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
- 1980-03-17 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 | $57.07 | $137.50 | 3,995,200 | — | — |
| 2017-12-28 | $57.46 | $138.44 | 3,387,100 | — | — |
| 2017-12-27 | $57.47 | $138.47 | 5,243,900 | — | — |
| 2017-12-26 | $57.00 | $137.33 | 3,187,900 | — | — |
| 2017-12-22 | $56.93 | $137.16 | 5,449,300 | — | — |
| 2017-12-21 | $56.93 | $137.16 | 6,154,700 | — | — |
| 2017-12-20 | $57.02 | $137.38 | 11,948,400 | — | — |
| 2017-12-19 | $56.80 | $136.85 | 7,116,800 | — | — |
| 2017-12-18 | $56.40 | $135.89 | 6,053,900 | — | — |
| 2017-12-15 | $55.50 | $133.72 | 14,655,500 | — | — |
| 2017-12-14 | $54.73 | $131.86 | 5,935,200 | — | — |
| 2017-12-13 | $55.06 | $132.66 | 9,962,300 | — | — |
| 2017-12-12 | $55.70 | $134.20 | 9,860,700 | — | — |
| 2017-12-11 | $54.94 | $132.37 | 4,273,000 | — | — |
| 2017-12-08 | $54.64 | $131.65 | 5,103,900 | — | — |
| 2017-12-07 | $54.69 | $131.77 | 4,421,900 | — | — |
| 2017-12-06 | $54.66 | $131.70 | 7,828,600 | — | — |
| 2017-12-05 | $54.79 | $132.01 | 4,321,100 | — | — |
| 2017-12-04 | $54.71 | $131.82 | 4,589,100 | — | — |
| 2017-12-01 | $55.98 | $134.88 | 5,322,300 | — | — |
| 2017-11-30 | $56.37 | $135.82 | 10,086,300 | — | — |
| 2017-11-29 | $55.58 | $133.91 | 7,277,900 | — | — |
| 2017-11-28 | $56.02 | $134.97 | 6,841,700 | — | — |
| 2017-11-27 | $56.15 | $135.29 | 4,518,300 | — | — |
| 2017-11-24 | $56.13 | $135.24 | 2,148,300 | — | — |
| 2017-11-22 | $55.80 | $134.44 | 3,552,100 | — | — |
| 2017-11-21 | $56.12 | $135.21 | 4,613,000 | — | — |
| 2017-11-20 | $55.29 | $133.21 | 3,699,400 | — | — |
| 2017-11-17 | $55.56 | $133.86 | 6,284,200 | — | — |
| 2017-11-16 | $55.54 | $133.82 | 6,866,900 | — | — |
| 2017-11-15 | $54.83 | $132.11 | 4,999,800 | — | — |
| 2017-11-14 | $55.01 | $132.54 | 6,180,400 | — | — |
| 2017-11-13 | $55.30 | $133.24 | 3,854,500 | — | — |
| 2017-11-10 | $54.80 | $132.03 | 5,032,600 | — | — |
| 2017-11-09 | $55.45 | $133.60 | 3,644,000 | — | — |
| 2017-11-08 | $55.25 | $133.12 | 3,712,600 | — | — |
| 2017-11-07 | $55.16 | $132.90 | 4,844,000 | — | — |
| 2017-11-06 | $55.01 | $132.54 | 3,133,500 | — | — |
| 2017-11-03 | $55.47 | $133.65 | 4,567,100 | — | — |
| 2017-11-02 | $54.37 | $131.00 | 6,953,200 | — | — |
| 2017-11-01 | $54.00 | $130.11 | 7,641,900 | — | — |
| 2017-10-31 | $54.23 | $130.66 | 7,676,200 | — | — |
| 2017-10-30 | $54.29 | $130.80 | 7,542,500 | — | — |
| 2017-10-27 | $55.37 | $133.41 | 4,724,300 | — | — |
| 2017-10-26 | $55.48 | $133.67 | 5,032,600 | — | — |
| 2017-10-25 | $55.49 | $133.70 | 6,113,200 | — | — |
| 2017-10-24 | $55.38 | $133.43 | 7,201,000 | — | — |
| 2017-10-23 | $56.08 | $135.12 | 4,709,000 | — | — |
| 2017-10-20 | $56.32 | $135.70 | 5,528,700 | — | — |
