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
- 1979-05-15 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 | $42.22 | $69.63 | 3,258,900 | — | — |
| 2017-12-28 | $42.87 | $70.71 | 2,075,600 | — | — |
| 2017-12-27 | $42.89 | $70.74 | 2,127,000 | — | — |
| 2017-12-26 | $43.36 | $71.51 | 2,103,400 | — | — |
| 2017-12-22 | $42.91 | $70.77 | 2,528,300 | — | — |
| 2017-12-21 | $43.31 | $71.43 | 5,213,100 | — | — |
| 2017-12-20 | $41.26 | $68.05 | 2,913,800 | — | — |
| 2017-12-19 | $40.25 | $66.38 | 2,617,700 | — | — |
| 2017-12-18 | $39.92 | $65.84 | 3,480,200 | — | — |
| 2017-12-15 | $39.47 | $65.10 | 5,144,900 | — | — |
| 2017-12-14 | $39.42 | $65.02 | 3,129,900 | — | — |
| 2017-12-13 | $39.80 | $65.64 | 3,784,700 | — | — |
| 2017-12-12 | $39.72 | $65.51 | 4,167,400 | — | — |
| 2017-12-11 | $40.19 | $66.29 | 5,196,400 | — | — |
| 2017-12-08 | $40.70 | $67.13 | 3,421,800 | — | — |
| 2017-12-07 | $40.63 | $67.01 | 2,200,400 | — | — |
| 2017-12-06 | $40.57 | $66.91 | 2,658,400 | — | — |
| 2017-12-05 | $42.15 | $69.52 | 1,871,100 | — | — |
| 2017-12-04 | $43.21 | $71.27 | 2,758,900 | — | — |
| 2017-12-01 | $44.22 | $72.93 | 5,402,300 | — | — |
| 2017-11-30 | $41.83 | $68.99 | 3,914,000 | — | — |
| 2017-11-29 | $40.74 | $67.19 | 1,788,000 | — | — |
| 2017-11-28 | $40.27 | $66.42 | 2,118,300 | — | — |
| 2017-11-27 | $39.86 | $65.74 | 2,944,100 | — | — |
| 2017-11-24 | $41.14 | $67.85 | 1,103,700 | — | — |
| 2017-11-22 | $41.54 | $68.51 | 2,094,100 | — | — |
| 2017-11-21 | $41.44 | $68.35 | 2,017,700 | — | — |
| 2017-11-20 | $41.07 | $67.74 | 2,706,900 | — | — |
| 2017-11-17 | $41.18 | $67.92 | 2,113,700 | — | — |
| 2017-11-16 | $40.49 | $66.78 | 2,450,800 | — | — |
| 2017-11-15 | $41.03 | $67.67 | 2,855,600 | — | — |
| 2017-11-14 | $41.88 | $69.07 | 2,450,300 | — | — |
| 2017-11-13 | $43.49 | $71.73 | 1,969,900 | — | — |
| 2017-11-10 | $44.13 | $72.78 | 2,237,700 | — | — |
| 2017-11-09 | $45.24 | $74.61 | 3,444,100 | — | — |
| 2017-11-08 | $44.51 | $73.41 | 4,365,500 | — | — |
| 2017-11-07 | $45.19 | $74.53 | 3,761,100 | — | — |
| 2017-11-06 | $45.74 | $75.44 | 5,452,200 | — | — |
| 2017-11-03 | $42.75 | $70.51 | 3,123,500 | — | — |
| 2017-11-02 | $41.68 | $68.74 | 3,534,400 | — | — |
| 2017-11-01 | $42.23 | $69.65 | 3,522,700 | — | — |
| 2017-10-31 | $41.37 | $68.23 | 2,073,600 | — | — |
| 2017-10-30 | $40.81 | $67.31 | 2,323,500 | — | — |
| 2017-10-27 | $40.74 | $67.19 | 3,625,200 | — | — |
| 2017-10-26 | $39.59 | $65.30 | 3,114,500 | — | — |
| 2017-10-25 | $39.51 | $65.16 | 3,969,200 | — | — |
| 2017-10-24 | $40.14 | $66.20 | 5,513,500 | — | — |
| 2017-10-23 | $40.30 | $66.47 | 5,102,300 | — | — |
| 2017-10-20 | $41.53 | $68.50 | 4,431,600 | — | — |
