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 | $40.08 | $66.02 | 2,487,000 | — | — |
| 2017-12-28 | $40.27 | $66.33 | 1,629,700 | — | — |
| 2017-12-27 | $40.24 | $66.28 | 1,289,600 | — | — |
| 2017-12-26 | $40.26 | $66.31 | 1,301,800 | — | — |
| 2017-12-22 | $40.19 | $66.20 | 1,728,800 | — | — |
| 2017-12-21 | $40.09 | $66.03 | 2,628,200 | — | — |
| 2017-12-20 | $39.87 | $65.67 | 3,053,100 | — | — |
| 2017-12-19 | $40.13 | $66.10 | 2,916,200 | — | — |
| 2017-12-18 | $40.22 | $66.25 | 3,431,800 | — | — |
| 2017-12-15 | $40.56 | $66.81 | 9,689,800 | — | — |
| 2017-12-14 | $39.57 | $65.18 | 4,410,100 | — | — |
| 2017-12-13 | $40.05 | $65.97 | 5,374,100 | — | — |
| 2017-12-12 | $41.77 | $68.80 | 3,834,600 | — | — |
| 2017-12-11 | $41.90 | $69.01 | 2,604,900 | — | — |
| 2017-12-08 | $41.51 | $68.37 | 2,396,300 | — | — |
| 2017-12-07 | $41.31 | $68.04 | 3,667,800 | — | — |
| 2017-12-06 | $41.22 | $67.89 | 2,704,100 | — | — |
| 2017-12-05 | $40.84 | $67.27 | 2,950,700 | — | — |
| 2017-12-04 | $41.20 | $67.86 | 2,661,700 | — | — |
| 2017-12-01 | $40.83 | $67.25 | 3,913,200 | — | — |
| 2017-11-30 | $39.88 | $65.69 | 5,803,000 | — | — |
| 2017-11-29 | $39.77 | $65.51 | 2,094,100 | — | — |
| 2017-11-28 | $39.09 | $64.39 | 2,101,000 | — | — |
| 2017-11-27 | $39.07 | $64.35 | 2,453,400 | — | — |
| 2017-11-24 | $39.14 | $64.47 | 722,700 | — | — |
| 2017-11-22 | $39.24 | $64.63 | 1,876,400 | — | — |
| 2017-11-21 | $39.34 | $64.80 | 2,105,600 | — | — |
| 2017-11-20 | $39.20 | $64.57 | 2,965,700 | — | — |
| 2017-11-17 | $39.42 | $64.93 | 2,608,500 | — | — |
| 2017-11-16 | $39.19 | $64.55 | 3,283,800 | — | — |
| 2017-11-15 | $38.96 | $64.17 | 3,783,200 | — | — |
| 2017-11-14 | $39.79 | $65.01 | 4,733,100 | — | — |
| 2017-11-13 | $39.74 | $64.93 | 2,524,200 | — | — |
| 2017-11-10 | $39.93 | $65.24 | 2,591,300 | — | — |
| 2017-11-09 | $39.60 | $64.70 | 3,933,800 | — | — |
| 2017-11-08 | $39.80 | $65.03 | 3,273,400 | — | — |
| 2017-11-07 | $39.54 | $64.60 | 4,562,800 | — | — |
| 2017-11-06 | $39.27 | $64.16 | 2,882,000 | — | — |
| 2017-11-03 | $39.78 | $65.00 | 3,157,900 | — | — |
| 2017-11-02 | $40.16 | $65.62 | 3,717,100 | — | — |
| 2017-11-01 | $40.62 | $66.37 | 7,011,600 | — | — |
| 2017-10-31 | $40.87 | $66.78 | 8,963,800 | — | — |
| 2017-10-30 | $42.81 | $69.95 | 3,280,600 | — | — |
| 2017-10-27 | $43.07 | $70.37 | 2,682,300 | — | — |
| 2017-10-26 | $43.01 | $70.27 | 3,256,900 | — | — |
| 2017-10-25 | $43.44 | $70.98 | 2,229,800 | — | — |
| 2017-10-24 | $43.73 | $71.45 | 2,746,900 | — | — |
| 2017-10-23 | $43.57 | $71.19 | 2,244,400 | — | — |
| 2017-10-20 | $43.49 | $71.06 | 2,023,300 | — | — |
| 2017-10-19 | $43.31 | $70.76 | 2,126,100 | — | — |