| 2017-10-19 | $56.00 | $134.92 | 4,864,800 | — | — |
| 2017-10-18 | $55.77 | $134.37 | 9,043,700 | — | — |
| 2017-10-17 | $55.06 | $132.66 | 5,433,000 | — | — |
| 2017-10-16 | $54.63 | $131.62 | 3,725,500 | — | — |
| 2017-10-13 | $54.65 | $131.67 | 4,951,800 | — | — |
| 2017-10-12 | $54.71 | $131.82 | 4,405,000 | — | — |
| 2017-10-11 | $54.44 | $130.53 | 6,940,000 | — | — |
| 2017-10-10 | $55.40 | $132.83 | 4,943,100 | — | — |
| 2017-10-09 | $54.66 | $131.05 | 3,985,600 | — | — |
| 2017-10-06 | $55.00 | $131.87 | 4,302,100 | — | — |
| 2017-10-05 | $54.92 | $131.68 | 5,143,100 | — | — |
| 2017-10-04 | $54.34 | $130.29 | 5,629,700 | — | — |
| 2017-10-03 | $53.75 | $128.87 | 4,464,900 | — | — |
| 2017-10-02 | $53.68 | $128.70 | 8,681,900 | — | — |
| 2017-09-29 | $53.36 | $127.94 | 8,459,000 | — | — |
| 2017-09-28 | $53.64 | $128.61 | 14,861,100 | — | — |
| 2017-09-27 | $52.15 | $125.04 | 8,025,600 | — | — |
| 2017-09-26 | $52.85 | $126.71 | 6,960,100 | — | — |
| 2017-09-25 | $52.61 | $126.14 | 9,778,100 | — | — |
| 2017-09-22 | $52.51 | $125.90 | 7,979,000 | — | — |
| 2017-09-21 | $51.43 | $123.31 | 5,737,600 | — | — |
| 2017-09-20 | $51.89 | $124.41 | 4,967,000 | — | — |
| 2017-09-19 | $51.41 | $123.26 | 3,790,900 | — | — |
| 2017-09-18 | $52.08 | $124.87 | 3,371,000 | — | — |
| 2017-09-15 | $51.76 | $124.10 | 6,699,700 | — | — |
| 2017-09-14 | $51.69 | $123.93 | 5,568,300 | — | — |
| 2017-09-13 | $52.00 | $124.68 | 4,214,100 | — | — |
| 2017-09-12 | $52.25 | $125.28 | 3,759,600 | — | — |
| 2017-09-11 | $52.45 | $125.76 | 3,668,800 | — | — |
| 2017-09-08 | $52.02 | $124.72 | 6,221,800 | — | — |
| 2017-09-07 | $51.49 | $123.45 | 4,631,700 | — | — |
| 2017-09-06 | $51.19 | $122.73 | 7,719,500 | — | — |
| 2017-09-05 | $51.03 | $122.35 | 4,027,200 | — | — |
| 2017-09-01 | $51.18 | $122.71 | 4,599,400 | — | — |
| 2017-08-31 | $50.94 | $122.14 | 6,207,800 | — | — |
| 2017-08-30 | $50.11 | $120.15 | 2,926,200 | — | — |
| 2017-08-29 | $50.15 | $120.24 | 4,117,300 | — | — |
| 2017-08-28 | $50.26 | $120.51 | 6,126,900 | — | — |
| 2017-08-25 | $49.35 | $118.32 | 4,852,400 | — | — |
| 2017-08-24 | $49.38 | $118.40 | 3,871,800 | — | — |
| 2017-08-23 | $49.64 | $119.02 | 4,559,000 | — | — |
| 2017-08-22 | $49.71 | $119.19 | 4,018,800 | — | — |
| 2017-08-21 | $48.88 | $117.20 | 4,282,000 | — | — |
| 2017-08-18 | $48.74 | $116.86 | 4,810,800 | — | — |
| 2017-08-17 | $49.29 | $118.18 | 6,633,100 | — | — |
| 2017-08-16 | $49.81 | $119.43 | 6,492,100 | — | — |
| 2017-08-15 | $48.82 | $117.05 | 2,922,100 | — | — |
| 2017-08-14 | $49.08 | $117.68 | 3,248,400 | — | — |
| 2017-08-11 | $48.54 | $116.38 | 3,978,900 | — | — |
| 2017-08-10 | $48.06 | $115.23 | 4,652,200 | — | — |
