| 2017-08-29 | $44.56 | $45.97 | 5,195,100 | — | — |
| 2017-08-28 | $44.95 | $46.37 | 6,969,300 | — | — |
| 2017-08-25 | $45.25 | $46.68 | 11,738,400 | — | — |
| 2017-08-24 | $42.92 | $44.28 | 7,057,500 | — | — |
| 2017-08-23 | $43.97 | $45.36 | 8,159,200 | — | — |
| 2017-08-22 | $45.41 | $46.85 | 4,019,700 | — | — |
| 2017-08-21 | $45.71 | $47.15 | 4,353,900 | — | — |
| 2017-08-18 | $45.55 | $46.99 | 6,242,800 | — | — |
| 2017-08-17 | $46.03 | $47.48 | 10,304,200 | — | — |
| 2017-08-16 | $48.41 | $49.94 | 4,187,300 | — | — |
| 2017-08-15 | $48.52 | $50.05 | 3,149,600 | — | — |
| 2017-08-14 | $48.81 | $50.35 | 2,996,500 | — | — |
| 2017-08-11 | $48.35 | $49.88 | 5,610,700 | — | — |
| 2017-08-10 | $48.55 | $50.08 | 5,441,400 | — | — |
| 2017-08-09 | $49.40 | $50.86 | 5,020,800 | — | — |
| 2017-08-08 | $50.00 | $51.48 | 4,274,400 | — | — |
| 2017-08-07 | $50.58 | $52.07 | 3,016,700 | — | — |
| 2017-08-04 | $50.80 | $52.30 | 2,993,500 | — | — |
| 2017-08-03 | $50.55 | $52.04 | 3,231,400 | — | — |
| 2017-08-02 | $50.45 | $51.94 | 4,679,700 | — | — |
| 2017-08-01 | $51.06 | $52.57 | 5,045,300 | — | — |
| 2017-07-31 | $50.44 | $51.93 | 6,062,900 | — | — |
| 2017-07-28 | $50.49 | $51.98 | 9,153,400 | — | — |
| 2017-07-27 | $50.00 | $51.48 | 10,260,300 | — | — |
| 2017-07-26 | $51.01 | $52.52 | 4,776,100 | — | — |
| 2017-07-25 | $50.61 | $52.10 | 4,484,900 | — | — |
| 2017-07-24 | $51.28 | $52.79 | 4,876,400 | — | — |
| 2017-07-21 | $51.91 | $53.44 | 4,544,400 | — | — |
| 2017-07-20 | $52.34 | $53.88 | 4,836,200 | — | — |
| 2017-07-19 | $52.61 | $54.16 | 5,774,700 | — | — |
| 2017-07-18 | $53.15 | $54.72 | 4,101,400 | — | — |
| 2017-07-17 | $53.87 | $55.46 | 3,727,400 | — | — |
| 2017-07-14 | $54.22 | $55.82 | 4,537,900 | — | — |
| 2017-07-13 | $53.81 | $55.40 | 5,346,700 | — | — |
| 2017-07-12 | $53.80 | $55.39 | 8,348,400 | — | — |
| 2017-07-11 | $51.61 | $53.13 | 4,545,700 | — | — |
| 2017-07-10 | $52.66 | $54.21 | 4,600,000 | — | — |
| 2017-07-07 | $53.03 | $54.60 | 6,597,000 | — | — |
| 2017-07-06 | $52.05 | $53.59 | 7,021,400 | — | — |
| 2017-07-05 | $51.26 | $52.77 | 5,157,500 | — | — |
| 2017-07-03 | $50.39 | $51.88 | 2,906,500 | — | — |
| 2017-06-30 | $50.32 | $51.81 | 6,618,700 | — | — |
| 2017-06-29 | $49.62 | $51.08 | 6,170,100 | — | — |
| 2017-06-28 | $49.25 | $50.70 | 4,259,700 | — | — |
| 2017-06-27 | $48.50 | $49.93 | 4,264,400 | — | — |
| 2017-06-26 | $48.78 | $50.22 | 3,992,900 | — | — |
| 2017-06-23 | $48.63 | $50.07 | 12,682,000 | — | — |
| 2017-06-22 | $48.97 | $50.42 | 9,792,100 | — | — |
| 2017-06-21 | $48.43 | $49.86 | 3,469,500 | — | — |
| 2017-06-20 | $48.03 | $49.45 | 6,035,100 | — | — |
| 2017-06-19 | $49.66 | $51.13 | 4,104,300 | — | — |
| 2017-06-16 | $48.79 | $50.23 | 6,622,100 | — | — |
| 2017-06-15 | $49.11 | $50.56 | 4,579,600 | — | — |
| 2017-06-14 | $49.39 | $50.85 | 4,027,800 | — | — |
| 2017-06-13 | $49.45 | $50.91 | 5,153,300 | — | — |
