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
- 1997-05-15 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 | $58.47 | $58.47 | 53,768,000 | — | — |
| 2017-12-28 | $59.31 | $59.31 | 36,834,000 | — | — |
| 2017-12-27 | $59.11 | $59.11 | 37,344,000 | — | — |
| 2017-12-26 | $58.84 | $58.84 | 40,104,000 | — | — |
| 2017-12-22 | $58.42 | $58.42 | 31,702,000 | — | — |
| 2017-12-21 | $58.74 | $58.74 | 42,462,000 | — | — |
| 2017-12-20 | $58.88 | $58.88 | 47,424,000 | — | — |
| 2017-12-19 | $59.37 | $59.37 | 51,756,000 | — | — |
| 2017-12-18 | $59.53 | $59.53 | 58,952,000 | — | — |
| 2017-12-15 | $58.96 | $58.96 | 95,572,000 | — | — |
| 2017-12-14 | $58.71 | $58.71 | 64,286,000 | — | — |
| 2017-12-13 | $58.21 | $58.21 | 52,336,000 | — | — |
| 2017-12-12 | $58.25 | $58.25 | 44,718,000 | — | — |
| 2017-12-11 | $58.45 | $58.45 | 47,270,000 | — | — |
| 2017-12-08 | $58.10 | $58.10 | 61,002,000 | — | — |
| 2017-12-07 | $57.99 | $57.99 | 50,232,000 | — | — |
| 2017-12-06 | $57.62 | $57.62 | 57,066,000 | — | — |
| 2017-12-05 | $57.08 | $57.08 | 81,596,000 | — | — |
| 2017-12-04 | $56.70 | $56.70 | 118,638,000 | — | — |
| 2017-12-01 | $58.12 | $58.12 | 82,142,000 | — | — |
| 2017-11-30 | $58.84 | $58.84 | 90,184,000 | — | — |
| 2017-11-29 | $58.06 | $58.06 | 185,150,000 | — | — |
| 2017-11-28 | $59.68 | $59.68 | 91,188,000 | — | — |
| 2017-11-27 | $59.79 | $59.79 | 134,880,000 | — | — |
| 2017-11-24 | $59.30 | $59.30 | 70,560,000 | — | — |
| 2017-11-22 | $57.81 | $57.81 | 71,106,000 | — | — |
| 2017-11-21 | $56.97 | $56.97 | 49,588,000 | — | — |
| 2017-11-20 | $56.32 | $56.32 | 43,278,000 | — | — |
| 2017-11-17 | $56.49 | $56.49 | 48,268,000 | — | — |
| 2017-11-16 | $56.86 | $56.86 | 44,266,000 | — | — |
| 2017-11-15 | $56.33 | $56.33 | 78,574,000 | — | — |
| 2017-11-14 | $56.84 | $56.84 | 62,768,000 | — | — |
| 2017-11-13 | $56.46 | $56.46 | 58,368,000 | — | — |
| 2017-11-10 | $56.27 | $56.27 | 43,598,000 | — | — |
| 2017-11-09 | $56.46 | $56.46 | 74,654,000 | — | — |
| 2017-11-08 | $56.64 | $56.64 | 51,630,000 | — | — |
| 2017-11-07 | $56.16 | $56.16 | 53,780,000 | — | — |
| 2017-11-06 | $56.03 | $56.03 | 67,622,000 | — | — |
| 2017-11-03 | $55.58 | $55.58 | 75,030,000 | — | — |
| 2017-11-02 | $54.71 | $54.71 | 73,698,000 | — | — |
| 2017-11-01 | $55.18 | $55.18 | 75,110,000 | — | — |
| 2017-10-31 | $55.26 | $55.26 | 69,540,000 | — | — |
| 2017-10-30 | $55.54 | $55.54 | 132,262,000 | — | — |
| 2017-10-27 | $55.05 | $55.05 | 331,300,000 | — | — |
| 2017-10-26 | $48.62 | $48.62 | 112,374,000 | — | — |
| 2017-10-25 | $48.65 | $48.65 | 60,662,000 | — | — |
| 2017-10-24 | $48.79 | $48.79 | 54,478,000 | — | — |
| 2017-10-23 | $48.31 | $48.31 | 69,882,000 | — | — |
| 2017-10-20 | $49.15 | $49.15 | 47,302,000 | — | — |