| 2017-10-18 | $43.31 | $70.76 | 1,995,500 | — | — |
| 2017-10-17 | $43.67 | $71.35 | 1,272,000 | — | — |
| 2017-10-16 | $43.70 | $71.40 | 2,606,500 | — | — |
| 2017-10-13 | $44.00 | $71.89 | 3,327,400 | — | — |
| 2017-10-12 | $43.44 | $70.98 | 1,771,900 | — | — |
| 2017-10-11 | $43.29 | $70.73 | 1,379,700 | — | — |
| 2017-10-10 | $43.01 | $70.27 | 2,198,100 | — | — |
| 2017-10-09 | $42.61 | $69.62 | 2,063,500 | — | — |
| 2017-10-06 | $43.00 | $70.26 | 2,184,200 | — | — |
| 2017-10-05 | $43.35 | $70.83 | 2,165,100 | — | — |
| 2017-10-04 | $43.03 | $70.31 | 2,202,900 | — | — |
| 2017-10-03 | $42.72 | $69.80 | 2,271,400 | — | — |
| 2017-10-02 | $42.62 | $69.64 | 2,410,500 | — | — |
| 2017-09-29 | $42.51 | $69.46 | 2,359,000 | — | — |
| 2017-09-28 | $42.75 | $69.85 | 3,006,800 | — | — |
| 2017-09-27 | $43.05 | $70.34 | 3,266,900 | — | — |
| 2017-09-26 | $43.52 | $71.11 | 2,222,300 | — | — |
| 2017-09-25 | $43.57 | $71.19 | 2,051,000 | — | — |
| 2017-09-22 | $43.38 | $70.88 | 1,576,700 | — | — |
| 2017-09-21 | $43.29 | $70.73 | 2,301,300 | — | — |
| 2017-09-20 | $43.32 | $70.78 | 2,805,700 | — | — |
| 2017-09-19 | $43.89 | $71.71 | 2,759,200 | — | — |
| 2017-09-18 | $44.09 | $72.04 | 3,219,200 | — | — |
| 2017-09-15 | $43.84 | $71.63 | 5,604,300 | — | — |
| 2017-09-14 | $43.45 | $70.99 | 2,917,500 | — | — |
| 2017-09-13 | $43.29 | $70.73 | 2,242,300 | — | — |
| 2017-09-12 | $43.21 | $70.60 | 3,019,500 | — | — |
| 2017-09-11 | $42.79 | $69.91 | 2,208,200 | — | — |
| 2017-09-08 | $42.37 | $69.23 | 2,387,300 | — | — |
| 2017-09-07 | $42.59 | $69.59 | 3,525,300 | — | — |
| 2017-09-06 | $42.40 | $69.28 | 3,675,100 | — | — |
| 2017-09-05 | $41.94 | $68.52 | 3,014,400 | — | — |
| 2017-09-01 | $42.20 | $68.95 | 3,007,000 | — | — |
| 2017-08-31 | $41.32 | $67.51 | 4,198,500 | — | — |
| 2017-08-30 | $41.86 | $68.39 | 2,160,300 | — | — |
| 2017-08-29 | $41.74 | $68.20 | 2,379,300 | — | — |
| 2017-08-28 | $41.77 | $68.25 | 2,466,800 | — | — |
| 2017-08-25 | $41.75 | $68.21 | 2,216,600 | — | — |
| 2017-08-24 | $41.08 | $67.12 | 2,746,100 | — | — |
| 2017-08-23 | $41.77 | $68.25 | 1,865,800 | — | — |
| 2017-08-22 | $41.72 | $68.16 | 2,857,200 | — | — |
| 2017-08-21 | $41.56 | $67.90 | 2,617,100 | — | — |
| 2017-08-18 | $41.27 | $67.43 | 2,283,200 | — | — |
| 2017-08-17 | $41.67 | $68.08 | 2,412,400 | — | — |
| 2017-08-16 | $42.15 | $68.87 | 2,589,900 | — | — |
| 2017-08-15 | $42.05 | $68.70 | 4,097,900 | — | — |
| 2017-08-14 | $41.95 | $68.02 | 2,967,700 | — | — |
| 2017-08-11 | $41.26 | $66.90 | 3,784,100 | — | — |
| 2017-08-10 | $42.12 | $68.29 | 3,733,700 | — | — |
| 2017-08-09 | $42.49 | $68.89 | 2,316,600 | — | — |