| 2017-06-12 | $49.48 | $50.94 | 8,597,900 | — | — |
| 2017-06-09 | $50.27 | $51.75 | 7,204,300 | — | — |
| 2017-06-08 | $51.43 | $52.95 | 6,544,300 | — | — |
| 2017-06-07 | $50.86 | $52.36 | 7,078,400 | — | — |
| 2017-06-06 | $49.74 | $51.21 | 4,473,500 | — | — |
| 2017-06-05 | $49.74 | $51.21 | 5,466,700 | — | — |
| 2017-06-02 | $49.52 | $50.98 | 7,708,600 | — | — |
| 2017-06-01 | $49.05 | $50.50 | 4,421,400 | — | — |
| 2017-05-31 | $48.41 | $49.84 | 4,486,100 | — | — |
| 2017-05-30 | $47.96 | $49.38 | 5,512,900 | — | — |
| 2017-05-26 | $48.74 | $50.18 | 5,979,300 | — | — |
| 2017-05-25 | $48.02 | $49.44 | 5,441,800 | — | — |
| 2017-05-24 | $46.77 | $48.15 | 3,885,100 | — | — |
| 2017-05-23 | $46.66 | $48.04 | 3,008,500 | — | — |
| 2017-05-22 | $46.21 | $47.57 | 4,428,600 | — | — |
| 2017-05-19 | $45.22 | $46.55 | 6,736,700 | — | — |
| 2017-05-18 | $44.65 | $45.97 | 6,626,700 | — | — |
| 2017-05-17 | $44.92 | $46.25 | 6,906,700 | — | — |
| 2017-05-16 | $46.94 | $48.33 | 4,627,800 | — | — |
| 2017-05-15 | $46.68 | $48.06 | 5,534,500 | — | — |
| 2017-05-12 | $45.83 | $47.18 | 3,888,700 | — | — |
| 2017-05-11 | $46.54 | $47.81 | 6,086,300 | — | — |
| 2017-05-10 | $47.30 | $48.59 | 7,379,800 | — | — |
| 2017-05-09 | $47.08 | $48.37 | 11,116,800 | — | — |
| 2017-05-08 | $44.94 | $46.17 | 6,190,700 | — | — |
| 2017-05-05 | $44.51 | $45.73 | 5,462,800 | — | — |
| 2017-05-04 | $43.91 | $45.11 | 4,476,100 | — | — |
| 2017-05-03 | $43.92 | $45.12 | 5,144,300 | — | — |
| 2017-05-02 | $43.87 | $45.07 | 9,402,500 | — | — |
| 2017-05-01 | $42.08 | $43.23 | 8,591,400 | — | — |
| 2017-04-28 | $42.62 | $43.78 | 13,358,000 | — | — |
| 2017-04-27 | $43.98 | $45.18 | 18,988,600 | — | — |
| 2017-04-26 | $46.40 | $47.67 | 6,027,600 | — | — |
| 2017-04-25 | $46.61 | $47.88 | 5,960,600 | — | — |
| 2017-04-24 | $46.44 | $47.71 | 6,335,300 | — | — |
| 2017-04-21 | $45.15 | $46.38 | 5,536,000 | — | — |
| 2017-04-20 | $45.22 | $46.45 | 4,956,500 | — | — |
| 2017-04-19 | $44.40 | $45.61 | 6,573,400 | — | — |
| 2017-04-18 | $43.81 | $45.01 | 5,808,900 | — | — |
| 2017-04-17 | $44.23 | $45.44 | 4,563,200 | — | — |
| 2017-04-13 | $43.35 | $44.53 | 5,504,900 | — | — |
| 2017-04-12 | $43.96 | $45.16 | 9,991,100 | — | — |
| 2017-04-11 | $43.93 | $45.13 | 10,269,600 | — | — |
| 2017-04-10 | $42.32 | $43.48 | 4,650,500 | — | — |
| 2017-04-07 | $41.81 | $42.95 | 4,137,000 | — | — |
| 2017-04-06 | $41.72 | $42.86 | 3,627,600 | — | — |
| 2017-04-05 | $41.31 | $42.44 | 7,012,700 | — | — |
| 2017-04-04 | $40.90 | $42.02 | 7,254,700 | — | — |
| 2017-04-03 | $42.45 | $43.61 | 5,764,700 | — | — |
| 2017-03-31 | $42.30 | $43.45 | 5,427,700 | — | — |
| 2017-03-30 | $42.54 | $43.70 | 3,681,400 | — | — |
| 2017-03-29 | $41.96 | $43.11 | 5,331,400 | — | — |
| 2017-03-28 | $42.60 | $43.76 | 6,185,800 | — | — |
| 2017-03-27 | $41.74 | $42.88 | 6,050,500 | — | — |
| 2017-03-24 | $41.73 | $42.87 | 6,596,600 | — | — |
| 2017-03-23 | $41.41 | $42.54 | 9,516,600 | — | — |