| 2017-10-19 | $49.33 | $49.33 | 62,164,000 | — | — |
| 2017-10-18 | $49.85 | $49.85 | 49,994,000 | — | — |
| 2017-10-17 | $50.46 | $50.46 | 46,394,000 | — | — |
| 2017-10-16 | $50.32 | $50.32 | 40,178,000 | — | — |
| 2017-10-13 | $50.15 | $50.15 | 48,630,000 | — | — |
| 2017-10-12 | $50.05 | $50.05 | 81,346,000 | — | — |
| 2017-10-11 | $49.75 | $49.75 | 46,742,000 | — | — |
| 2017-10-10 | $49.36 | $49.36 | 61,698,000 | — | — |
| 2017-10-09 | $49.55 | $49.55 | 58,772,000 | — | — |
| 2017-10-06 | $49.48 | $49.48 | 75,642,000 | — | — |
| 2017-10-05 | $49.04 | $49.04 | 64,584,000 | — | — |
| 2017-10-04 | $48.27 | $48.27 | 50,548,000 | — | — |
| 2017-10-03 | $47.86 | $47.86 | 53,332,000 | — | — |
| 2017-10-02 | $47.96 | $47.96 | 48,858,000 | — | — |
| 2017-09-29 | $48.07 | $48.07 | 50,876,000 | — | — |
| 2017-09-28 | $47.82 | $47.82 | 50,452,000 | — | — |
| 2017-09-27 | $47.54 | $47.54 | 62,978,000 | — | — |
| 2017-09-26 | $46.93 | $46.93 | 71,296,000 | — | — |
| 2017-09-25 | $46.99 | $46.99 | 102,480,000 | — | — |
| 2017-09-22 | $47.76 | $47.76 | 52,836,000 | — | — |
| 2017-09-21 | $48.23 | $48.23 | 46,752,000 | — | — |
| 2017-09-20 | $48.66 | $48.66 | 57,776,000 | — | — |
| 2017-09-19 | $48.49 | $48.49 | 53,422,000 | — | — |
| 2017-09-18 | $48.71 | $48.71 | 68,226,000 | — | — |
| 2017-09-15 | $49.34 | $49.34 | 75,204,000 | — | — |
| 2017-09-14 | $49.61 | $49.61 | 78,266,000 | — | — |
| 2017-09-13 | $49.98 | $49.98 | 67,494,000 | — | — |
| 2017-09-12 | $49.13 | $49.13 | 49,622,000 | — | — |
| 2017-09-11 | $48.90 | $48.90 | 43,734,000 | — | — |
| 2017-09-08 | $48.29 | $48.29 | 52,106,000 | — | — |
| 2017-09-07 | $48.97 | $48.97 | 51,336,000 | — | — |
| 2017-09-06 | $48.39 | $48.39 | 42,598,000 | — | — |
| 2017-09-05 | $48.26 | $48.26 | 57,664,000 | — | — |
| 2017-09-01 | $48.91 | $48.91 | 50,718,000 | — | — |
| 2017-08-31 | $49.03 | $49.03 | 66,630,000 | — | — |
| 2017-08-30 | $48.38 | $48.38 | 58,092,000 | — | — |
| 2017-08-29 | $47.70 | $47.70 | 57,486,000 | — | — |
| 2017-08-28 | $47.30 | $47.30 | 51,934,000 | — | — |
| 2017-08-25 | $47.26 | $47.26 | 66,496,000 | — | — |
| 2017-08-24 | $47.62 | $47.62 | 103,914,000 | — | — |
| 2017-08-23 | $47.90 | $47.90 | 53,366,000 | — | — |
| 2017-08-22 | $48.35 | $48.35 | 55,000,000 | — | — |
| 2017-08-21 | $47.66 | $47.66 | 63,290,000 | — | — |
| 2017-08-18 | $47.92 | $47.92 | 65,696,000 | — | — |
| 2017-08-17 | $48.03 | $48.03 | 70,248,000 | — | — |
| 2017-08-16 | $48.91 | $48.91 | 62,642,000 | — | — |
| 2017-08-15 | $49.14 | $49.14 | 50,986,000 | — | — |
| 2017-08-14 | $49.17 | $49.17 | 63,458,000 | — | — |
| 2017-08-11 | $48.40 | $48.40 | 69,360,000 | — | — |
| 2017-08-10 | $47.85 | $47.85 | 113,682,000 | — | — |