| 2017-10-19 | $42.15 | $69.11 | 3,679,900 | — | — |
| 2017-10-18 | $42.65 | $69.93 | 4,142,500 | — | — |
| 2017-10-17 | $42.76 | $70.11 | 3,392,700 | — | — |
| 2017-10-16 | $42.73 | $70.06 | 4,190,100 | — | — |
| 2017-10-13 | $41.60 | $68.20 | 3,019,600 | — | — |
| 2017-10-12 | $41.41 | $67.89 | 6,136,700 | — | — |
| 2017-10-11 | $41.96 | $68.79 | 4,867,100 | — | — |
| 2017-10-10 | $42.46 | $69.61 | 10,110,700 | — | — |
| 2017-10-09 | $45.85 | $75.17 | 3,278,500 | — | — |
| 2017-10-06 | $45.17 | $74.06 | 2,548,400 | — | — |
| 2017-10-05 | $45.82 | $75.12 | 2,118,500 | — | — |
| 2017-10-04 | $45.14 | $74.01 | 4,591,300 | — | — |
| 2017-10-03 | $45.44 | $74.50 | 1,637,400 | — | — |
| 2017-10-02 | $45.72 | $74.96 | 2,234,900 | — | — |
| 2017-09-29 | $45.80 | $75.09 | 2,051,400 | — | — |
| 2017-09-28 | $45.80 | $75.09 | 3,362,200 | — | — |
| 2017-09-27 | $46.26 | $75.84 | 2,356,200 | — | — |
| 2017-09-26 | $45.96 | $75.35 | 4,365,500 | — | — |
| 2017-09-25 | $45.06 | $73.88 | 4,220,300 | — | — |
| 2017-09-22 | $43.57 | $71.43 | 1,920,900 | — | — |
| 2017-09-21 | $43.36 | $71.09 | 2,566,800 | — | — |
| 2017-09-20 | $43.05 | $70.58 | 3,033,300 | — | — |
| 2017-09-19 | $41.75 | $68.45 | 1,865,600 | — | — |
| 2017-09-18 | $42.30 | $69.35 | 2,550,100 | — | — |
| 2017-09-15 | $42.52 | $69.71 | 3,101,600 | — | — |
| 2017-09-14 | $42.22 | $69.22 | 4,117,600 | — | — |
| 2017-09-13 | $42.34 | $69.42 | 4,401,100 | — | — |
| 2017-09-12 | $40.52 | $66.43 | 2,391,800 | — | — |
| 2017-09-11 | $39.76 | $65.19 | 2,560,600 | — | — |
| 2017-09-08 | $39.30 | $64.43 | 3,725,900 | — | — |
| 2017-09-07 | $40.73 | $66.78 | 4,129,400 | — | — |
| 2017-09-06 | $40.13 | $65.79 | 2,902,000 | — | — |
| 2017-09-05 | $39.42 | $64.63 | 2,889,500 | — | — |
| 2017-09-01 | $39.48 | $64.73 | 2,955,900 | — | — |
| 2017-08-31 | $38.84 | $63.68 | 4,989,500 | — | — |
| 2017-08-30 | $38.37 | $62.91 | 4,721,300 | — | — |
| 2017-08-29 | $38.87 | $63.73 | 3,111,000 | — | — |
| 2017-08-28 | $39.35 | $64.51 | 3,888,700 | — | — |
| 2017-08-25 | $40.06 | $65.68 | 2,399,400 | — | — |
| 2017-08-24 | $40.03 | $65.63 | 1,886,500 | — | — |
| 2017-08-23 | $40.24 | $65.97 | 3,809,000 | — | — |
| 2017-08-22 | $39.89 | $65.40 | 3,008,100 | — | — |
| 2017-08-21 | $39.52 | $64.79 | 4,071,400 | — | — |
| 2017-08-18 | $40.31 | $66.09 | 3,046,500 | — | — |
| 2017-08-17 | $39.89 | $65.40 | 2,728,600 | — | — |
| 2017-08-16 | $40.63 | $66.61 | 3,313,700 | — | — |
| 2017-08-15 | $41.54 | $68.11 | 4,038,600 | — | — |
| 2017-08-14 | $41.57 | $68.15 | 3,604,700 | — | — |
| 2017-08-11 | $42.39 | $69.50 | 2,506,000 | — | — |
| 2017-08-10 | $42.61 | $69.86 | 3,803,900 | — | — |