| 2017-03-22 | $40.35 | $41.45 | 9,943,000 | — | — |
| 2017-03-21 | $40.42 | $41.52 | 7,938,700 | — | — |
| 2017-03-20 | $41.70 | $42.84 | 6,229,800 | — | — |
| 2017-03-17 | $41.72 | $42.86 | 10,185,800 | — | — |
| 2017-03-16 | $42.13 | $43.28 | 7,058,300 | — | — |
| 2017-03-15 | $42.09 | $43.24 | 13,986,200 | — | — |
| 2017-03-14 | $41.21 | $42.34 | 10,208,500 | — | — |
| 2017-03-13 | $42.37 | $43.53 | 8,882,300 | — | — |
| 2017-03-10 | $43.90 | $45.10 | 6,842,300 | — | — |
| 2017-03-09 | $43.33 | $44.51 | 9,330,100 | — | — |
| 2017-03-08 | $44.89 | $46.12 | 5,520,400 | — | — |
| 2017-03-07 | $44.84 | $46.06 | 4,565,300 | — | — |
| 2017-03-06 | $45.31 | $46.55 | 11,336,600 | — | — |
| 2017-03-03 | $46.82 | $48.10 | 7,256,900 | — | — |
| 2017-03-02 | $45.72 | $46.97 | 7,590,700 | — | — |
| 2017-03-01 | $47.09 | $48.38 | 8,278,900 | — | — |
| 2017-02-28 | $46.36 | $47.63 | 4,935,600 | — | — |
| 2017-02-27 | $46.32 | $47.58 | 4,130,500 | — | — |
| 2017-02-24 | $46.28 | $47.54 | 4,489,600 | — | — |
| 2017-02-23 | $46.10 | $47.36 | 5,247,000 | — | — |
| 2017-02-22 | $46.32 | $47.58 | 5,799,600 | — | — |
| 2017-02-21 | $46.81 | $48.09 | 4,672,000 | — | — |
| 2017-02-17 | $46.91 | $48.19 | 4,581,600 | — | — |
| 2017-02-16 | $46.97 | $48.25 | 5,681,800 | — | — |
| 2017-02-15 | $47.54 | $48.84 | 8,394,800 | — | — |
| 2017-02-14 | $46.57 | $47.84 | 6,271,700 | — | — |
| 2017-02-13 | $47.41 | $48.70 | 6,158,600 | — | — |
| 2017-02-10 | $46.45 | $47.72 | 4,040,600 | — | — |
| 2017-02-09 | $46.30 | $47.56 | 7,089,900 | — | — |
| 2017-02-08 | $45.06 | $46.19 | 4,329,900 | — | — |
| 2017-02-07 | $45.17 | $46.30 | 6,120,000 | — | — |
| 2017-02-06 | $45.30 | $46.43 | 6,496,100 | — | — |
| 2017-02-03 | $44.20 | $45.31 | 6,357,900 | — | — |
| 2017-02-02 | $44.01 | $45.11 | 7,607,700 | — | — |
| 2017-02-01 | $44.05 | $45.15 | 7,955,500 | — | — |
| 2017-01-31 | $44.25 | $45.36 | 11,719,800 | — | — |
| 2017-01-30 | $44.90 | $46.02 | 16,786,100 | — | — |
| 2017-01-27 | $46.95 | $48.12 | 19,411,100 | — | — |
| 2017-01-26 | $49.59 | $50.83 | 10,332,800 | — | — |
| 2017-01-25 | $47.91 | $49.11 | 5,075,800 | — | — |
| 2017-01-24 | $47.54 | $48.73 | 4,926,700 | — | — |
| 2017-01-23 | $46.94 | $48.11 | 4,284,200 | — | — |
| 2017-01-20 | $48.00 | $49.20 | 5,611,800 | — | — |
| 2017-01-19 | $47.26 | $48.44 | 3,729,300 | — | — |
| 2017-01-18 | $47.64 | $48.83 | 5,176,500 | — | — |
| 2017-01-17 | $46.75 | $47.92 | 5,350,800 | — | — |
| 2017-01-13 | $47.65 | $48.84 | 3,541,700 | — | — |
| 2017-01-12 | $48.10 | $49.30 | 5,447,300 | — | — |
| 2017-01-11 | $48.64 | $49.86 | 6,925,800 | — | — |
| 2017-01-10 | $48.48 | $49.69 | 7,483,800 | — | — |
| 2017-01-09 | $47.08 | $48.26 | 4,739,100 | — | — |
| 2017-01-06 | $46.21 | $47.37 | 7,260,200 | — | — |
| 2017-01-05 | $45.89 | $47.04 | 6,825,300 | — | — |
| 2017-01-04 | $46.70 | $47.87 | 5,859,600 | — | — |
| 2017-01-03 | $46.30 | $47.46 | 6,737,800 | — | — |