| 2017-08-09 | $49.10 | $49.10 | 71,394,000 | — | — |
| 2017-08-08 | $49.49 | $49.49 | 58,056,000 | — | — |
| 2017-08-07 | $49.61 | $49.61 | 53,532,000 | — | — |
| 2017-08-04 | $49.38 | $49.38 | 54,606,000 | — | — |
| 2017-08-03 | $49.35 | $49.35 | 65,116,000 | — | — |
| 2017-08-02 | $49.79 | $49.79 | 81,400,000 | — | — |
| 2017-08-01 | $49.81 | $49.81 | 91,452,000 | — | — |
| 2017-07-31 | $49.39 | $49.39 | 147,042,000 | — | — |
| 2017-07-28 | $51.00 | $51.00 | 154,188,000 | — | — |
| 2017-07-27 | $52.30 | $52.30 | 219,834,000 | — | — |
| 2017-07-26 | $52.64 | $52.64 | 58,426,000 | — | — |
| 2017-07-25 | $51.99 | $51.99 | 48,952,000 | — | — |
| 2017-07-24 | $51.95 | $51.95 | 65,760,000 | — | — |
| 2017-07-21 | $51.28 | $51.28 | 54,692,000 | — | — |
| 2017-07-20 | $51.44 | $51.44 | 61,950,000 | — | — |
| 2017-07-19 | $51.34 | $51.34 | 59,280,000 | — | — |
| 2017-07-18 | $51.22 | $51.22 | 80,152,000 | — | — |
| 2017-07-17 | $50.50 | $50.50 | 74,252,000 | — | — |
| 2017-07-14 | $50.09 | $50.09 | 42,050,000 | — | — |
| 2017-07-13 | $50.03 | $50.03 | 57,616,000 | — | — |
| 2017-07-12 | $50.33 | $50.33 | 72,172,000 | — | — |
| 2017-07-11 | $49.71 | $49.71 | 59,654,000 | — | — |
| 2017-07-10 | $49.82 | $49.82 | 70,926,000 | — | — |
| 2017-07-07 | $48.94 | $48.94 | 52,868,000 | — | — |
| 2017-07-06 | $48.26 | $48.26 | 65,192,000 | — | — |
| 2017-07-05 | $48.57 | $48.57 | 73,060,000 | — | — |
| 2017-07-03 | $47.68 | $47.68 | 58,182,000 | — | — |
| 2017-06-30 | $48.40 | $48.40 | 67,806,000 | — | — |
| 2017-06-29 | $48.80 | $48.80 | 86,060,000 | — | — |
| 2017-06-28 | $49.52 | $49.52 | 74,752,000 | — | — |
| 2017-06-27 | $48.84 | $48.84 | 75,648,000 | — | — |
| 2017-06-26 | $49.70 | $49.70 | 67,724,000 | — | — |
| 2017-06-23 | $50.19 | $50.19 | 57,582,000 | — | — |
| 2017-06-22 | $50.06 | $50.06 | 45,068,000 | — | — |
| 2017-06-21 | $50.11 | $50.11 | 58,450,000 | — | — |
| 2017-06-20 | $49.63 | $49.63 | 81,536,000 | — | — |
| 2017-06-19 | $49.76 | $49.76 | 100,868,000 | — | — |
| 2017-06-16 | $49.39 | $49.39 | 229,454,000 | — | — |
| 2017-06-15 | $48.21 | $48.21 | 107,478,000 | — | — |
| 2017-06-14 | $48.82 | $48.82 | 79,498,000 | — | — |
| 2017-06-13 | $49.04 | $49.04 | 91,600,000 | — | — |
| 2017-06-12 | $48.25 | $48.25 | 188,944,000 | — | — |
| 2017-06-09 | $48.92 | $48.92 | 152,954,000 | — | — |
| 2017-06-08 | $50.51 | $50.51 | 55,358,000 | — | — |
| 2017-06-07 | $50.50 | $50.50 | 56,460,000 | — | — |
| 2017-06-06 | $50.15 | $50.15 | 66,928,000 | — | — |
| 2017-06-05 | $50.57 | $50.57 | 54,398,000 | — | — |
| 2017-06-02 | $50.34 | $50.34 | 75,046,000 | — | — |
| 2017-06-01 | $49.80 | $49.80 | 49,096,000 | — | — |
| 2017-05-31 | $49.73 | $49.73 | 78,262,000 | — | — |
| 2017-05-30 | $49.83 | $49.83 | 65,262,000 | — | — |