| 2017-08-08 | $42.24 | $68.49 | 3,065,200 | — | — |
| 2017-08-07 | $42.44 | $68.81 | 3,246,200 | — | — |
| 2017-08-04 | $42.59 | $69.06 | 2,595,100 | — | — |
| 2017-08-03 | $42.62 | $69.10 | 3,389,200 | — | — |
| 2017-08-02 | $42.49 | $68.89 | 4,236,300 | — | — |
| 2017-08-01 | $43.30 | $70.21 | 6,339,200 | — | — |
| 2017-07-31 | $42.18 | $68.39 | 9,333,600 | — | — |
| 2017-07-28 | $41.78 | $67.74 | 3,125,500 | — | — |
| 2017-07-27 | $41.78 | $67.74 | 2,978,100 | — | — |
| 2017-07-26 | $41.71 | $67.63 | 2,376,600 | — | — |
| 2017-07-25 | $41.96 | $68.03 | 3,078,700 | — | — |
| 2017-07-24 | $41.38 | $67.09 | 3,581,100 | — | — |
| 2017-07-21 | $41.26 | $66.90 | 2,717,000 | — | — |
| 2017-07-20 | $41.42 | $67.16 | 2,521,300 | — | — |
| 2017-07-19 | $41.28 | $66.93 | 3,574,500 | — | — |
| 2017-07-18 | $41.18 | $66.77 | 1,947,900 | — | — |
| 2017-07-17 | $41.60 | $67.45 | 1,819,600 | — | — |
| 2017-07-14 | $41.48 | $67.26 | 1,541,600 | — | — |
| 2017-07-13 | $41.38 | $67.09 | 2,318,700 | — | — |
| 2017-07-12 | $40.90 | $66.32 | 2,771,200 | — | — |
| 2017-07-11 | $40.29 | $65.33 | 3,443,600 | — | — |
| 2017-07-10 | $40.81 | $66.17 | 3,020,500 | — | — |
| 2017-07-07 | $41.24 | $66.87 | 2,365,900 | — | — |
| 2017-07-06 | $41.10 | $66.64 | 2,725,000 | — | — |
| 2017-07-05 | $41.80 | $67.77 | 3,301,800 | — | — |
| 2017-07-03 | $41.46 | $67.22 | 1,438,600 | — | — |
| 2017-06-30 | $41.38 | $67.09 | 3,158,500 | — | — |
| 2017-06-29 | $40.63 | $65.88 | 3,514,700 | — | — |
| 2017-06-28 | $41.14 | $66.70 | 2,230,200 | — | — |
| 2017-06-27 | $41.00 | $66.48 | 1,884,700 | — | — |
| 2017-06-26 | $41.30 | $66.96 | 1,856,900 | — | — |
| 2017-06-23 | $41.16 | $66.74 | 3,692,900 | — | — |
| 2017-06-22 | $41.03 | $66.53 | 2,543,900 | — | — |
| 2017-06-21 | $41.25 | $66.88 | 2,560,400 | — | — |
| 2017-06-20 | $41.48 | $67.26 | 2,756,900 | — | — |
| 2017-06-19 | $42.44 | $68.81 | 2,857,100 | — | — |
| 2017-06-16 | $42.56 | $69.01 | 5,352,900 | — | — |
| 2017-06-15 | $42.36 | $68.68 | 3,278,500 | — | — |
| 2017-06-14 | $42.05 | $68.18 | 2,410,700 | — | — |
| 2017-06-13 | $42.36 | $68.68 | 1,930,400 | — | — |
| 2017-06-12 | $42.43 | $68.80 | 3,481,400 | — | — |
| 2017-06-09 | $42.02 | $68.13 | 2,306,700 | — | — |
| 2017-06-08 | $42.01 | $68.12 | 2,325,800 | — | — |
| 2017-06-07 | $41.91 | $67.95 | 2,787,100 | — | — |
| 2017-06-06 | $41.95 | $68.02 | 2,485,100 | — | — |
| 2017-06-05 | $41.94 | $68.00 | 3,422,100 | — | — |
| 2017-06-02 | $42.22 | $68.46 | 2,568,500 | — | — |
| 2017-06-01 | $41.82 | $67.81 | 3,497,100 | — | — |
| 2017-05-31 | $41.58 | $67.42 | 3,390,500 | — | — |
| 2017-05-30 | $42.11 | $68.28 | 1,834,100 | — | — |