| 2017-08-09 | $43.58 | $71.45 | 3,321,900 | — | — |
| 2017-08-08 | $44.12 | $72.34 | 3,448,700 | — | — |
| 2017-08-07 | $44.39 | $72.78 | 3,904,900 | — | — |
| 2017-08-04 | $45.22 | $74.14 | 7,043,100 | — | — |
| 2017-08-03 | $44.06 | $72.24 | 11,184,000 | — | — |
| 2017-08-02 | $47.91 | $78.55 | 4,465,600 | — | — |
| 2017-08-01 | $48.66 | $79.78 | 2,843,300 | — | — |
| 2017-07-31 | $49.48 | $81.12 | 2,085,500 | — | — |
| 2017-07-28 | $50.01 | $81.99 | 3,982,700 | — | — |
| 2017-07-27 | $50.22 | $82.34 | 3,714,600 | — | — |
| 2017-07-26 | $48.86 | $80.11 | 2,063,200 | — | — |
| 2017-07-25 | $48.86 | $80.11 | 3,558,900 | — | — |
| 2017-07-24 | $47.96 | $78.63 | 2,620,100 | — | — |
| 2017-07-21 | $48.41 | $79.37 | 3,347,600 | — | — |
| 2017-07-20 | $49.35 | $80.91 | 3,460,400 | — | — |
| 2017-07-19 | $49.86 | $81.75 | 6,096,900 | — | — |
| 2017-07-18 | $47.73 | $77.84 | 2,321,400 | — | — |
| 2017-07-17 | $48.68 | $79.39 | 3,011,000 | — | — |
| 2017-07-14 | $48.56 | $79.20 | 2,305,300 | — | — |
| 2017-07-13 | $48.24 | $78.68 | 2,615,800 | — | — |
| 2017-07-12 | $47.58 | $77.60 | 3,218,800 | — | — |
| 2017-07-11 | $47.20 | $76.98 | 3,348,400 | — | — |
| 2017-07-10 | $47.11 | $76.83 | 5,679,500 | — | — |
| 2017-07-07 | $45.11 | $73.57 | 4,343,400 | — | — |
| 2017-07-06 | $45.77 | $74.65 | 3,540,100 | — | — |
| 2017-07-05 | $47.65 | $77.71 | 2,251,300 | — | — |
| 2017-07-03 | $49.33 | $80.45 | 1,277,800 | — | — |
| 2017-06-30 | $47.93 | $78.17 | 2,817,400 | — | — |
| 2017-06-29 | $47.45 | $77.39 | 3,551,000 | — | — |
| 2017-06-28 | $47.14 | $76.88 | 2,562,300 | — | — |
| 2017-06-27 | $46.21 | $75.37 | 2,116,900 | — | — |
| 2017-06-26 | $46.21 | $75.37 | 2,490,800 | — | — |
| 2017-06-23 | $46.08 | $75.15 | 10,019,500 | — | — |
| 2017-06-22 | $45.63 | $74.42 | 2,693,300 | — | — |
| 2017-06-21 | $45.66 | $74.47 | 5,130,300 | — | — |
| 2017-06-20 | $47.72 | $77.83 | 5,356,700 | — | — |
| 2017-06-19 | $49.82 | $81.25 | 2,977,700 | — | — |
| 2017-06-16 | $49.54 | $80.80 | 6,182,700 | — | — |
| 2017-06-15 | $47.80 | $77.96 | 4,673,400 | — | — |
| 2017-06-14 | $47.72 | $77.83 | 3,793,500 | — | — |
| 2017-06-13 | $49.22 | $80.27 | 2,243,400 | — | — |
| 2017-06-12 | $48.42 | $78.97 | 3,055,200 | — | — |
| 2017-06-09 | $48.34 | $78.84 | 3,818,200 | — | — |
| 2017-06-08 | $47.00 | $76.65 | 4,618,100 | — | — |
| 2017-06-07 | $46.78 | $76.29 | 7,075,100 | — | — |
| 2017-06-06 | $48.04 | $78.35 | 3,000,400 | — | — |
| 2017-06-05 | $46.73 | $76.21 | 3,795,900 | — | — |
| 2017-06-02 | $46.99 | $76.64 | 4,254,700 | — | — |
| 2017-06-01 | $47.30 | $77.14 | 2,816,200 | — | — |
| 2017-05-31 | $46.76 | $76.26 | 4,216,300 | — | — |
| 2017-05-30 | $47.56 | $77.57 | 3,783,400 | — | — |