| 2017-05-26 | $49.79 | $49.79 | 69,384,000 | — | — |
| 2017-05-25 | $49.67 | $49.67 | 96,440,000 | — | — |
| 2017-05-24 | $49.02 | $49.02 | 48,920,000 | — | — |
| 2017-05-23 | $48.58 | $48.58 | 48,312,000 | — | — |
| 2017-05-22 | $48.53 | $48.53 | 52,844,000 | — | — |
| 2017-05-19 | $47.99 | $47.99 | 79,442,000 | — | — |
| 2017-05-18 | $47.92 | $47.92 | 78,786,000 | — | — |
| 2017-05-17 | $47.24 | $47.24 | 102,912,000 | — | — |
| 2017-05-16 | $48.30 | $48.30 | 62,522,000 | — | — |
| 2017-05-15 | $47.90 | $47.90 | 85,412,000 | — | — |
| 2017-05-12 | $48.07 | $48.07 | 72,518,000 | — | — |
| 2017-05-11 | $47.38 | $47.38 | 43,882,000 | — | — |
| 2017-05-10 | $47.45 | $47.45 | 41,930,000 | — | — |
| 2017-05-09 | $47.64 | $47.64 | 65,242,000 | — | — |
| 2017-05-08 | $47.45 | $47.45 | 68,314,000 | — | — |
| 2017-05-05 | $46.71 | $46.71 | 57,328,000 | — | — |
| 2017-05-04 | $46.88 | $46.88 | 48,368,000 | — | — |
| 2017-05-03 | $47.05 | $47.05 | 71,654,000 | — | — |
| 2017-05-02 | $47.35 | $47.35 | 76,976,000 | — | — |
| 2017-05-01 | $47.41 | $47.41 | 109,330,000 | — | — |
| 2017-04-28 | $46.25 | $46.25 | 147,294,000 | — | — |
| 2017-04-27 | $45.92 | $45.92 | 106,110,000 | — | — |
| 2017-04-26 | $45.46 | $45.46 | 52,178,000 | — | — |
| 2017-04-25 | $45.38 | $45.38 | 67,612,000 | — | — |
| 2017-04-24 | $45.37 | $45.37 | 62,458,000 | — | — |
| 2017-04-21 | $44.93 | $44.93 | 48,410,000 | — | — |
| 2017-04-20 | $45.10 | $45.10 | 56,288,000 | — | — |
| 2017-04-19 | $44.96 | $44.96 | 57,404,000 | — | — |
| 2017-04-18 | $45.19 | $45.19 | 59,984,000 | — | — |
| 2017-04-17 | $45.10 | $45.10 | 57,094,000 | — | — |
| 2017-04-13 | $44.23 | $44.23 | 63,492,000 | — | — |
| 2017-04-12 | $44.81 | $44.81 | 49,122,000 | — | — |
| 2017-04-11 | $45.12 | $45.12 | 60,254,000 | — | — |
| 2017-04-10 | $45.35 | $45.35 | 63,686,000 | — | — |
| 2017-04-07 | $44.74 | $44.74 | 74,218,000 | — | — |
| 2017-04-06 | $44.91 | $44.91 | 126,882,000 | — | — |
| 2017-04-05 | $45.46 | $45.46 | 150,168,000 | — | — |
| 2017-04-04 | $45.34 | $45.34 | 99,694,000 | — | — |
| 2017-04-03 | $44.58 | $44.58 | 68,446,000 | — | — |
| 2017-03-31 | $44.33 | $44.33 | 79,152,000 | — | — |
| 2017-03-30 | $43.82 | $43.82 | 55,254,000 | — | — |
| 2017-03-29 | $43.72 | $43.72 | 89,716,000 | — | — |
| 2017-03-28 | $42.80 | $42.80 | 60,832,000 | — | — |
| 2017-03-27 | $42.34 | $42.34 | 55,116,000 | — | — |
| 2017-03-24 | $42.28 | $42.28 | 42,766,000 | — | — |
| 2017-03-23 | $42.37 | $42.37 | 39,060,000 | — | — |
| 2017-03-22 | $42.40 | $42.40 | 53,174,000 | — | — |
| 2017-03-21 | $42.16 | $42.16 | 87,658,000 | — | — |
| 2017-03-20 | $42.85 | $42.85 | 45,654,000 | — | — |
| 2017-03-17 | $42.62 | $42.62 | 67,688,000 | — | — |