| 2017-05-26 | $42.45 | $68.83 | 1,888,400 | — | — |
| 2017-05-25 | $42.62 | $69.10 | 2,037,800 | — | — |
| 2017-05-24 | $42.55 | $68.99 | 3,686,500 | — | — |
| 2017-05-23 | $43.04 | $69.79 | 6,886,500 | — | — |
| 2017-05-22 | $41.50 | $67.29 | 3,082,800 | — | — |
| 2017-05-19 | $41.50 | $67.29 | 3,678,200 | — | — |
| 2017-05-18 | $41.31 | $66.98 | 2,394,600 | — | — |
| 2017-05-17 | $41.52 | $67.32 | 2,470,500 | — | — |
| 2017-05-16 | $41.90 | $67.94 | 2,251,300 | — | — |
| 2017-05-15 | $42.14 | $67.81 | 3,052,000 | — | — |
| 2017-05-12 | $41.96 | $67.52 | 1,557,200 | — | — |
| 2017-05-11 | $42.03 | $67.63 | 2,181,100 | — | — |
| 2017-05-10 | $42.29 | $68.05 | 2,489,600 | — | — |
| 2017-05-09 | $42.36 | $68.16 | 2,966,300 | — | — |
| 2017-05-08 | $42.96 | $69.13 | 3,907,100 | — | — |
| 2017-05-05 | $42.43 | $68.27 | 3,244,200 | — | — |
| 2017-05-04 | $42.40 | $68.23 | 4,432,500 | — | — |
| 2017-05-03 | $41.31 | $66.47 | 6,239,600 | — | — |
| 2017-05-02 | $41.67 | $67.05 | 8,265,700 | — | — |
| 2017-05-01 | $45.73 | $73.58 | 2,582,700 | — | — |
| 2017-04-28 | $45.75 | $73.62 | 2,148,500 | — | — |
| 2017-04-27 | $45.78 | $73.66 | 1,803,800 | — | — |
| 2017-04-26 | $45.27 | $72.84 | 1,549,100 | — | — |
| 2017-04-25 | $45.58 | $73.34 | 1,844,100 | — | — |
| 2017-04-24 | $45.38 | $73.02 | 2,661,400 | — | — |
| 2017-04-21 | $44.81 | $72.10 | 2,081,100 | — | — |
| 2017-04-20 | $44.90 | $72.25 | 2,539,300 | — | — |
| 2017-04-19 | $44.60 | $71.77 | 2,896,800 | — | — |
| 2017-04-18 | $45.41 | $73.07 | 3,757,800 | — | — |
| 2017-04-17 | $44.68 | $71.89 | 2,944,000 | — | — |
| 2017-04-13 | $44.28 | $71.25 | 2,212,800 | — | — |
| 2017-04-12 | $44.65 | $71.85 | 2,718,400 | — | — |
| 2017-04-11 | $44.54 | $71.67 | 2,137,200 | — | — |
| 2017-04-10 | $44.99 | $72.39 | 1,638,400 | — | — |
| 2017-04-07 | $44.89 | $72.23 | 1,418,500 | — | — |
| 2017-04-06 | $45.25 | $72.81 | 2,285,000 | — | — |
| 2017-04-05 | $45.26 | $72.83 | 2,825,600 | — | — |
| 2017-04-04 | $45.41 | $73.07 | 2,827,000 | — | — |
| 2017-04-03 | $45.80 | $73.70 | 2,300,300 | — | — |
| 2017-03-31 | $46.04 | $74.08 | 2,236,100 | — | — |
| 2017-03-30 | $46.11 | $74.20 | 2,018,900 | — | — |
| 2017-03-29 | $46.24 | $74.40 | 2,477,800 | — | — |
| 2017-03-28 | $45.72 | $73.57 | 2,135,600 | — | — |
| 2017-03-27 | $45.35 | $72.97 | 1,792,400 | — | — |
| 2017-03-24 | $45.58 | $73.34 | 1,546,800 | — | — |
| 2017-03-23 | $45.61 | $73.39 | 1,972,200 | — | — |
| 2017-03-22 | $45.61 | $73.39 | 2,621,900 | — | — |
| 2017-03-21 | $44.95 | $72.33 | 3,493,100 | — | — |
| 2017-03-20 | $44.85 | $72.17 | 3,897,400 | — | — |
| 2017-03-17 | $44.72 | $71.96 | 4,200,300 | — | — |
| 2017-03-16 | $44.85 | $72.17 | 3,185,700 | — | — |