| 2017-05-26 | $48.19 | $78.59 | 2,896,400 | — | — |
| 2017-05-25 | $47.71 | $77.81 | 3,645,500 | — | — |
| 2017-05-24 | $49.87 | $81.33 | 2,900,800 | — | — |
| 2017-05-23 | $50.00 | $81.55 | 3,001,600 | — | — |
| 2017-05-22 | $50.02 | $81.58 | 3,519,500 | — | — |
| 2017-05-19 | $51.16 | $83.44 | 2,898,700 | — | — |
| 2017-05-18 | $49.92 | $81.42 | 3,573,100 | — | — |
| 2017-05-17 | $50.19 | $81.86 | 2,711,800 | — | — |
| 2017-05-16 | $50.97 | $83.13 | 3,403,400 | — | — |
| 2017-05-15 | $50.97 | $83.13 | 2,923,000 | — | — |
| 2017-05-12 | $51.45 | $83.91 | 2,650,400 | — | — |
| 2017-05-11 | $51.07 | $83.29 | 1,851,200 | — | — |
| 2017-05-10 | $51.21 | $83.52 | 3,560,700 | — | — |
| 2017-05-09 | $50.45 | $82.28 | 3,467,900 | — | — |
| 2017-05-08 | $50.25 | $81.95 | 3,308,900 | — | — |
| 2017-05-05 | $49.29 | $80.39 | 4,237,600 | — | — |
| 2017-05-04 | $47.90 | $78.12 | 7,881,200 | — | — |
| 2017-05-03 | $48.80 | $79.59 | 4,593,500 | — | — |
| 2017-05-02 | $48.47 | $79.05 | 3,304,000 | — | — |
| 2017-05-01 | $48.79 | $79.57 | 2,916,000 | — | — |
| 2017-04-28 | $48.64 | $79.33 | 2,980,400 | — | — |
| 2017-04-27 | $48.32 | $78.81 | 5,218,800 | — | — |
| 2017-04-26 | $50.01 | $81.56 | 2,794,200 | — | — |
| 2017-04-25 | $50.25 | $81.95 | 3,137,400 | — | — |
| 2017-04-24 | $48.74 | $79.49 | 3,850,600 | — | — |
| 2017-04-21 | $49.02 | $79.95 | 3,030,200 | — | — |
| 2017-04-20 | $49.02 | $79.95 | 3,381,300 | — | — |
| 2017-04-19 | $49.19 | $80.23 | 4,945,800 | — | — |
| 2017-04-18 | $50.45 | $81.87 | 4,847,400 | — | — |
| 2017-04-17 | $52.50 | $85.20 | 3,099,500 | — | — |
| 2017-04-13 | $52.37 | $84.99 | 4,445,400 | — | — |
| 2017-04-12 | $53.81 | $87.33 | 4,391,100 | — | — |
| 2017-04-11 | $53.87 | $87.42 | 2,880,200 | — | — |
| 2017-04-10 | $53.99 | $87.62 | 3,536,600 | — | — |
| 2017-04-07 | $52.64 | $85.43 | 4,992,000 | — | — |
| 2017-04-06 | $52.96 | $85.95 | 3,153,100 | — | — |
| 2017-04-05 | $51.70 | $83.90 | 3,856,700 | — | — |
| 2017-04-04 | $51.89 | $84.21 | 2,330,500 | — | — |
| 2017-04-03 | $51.04 | $82.83 | 2,879,200 | — | — |
| 2017-03-31 | $51.39 | $83.40 | 5,740,200 | — | — |
| 2017-03-30 | $52.09 | $84.53 | 4,638,100 | — | — |
| 2017-03-29 | $53.18 | $86.30 | 4,572,300 | — | — |
| 2017-03-28 | $51.22 | $83.12 | 3,061,400 | — | — |
| 2017-03-27 | $49.72 | $80.69 | 2,901,900 | — | — |
| 2017-03-24 | $50.24 | $81.53 | 2,650,600 | — | — |
| 2017-03-23 | $50.09 | $81.29 | 3,489,000 | — | — |
| 2017-03-22 | $50.54 | $82.02 | 2,958,400 | — | — |
| 2017-03-21 | $50.30 | $81.63 | 2,830,200 | — | — |
| 2017-03-20 | $50.93 | $82.65 | 2,666,800 | — | — |
| 2017-03-17 | $51.22 | $83.12 | 5,229,400 | — | — |
| 2017-03-16 | $51.08 | $82.89 | 3,603,200 | — | — |