| 2017-03-16 | $42.67 | $42.67 | 36,846,000 | — | — |
| 2017-03-15 | $42.65 | $42.65 | 51,244,000 | — | — |
| 2017-03-14 | $42.63 | $42.63 | 42,612,000 | — | — |
| 2017-03-13 | $42.73 | $42.73 | 38,194,000 | — | — |
| 2017-03-10 | $42.62 | $42.62 | 48,728,000 | — | — |
| 2017-03-09 | $42.65 | $42.65 | 40,964,000 | — | — |
| 2017-03-08 | $42.53 | $42.53 | 45,730,000 | — | — |
| 2017-03-07 | $42.30 | $42.30 | 44,952,000 | — | — |
| 2017-03-06 | $42.33 | $42.33 | 52,208,000 | — | — |
| 2017-03-03 | $42.49 | $42.49 | 38,822,000 | — | — |
| 2017-03-02 | $42.45 | $42.45 | 42,642,000 | — | — |
| 2017-03-01 | $42.65 | $42.65 | 55,202,000 | — | — |
| 2017-02-28 | $42.25 | $42.25 | 55,874,000 | — | — |
| 2017-02-27 | $42.43 | $42.43 | 54,272,000 | — | — |
| 2017-02-24 | $42.26 | $42.26 | 73,760,000 | — | — |
| 2017-02-23 | $42.61 | $42.61 | 69,240,000 | — | — |
| 2017-02-22 | $42.78 | $42.78 | 52,340,000 | — | — |
| 2017-02-21 | $42.82 | $42.82 | 70,154,000 | — | — |
| 2017-02-17 | $42.25 | $42.25 | 62,246,000 | — | — |
| 2017-02-16 | $42.21 | $42.21 | 54,294,000 | — | — |
| 2017-02-15 | $42.13 | $42.13 | 59,378,000 | — | — |
| 2017-02-14 | $41.82 | $41.82 | 55,848,000 | — | — |
| 2017-02-13 | $41.83 | $41.83 | 83,452,000 | — | — |
| 2017-02-10 | $41.37 | $41.37 | 48,592,000 | — | — |
| 2017-02-09 | $41.07 | $41.07 | 49,698,000 | — | — |
| 2017-02-08 | $40.99 | $40.99 | 57,160,000 | — | — |
| 2017-02-07 | $40.63 | $40.63 | 69,322,000 | — | — |
| 2017-02-06 | $40.38 | $40.38 | 77,946,000 | — | — |
| 2017-02-03 | $40.51 | $40.51 | 217,376,000 | — | — |
| 2017-02-02 | $42.00 | $42.00 | 147,010,000 | — | — |
| 2017-02-01 | $41.62 | $41.62 | 77,004,000 | — | — |
| 2017-01-31 | $41.17 | $41.17 | 62,744,000 | — | — |
| 2017-01-30 | $41.52 | $41.52 | 74,946,000 | — | — |
| 2017-01-27 | $41.79 | $41.79 | 59,974,000 | — | — |
| 2017-01-26 | $41.96 | $41.96 | 71,726,000 | — | — |
| 2017-01-25 | $41.83 | $41.83 | 78,452,000 | — | — |
| 2017-01-24 | $41.12 | $41.12 | 59,434,000 | — | — |
| 2017-01-23 | $40.89 | $40.89 | 55,950,000 | — | — |
| 2017-01-20 | $40.42 | $40.42 | 67,524,000 | — | — |
| 2017-01-19 | $40.45 | $40.45 | 50,816,000 | — | — |
| 2017-01-18 | $40.37 | $40.37 | 47,084,000 | — | — |
| 2017-01-17 | $40.49 | $40.49 | 73,410,000 | — | — |
| 2017-01-13 | $40.86 | $40.86 | 75,838,000 | — | — |
| 2017-01-12 | $40.68 | $40.68 | 97,478,000 | — | — |
| 2017-01-11 | $39.95 | $39.95 | 59,856,000 | — | — |
| 2017-01-10 | $39.79 | $39.79 | 51,168,000 | — | — |
| 2017-01-09 | $39.85 | $39.85 | 68,922,000 | — | — |
| 2017-01-06 | $39.80 | $39.80 | 119,724,000 | — | — |
| 2017-01-05 | $39.02 | $39.02 | 116,602,000 | — | — |
| 2017-01-04 | $37.86 | $37.86 | 50,210,000 | — | — |
| 2017-01-03 | $37.68 | $37.68 | 70,422,000 | — | — |