| 2017-03-15 | $45.01 | $72.43 | 2,840,000 | — | — |
| 2017-03-14 | $44.67 | $71.88 | 1,946,200 | — | — |
| 2017-03-13 | $44.70 | $71.93 | 2,273,300 | — | — |
| 2017-03-10 | $45.04 | $72.47 | 2,217,300 | — | — |
| 2017-03-09 | $44.42 | $71.48 | 2,822,600 | — | — |
| 2017-03-08 | $43.99 | $70.78 | 3,155,800 | — | — |
| 2017-03-07 | $44.46 | $71.54 | 2,362,900 | — | — |
| 2017-03-06 | $44.76 | $72.02 | 2,469,500 | — | — |
| 2017-03-03 | $45.20 | $72.73 | 3,026,900 | — | — |
| 2017-03-02 | $45.48 | $73.18 | 3,393,100 | — | — |
| 2017-03-01 | $46.51 | $74.84 | 4,033,500 | — | — |
| 2017-02-28 | $46.97 | $75.58 | 8,689,600 | — | — |
| 2017-02-27 | $45.37 | $73.00 | 3,026,900 | — | — |
| 2017-02-24 | $45.26 | $72.83 | 2,371,300 | — | — |
| 2017-02-23 | $45.09 | $72.55 | 3,290,900 | — | — |
| 2017-02-22 | $44.72 | $71.96 | 3,271,500 | — | — |
| 2017-02-21 | $44.81 | $72.10 | 5,068,500 | — | — |
| 2017-02-17 | $44.69 | $71.91 | 2,809,700 | — | — |
| 2017-02-16 | $44.10 | $70.96 | 4,259,700 | — | — |
| 2017-02-15 | $44.47 | $71.04 | 4,061,000 | — | — |
| 2017-02-14 | $43.73 | $69.86 | 2,734,200 | — | — |
| 2017-02-13 | $43.71 | $69.83 | 2,979,000 | — | — |
| 2017-02-10 | $43.83 | $70.02 | 2,355,700 | — | — |
| 2017-02-09 | $43.54 | $69.56 | 3,120,600 | — | — |
| 2017-02-08 | $43.46 | $69.43 | 4,308,200 | — | — |
| 2017-02-07 | $44.59 | $71.23 | 7,474,400 | — | — |
| 2017-02-06 | $44.02 | $70.32 | 3,890,600 | — | — |
| 2017-02-03 | $43.99 | $70.27 | 3,292,400 | — | — |
| 2017-02-02 | $43.99 | $70.27 | 3,624,000 | — | — |
| 2017-02-01 | $43.77 | $69.92 | 2,486,200 | — | — |
| 2017-01-31 | $44.26 | $70.71 | 5,041,100 | — | — |
| 2017-01-30 | $44.13 | $70.50 | 2,572,700 | — | — |
| 2017-01-27 | $44.52 | $71.12 | 2,054,700 | — | — |
| 2017-01-26 | $44.55 | $71.17 | 2,577,600 | — | — |
| 2017-01-25 | $45.20 | $72.21 | 3,367,800 | — | — |
| 2017-01-24 | $44.66 | $71.34 | 3,245,100 | — | — |
| 2017-01-23 | $44.71 | $71.42 | 1,973,300 | — | — |
| 2017-01-20 | $44.73 | $71.46 | 2,395,300 | — | — |
| 2017-01-19 | $44.50 | $71.09 | 2,834,900 | — | — |
| 2017-01-18 | $44.95 | $71.81 | 2,989,300 | — | — |
| 2017-01-17 | $44.69 | $71.39 | 4,411,700 | — | — |
| 2017-01-13 | $43.56 | $69.59 | 2,164,800 | — | — |
| 2017-01-12 | $43.44 | $69.40 | 3,625,700 | — | — |
| 2017-01-11 | $44.01 | $70.31 | 5,322,000 | — | — |
| 2017-01-10 | $44.46 | $71.03 | 3,637,000 | — | — |
| 2017-01-09 | $44.75 | $71.49 | 3,543,100 | — | — |
| 2017-01-06 | $44.72 | $71.44 | 4,396,300 | — | — |
| 2017-01-05 | $45.77 | $73.12 | 3,364,100 | — | — |
| 2017-01-04 | $46.11 | $73.66 | 3,473,300 | — | — |
| 2017-01-03 | $46.19 | $73.79 | 3,614,900 | — | — |