| 2017-08-09 | $48.77 | $116.93 | 4,102,900 | — | — |
| 2017-08-08 | $48.88 | $117.20 | 3,390,700 | — | — |
| 2017-08-07 | $49.30 | $118.20 | 2,898,300 | — | — |
| 2017-08-04 | $49.26 | $118.11 | 3,334,700 | — | — |
| 2017-08-03 | $49.16 | $117.87 | 4,365,700 | — | — |
| 2017-08-02 | $49.23 | $118.04 | 4,841,500 | — | — |
| 2017-08-01 | $49.15 | $117.84 | 5,098,000 | — | — |
| 2017-07-31 | $49.18 | $117.92 | 6,036,200 | — | — |
| 2017-07-28 | $49.61 | $118.95 | 5,688,300 | — | — |
| 2017-07-27 | $50.11 | $120.15 | 7,370,900 | — | — |
| 2017-07-26 | $50.40 | $120.84 | 6,057,100 | — | — |
| 2017-07-25 | $50.83 | $121.87 | 5,692,800 | — | — |
| 2017-07-24 | $50.80 | $121.80 | 8,584,300 | — | — |
| 2017-07-21 | $50.84 | $121.90 | 7,980,300 | — | — |
| 2017-07-20 | $50.85 | $121.92 | 12,331,200 | — | — |
| 2017-07-19 | $49.43 | $118.51 | 6,485,000 | — | — |
| 2017-07-18 | $48.74 | $116.86 | 4,163,600 | — | — |
| 2017-07-17 | $48.76 | $116.91 | 3,358,400 | — | — |
| 2017-07-14 | $48.91 | $117.27 | 4,111,000 | — | — |
| 2017-07-13 | $48.08 | $115.28 | 7,016,600 | — | — |
| 2017-07-12 | $48.43 | $116.12 | 3,906,900 | — | — |
| 2017-07-11 | $48.15 | $114.81 | 4,084,400 | — | — |
| 2017-07-10 | $48.23 | $115.00 | 3,479,900 | — | — |
| 2017-07-07 | $48.44 | $115.50 | 4,354,300 | — | — |
| 2017-07-06 | $47.94 | $114.31 | 5,665,300 | — | — |
| 2017-07-05 | $49.00 | $116.84 | 5,637,200 | — | — |
| 2017-07-03 | $48.71 | $116.15 | 2,454,800 | — | — |
| 2017-06-30 | $48.61 | $115.91 | 4,723,300 | — | — |
| 2017-06-29 | $48.73 | $116.19 | 6,048,500 | — | — |
| 2017-06-28 | $48.48 | $115.60 | 8,366,300 | — | — |
| 2017-06-27 | $48.67 | $116.05 | 3,893,200 | — | — |
| 2017-06-26 | $48.91 | $116.62 | 5,302,600 | — | — |
| 2017-06-23 | $49.08 | $117.03 | 9,343,900 | — | — |
| 2017-06-22 | $49.27 | $117.48 | 8,714,100 | — | — |
| 2017-06-21 | $48.57 | $115.81 | 8,271,800 | — | — |
| 2017-06-20 | $48.77 | $116.29 | 8,500,700 | — | — |
| 2017-06-19 | $48.89 | $116.58 | 7,409,500 | — | — |
| 2017-06-16 | $48.21 | $114.95 | 9,902,200 | — | — |
| 2017-06-15 | $48.12 | $114.74 | 9,366,700 | — | — |
| 2017-06-14 | $47.64 | $113.59 | 6,076,900 | — | — |
| 2017-06-13 | $47.46 | $113.17 | 7,163,700 | — | — |
| 2017-06-12 | $47.17 | $112.47 | 7,365,500 | — | — |
| 2017-06-09 | $47.29 | $112.76 | 9,117,300 | — | — |
| 2017-06-08 | $46.72 | $111.40 | 8,364,400 | — | — |
| 2017-06-07 | $46.56 | $111.02 | 4,358,400 | — | — |
| 2017-06-06 | $46.36 | $110.54 | 6,048,300 | — | — |
| 2017-06-05 | $46.62 | $111.16 | 7,810,600 | — | — |
| 2017-06-02 | $46.50 | $110.88 | 6,885,700 | — | — |
| 2017-06-01 | $46.10 | $109.92 | 7,385,500 | — | — |
| 2017-05-31 | $45.66 | $108.87 | 10,449,800 | — | — |
| 2017-05-30 | $45.00 | $107.30 | 8,119,700 | — | — |