| 2017-03-15 | $51.07 | $82.88 | 3,262,600 | — | — |
| 2017-03-14 | $50.33 | $81.68 | 4,172,400 | — | — |
| 2017-03-13 | $50.16 | $81.40 | 4,053,600 | — | — |
| 2017-03-10 | $50.23 | $81.52 | 6,192,500 | — | — |
| 2017-03-09 | $50.63 | $82.16 | 7,189,600 | — | — |
| 2017-03-08 | $49.41 | $80.18 | 5,307,200 | — | — |
| 2017-03-07 | $51.28 | $83.22 | 3,375,300 | — | — |
| 2017-03-06 | $52.19 | $84.70 | 2,125,400 | — | — |
| 2017-03-03 | $52.09 | $84.53 | 2,856,900 | — | — |
| 2017-03-02 | $51.92 | $84.26 | 4,266,600 | — | — |
| 2017-03-01 | $52.95 | $85.93 | 4,470,500 | — | — |
| 2017-02-28 | $52.59 | $85.35 | 3,662,800 | — | — |
| 2017-02-27 | $52.93 | $85.90 | 5,041,300 | — | — |
| 2017-02-24 | $53.41 | $86.68 | 5,686,300 | — | — |
| 2017-02-23 | $52.98 | $85.98 | 11,695,900 | — | — |
| 2017-02-22 | $54.91 | $89.11 | 4,380,600 | — | — |
| 2017-02-21 | $55.89 | $90.70 | 3,240,900 | — | — |
| 2017-02-17 | $55.44 | $89.97 | 2,524,400 | — | — |
| 2017-02-16 | $55.25 | $89.66 | 2,798,400 | — | — |
| 2017-02-15 | $55.59 | $90.21 | 4,981,700 | — | — |
| 2017-02-14 | $55.50 | $90.07 | 7,436,000 | — | — |
| 2017-02-13 | $57.18 | $92.79 | 1,875,300 | — | — |
| 2017-02-10 | $57.38 | $93.12 | 2,710,000 | — | — |
| 2017-02-09 | $56.92 | $92.37 | 2,624,400 | — | — |
| 2017-02-08 | $56.93 | $92.39 | 3,084,600 | — | — |
| 2017-02-07 | $57.03 | $92.55 | 4,686,800 | — | — |
| 2017-02-06 | $57.87 | $93.91 | 2,671,600 | — | — |
| 2017-02-03 | $59.64 | $96.79 | 2,843,100 | — | — |
| 2017-02-02 | $59.09 | $95.89 | 3,098,300 | — | — |
| 2017-02-01 | $57.78 | $93.77 | 5,847,600 | — | — |
| 2017-01-31 | $59.82 | $97.08 | 4,648,900 | — | — |
| 2017-01-30 | $59.95 | $97.29 | 3,332,800 | — | — |
| 2017-01-27 | $62.08 | $100.75 | 3,282,800 | — | — |
| 2017-01-26 | $62.55 | $101.51 | 3,714,100 | — | — |
| 2017-01-25 | $61.43 | $99.69 | 3,907,600 | — | — |
| 2017-01-24 | $60.96 | $98.93 | 4,072,800 | — | — |
| 2017-01-23 | $60.77 | $98.62 | 2,599,600 | — | — |
| 2017-01-20 | $61.81 | $100.31 | 2,780,200 | — | — |
| 2017-01-19 | $62.22 | $100.97 | 2,218,700 | — | — |
| 2017-01-18 | $62.91 | $102.09 | 2,559,600 | — | — |
| 2017-01-17 | $63.10 | $102.00 | 3,538,100 | — | — |
| 2017-01-13 | $62.78 | $101.48 | 1,316,800 | — | — |
| 2017-01-12 | $63.02 | $101.87 | 2,824,600 | — | — |
| 2017-01-11 | $63.77 | $103.08 | 2,270,500 | — | — |
| 2017-01-10 | $62.87 | $101.62 | 2,382,200 | — | — |
| 2017-01-09 | $62.36 | $100.80 | 2,334,800 | — | — |
| 2017-01-06 | $63.12 | $102.03 | 2,936,700 | — | — |
| 2017-01-05 | $63.25 | $102.24 | 2,531,900 | — | — |
| 2017-01-04 | $63.59 | $102.79 | 2,620,100 | — | — |
| 2017-01-03 | $63.78 | $103.09 | 4,816,800 | — | — |