| 2017-05-26 | $44.71 | $106.61 | 8,624,100 | — | — |
| 2017-05-25 | $43.95 | $104.80 | 4,473,400 | — | — |
| 2017-05-24 | $43.53 | $103.79 | 4,585,400 | — | — |
| 2017-05-23 | $43.68 | $104.15 | 4,672,400 | — | — |
| 2017-05-22 | $43.73 | $104.27 | 5,802,200 | — | — |
| 2017-05-19 | $43.16 | $102.91 | 5,883,000 | — | — |
| 2017-05-18 | $42.98 | $102.48 | 5,225,100 | — | — |
| 2017-05-17 | $43.08 | $102.72 | 5,989,300 | — | — |
| 2017-05-16 | $43.69 | $104.18 | 7,159,300 | — | — |
| 2017-05-15 | $44.04 | $105.01 | 4,223,500 | — | — |
| 2017-05-12 | $43.96 | $104.82 | 5,775,800 | — | — |
| 2017-05-11 | $43.86 | $104.58 | 7,071,600 | — | — |
| 2017-05-10 | $44.50 | $106.11 | 5,253,300 | — | — |
| 2017-05-09 | $44.67 | $106.51 | 4,943,100 | — | — |
| 2017-05-08 | $44.68 | $106.54 | 6,320,100 | — | — |
| 2017-05-05 | $44.64 | $106.44 | 5,893,200 | — | — |
| 2017-05-04 | $44.59 | $106.32 | 6,551,400 | — | — |
| 2017-05-03 | $43.72 | $104.25 | 4,579,700 | — | — |
| 2017-05-02 | $43.60 | $103.96 | 6,166,100 | — | — |
| 2017-05-01 | $43.48 | $103.68 | 5,119,100 | — | — |
| 2017-04-28 | $43.64 | $104.06 | 6,014,100 | — | — |
| 2017-04-27 | $43.65 | $104.08 | 7,487,300 | — | — |
| 2017-04-26 | $43.80 | $104.44 | 5,591,200 | — | — |
| 2017-04-25 | $43.76 | $104.34 | 6,793,100 | — | — |
| 2017-04-24 | $44.13 | $105.23 | 6,727,000 | — | — |
| 2017-04-21 | $43.53 | $103.79 | 7,519,800 | — | — |
| 2017-04-20 | $43.98 | $104.87 | 5,871,900 | — | — |
| 2017-04-19 | $43.59 | $103.94 | 13,454,600 | — | — |
| 2017-04-18 | $43.43 | $103.56 | 10,131,200 | — | — |
| 2017-04-17 | $43.31 | $103.27 | 8,068,500 | — | — |
| 2017-04-13 | $42.67 | $101.74 | 11,427,000 | — | — |
| 2017-04-12 | $43.48 | $103.68 | 4,778,900 | — | — |
| 2017-04-11 | $43.58 | $103.91 | 4,871,900 | — | — |
| 2017-04-10 | $43.59 | $103.31 | 4,321,300 | — | — |
| 2017-04-07 | $43.83 | $103.87 | 5,327,800 | — | — |
| 2017-04-06 | $43.67 | $103.50 | 6,067,300 | — | — |
| 2017-04-05 | $43.80 | $103.80 | 7,762,300 | — | — |
| 2017-04-04 | $44.18 | $104.70 | 5,399,200 | — | — |
| 2017-04-03 | $44.47 | $105.39 | 7,955,000 | — | — |
| 2017-03-31 | $44.41 | $105.25 | 7,146,500 | — | — |
| 2017-03-30 | $44.55 | $105.58 | 4,411,600 | — | — |
| 2017-03-29 | $44.67 | $105.87 | 4,186,900 | — | — |
| 2017-03-28 | $44.70 | $105.94 | 5,377,400 | — | — |
| 2017-03-27 | $44.70 | $105.94 | 6,914,700 | — | — |
| 2017-03-24 | $44.73 | $106.01 | 4,753,200 | — | — |
| 2017-03-23 | $44.77 | $106.10 | 3,952,800 | — | — |
| 2017-03-22 | $44.81 | $106.20 | 5,198,900 | — | — |
| 2017-03-21 | $44.80 | $106.17 | 5,567,100 | — | — |
| 2017-03-20 | $44.98 | $106.60 | 3,521,600 | — | — |
| 2017-03-17 | $45.19 | $107.10 | 12,277,400 | — | — |
| 2017-03-16 | $44.98 | $106.60 | 6,704,200 | — | — |
| 2017-03-15 | $45.32 | $107.41 | 6,844,400 | — | — |
| 2017-03-14 | $44.80 | $106.17 | 7,504,500 | — | — |
| 2017-03-13 | $45.53 | $107.90 | 7,040,500 | — | — |
| 2017-03-10 | $45.72 | $108.35 | 6,105,900 | — | — |
| 2017-03-09 | $45.63 | $108.14 | 5,691,000 | — | — |
| 2017-03-08 | $45.36 | $107.50 | 6,398,500 | — | — |
| 2017-03-07 | $45.00 | $106.65 | 6,476,300 | — | — |
| 2017-03-06 | $45.13 | $106.96 | 6,001,300 | — | — |
| 2017-03-03 | $45.25 | $107.24 | 6,789,600 | — | — |
| 2017-03-02 | $45.69 | $108.28 | 11,164,100 | — | — |
| 2017-03-01 | $45.59 | $108.05 | 8,886,300 | — | — |
| 2017-02-28 | $45.08 | $106.84 | 14,211,400 | — | — |
| 2017-02-27 | $45.46 | $107.74 | 6,142,600 | — | — |
| 2017-02-24 | $45.68 | $108.26 | 7,608,600 | — | — |
| 2017-02-23 | $45.40 | $107.60 | 9,459,400 | — | — |
| 2017-02-22 | $45.01 | $106.67 | 7,534,600 | — | — |
| 2017-02-21 | $45.01 | $106.67 | 11,387,800 | — | — |
| 2017-02-17 | $44.69 | $105.91 | 9,632,000 | — | — |
| 2017-02-16 | $44.20 | $104.75 | 8,975,500 | — | — |
| 2017-02-15 | $44.00 | $104.28 | 7,946,400 | — | — |
| 2017-02-14 | $43.65 | $103.45 | 8,458,800 | — | — |
| 2017-02-13 | $43.22 | $102.43 | 5,672,400 | — | — |
| 2017-02-10 | $42.74 | $101.29 | 3,692,400 | — | — |
| 2017-02-09 | $42.54 | $100.82 | 5,138,400 | — | — |
| 2017-02-08 | $42.40 | $100.49 | 6,731,400 | — | — |
| 2017-02-07 | $42.89 | $101.65 | 8,697,300 | — | — |
| 2017-02-06 | $42.43 | $100.56 | 8,735,200 | — | — |
| 2017-02-03 | $42.78 | $101.39 | 11,642,200 | — | — |
| 2017-02-02 | $42.75 | $101.31 | 11,836,900 | — | — |
| 2017-02-01 | $42.33 | $100.32 | 11,948,800 | — | — |
| 2017-01-31 | $41.77 | $98.99 | 12,318,200 | — | — |
| 2017-01-30 | $41.01 | $97.19 | 13,811,600 | — | — |
| 2017-01-27 | $41.00 | $97.17 | 7,033,600 | — | — |
| 2017-01-26 | $40.96 | $97.07 | 9,410,200 | — | — |
| 2017-01-25 | $40.31 | $95.53 | 16,890,200 | — | — |
| 2017-01-24 | $40.31 | $95.53 | 7,773,700 | — | — |
| 2017-01-23 | $40.34 | $95.60 | 7,351,900 | — | — |
| 2017-01-20 | $40.46 | $95.89 | 5,908,000 | — | — |
| 2017-01-19 | $40.40 | $95.75 | 7,160,200 | — | — |
| 2017-01-18 | $40.76 | $96.60 | 7,195,100 | — | — |
| 2017-01-17 | $40.90 | $96.93 | 8,272,700 | — | — |
| 2017-01-13 | $40.93 | $97.00 | 9,533,300 | — | — |
| 2017-01-12 | $40.72 | $96.50 | 8,633,400 | — | — |
| 2017-01-11 | $41.08 | $97.36 | 10,699,400 | — | — |
| 2017-01-10 | $41.29 | $97.23 | 9,256,300 | — | — |
| 2017-01-09 | $40.74 | $95.93 | 10,992,500 | — | — |
| 2017-01-06 | $40.78 | $96.03 | 14,628,900 | — | — |
| 2017-01-05 | $39.70 | $93.48 | 12,080,100 | — | — |
| 2017-01-04 | $39.36 | $92.68 | 22,644,500 | — | — |
| 2017-01-03 | $39.05 | $91.95 | 9,677,300 | — | — |