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
- 1982-04-01 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 | $48.68 | $154.51 | 1,915,618 | — | — |
| 2017-12-28 | $49.33 | $156.56 | 2,094,488 | — | — |
| 2017-12-27 | $49.51 | $157.15 | 2,485,999 | — | — |
| 2017-12-26 | $50.89 | $161.51 | 2,509,502 | — | — |
| 2017-12-22 | $49.60 | $157.43 | 2,310,345 | — | — |
| 2017-12-21 | $48.98 | $155.46 | 5,337,531 | — | — |
| 2017-12-20 | $48.83 | $154.97 | 4,525,565 | — | — |
| 2017-12-19 | $48.78 | $154.82 | 5,556,357 | — | — |
| 2017-12-18 | $49.32 | $156.53 | 5,535,946 | — | — |
| 2017-12-15 | $46.98 | $149.09 | 10,892,898 | — | — |
| 2017-12-14 | $47.35 | $150.27 | 6,763,545 | — | — |
| 2017-12-13 | $47.55 | $150.92 | 4,159,165 | — | — |
| 2017-12-12 | $47.15 | $149.63 | 4,426,357 | — | — |
| 2017-12-11 | $46.88 | $148.79 | 4,599,042 | — | — |
| 2017-12-08 | $46.31 | $146.96 | 5,246,488 | — | — |
| 2017-12-07 | $44.54 | $141.37 | 4,848,050 | — | — |
| 2017-12-06 | $44.63 | $141.65 | 3,792,766 | — | — |
| 2017-12-05 | $44.70 | $141.88 | 3,389,627 | — | — |
| 2017-12-04 | $46.16 | $146.50 | 6,127,851 | — | — |
| 2017-12-01 | $45.15 | $143.30 | 6,673,615 | — | — |
| 2017-11-30 | $45.33 | $143.86 | 13,902,025 | — | — |
| 2017-11-29 | $42.47 | $134.78 | 7,841,219 | — | — |
| 2017-11-28 | $42.30 | $134.24 | 4,337,169 | — | — |
| 2017-11-27 | $40.70 | $129.16 | 4,798,199 | — | — |
| 2017-11-24 | $39.09 | $124.08 | 2,567,146 | — | — |
| 2017-11-22 | $39.45 | $125.21 | 3,237,848 | — | — |
| 2017-11-21 | $40.17 | $125.95 | 3,456,797 | — | — |
| 2017-11-20 | $40.47 | $126.89 | 4,267,650 | — | — |
| 2017-11-17 | $40.81 | $127.95 | 5,854,226 | — | — |
| 2017-11-16 | $39.71 | $124.51 | 7,900,966 | — | — |
| 2017-11-15 | $39.82 | $124.86 | 7,861,877 | — | — |
| 2017-11-14 | $39.83 | $124.89 | 2,712,617 | — | — |
| 2017-11-13 | $39.57 | $124.08 | 5,349,159 | — | — |
| 2017-11-10 | $40.15 | $125.88 | 5,514,175 | — | — |
| 2017-11-09 | $39.01 | $122.30 | 4,516,287 | — | — |
| 2017-11-08 | $38.30 | $120.10 | 3,584,331 | — | — |
| 2017-11-07 | $37.95 | $118.98 | 4,607,578 | — | — |
| 2017-11-06 | $38.46 | $120.60 | 5,224,841 | — | — |
| 2017-11-03 | $37.77 | $118.42 | 6,979,896 | — | — |
| 2017-11-02 | $38.08 | $119.39 | 11,910,083 | — | — |
| 2017-11-01 | $35.25 | $110.54 | 6,624,382 | — | — |
| 2017-10-31 | $34.79 | $109.10 | 4,760,223 | — | — |
| 2017-10-30 | $34.62 | $108.56 | 7,535,928 | — | — |
| 2017-10-27 | $36.14 | $113.33 | 4,729,793 | — | — |
| 2017-10-26 | $35.76 | $112.11 | 4,710,125 | — | — |
| 2017-10-25 | $35.80 | $112.26 | 2,759,623 | — | — |
| 2017-10-24 | $35.92 | $112.62 | 3,825,546 | — | — |
| 2017-10-23 | $35.51 | $111.33 | 6,158,405 | — | — |
| 2017-10-20 | $35.37 | $110.90 | 5,055,619 | — | — |
| 2017-10-19 | $33.95 | $106.46 | 2,392,111 | — | — |
| 2017-10-18 | $34.05 | $106.76 | 4,098,305 | — | — |
| 2017-10-17 | $33.56 | $105.22 | 3,116,127 | — | — |
| 2017-10-16 | $33.37 | $104.63 | 5,810,808 | — | — |
| 2017-10-13 | $33.82 | $106.05 | 2,202,726 | — | — |
| 2017-10-12 | $33.49 | $105.01 | 3,522,234 | — | — |
| 2017-10-11 | $33.83 | $106.08 | 4,502,804 | — | — |
| 2017-10-10 | $34.72 | $108.87 | 3,950,236 | — | — |
| 2017-10-09 | $34.09 | $106.89 | 3,300,935 | — | — |
| 2017-10-06 | $34.70 | $108.79 | 5,584,931 | — | — |
| 2017-10-05 | $34.59 | $108.46 | 10,793,567 | — | — |
| 2017-10-04 | $33.44 | $104.84 | 5,069,226 | — | — |
| 2017-10-03 | $34.54 | $108.28 | 4,931,424 | — | — |
| 2017-10-02 | $34.06 | $106.79 | 4,549,439 | — | — |
| 2017-09-29 | $33.64 | $105.47 | 3,379,113 | — | — |
| 2017-09-28 | $34.39 | $107.83 | 4,535,213 | — | — |
| 2017-09-27 | $34.57 | $108.39 | 6,338,264 | — | — |
| 2017-09-26 | $34.40 | $107.85 | 11,681,733 | — | — |
| 2017-09-25 | $33.06 | $103.67 | 7,466,285 | — | — |
| 2017-09-22 | $32.05 | $100.50 | 9,234,081 | — | — |
| 2017-09-21 | $29.81 | $93.48 | 4,573,313 | — | — |
| 2017-09-20 | $30.10 | $94.37 | 7,802,872 | — | — |
| 2017-09-19 | $31.71 | $99.44 | 4,032,744 | — | — |
| 2017-09-18 | $32.32 | $101.34 | 5,505,021 | — | — |
| 2017-09-15 | $32.77 | $102.76 | 7,023,315 | — | — |
| 2017-09-14 | $32.67 | $102.43 | 5,096,440 | — | — |
| 2017-09-13 | $32.72 | $102.58 | 7,724,075 | — | — |
| 2017-09-12 | $31.82 | $99.77 | 5,782,604 | — | — |
| 2017-09-11 | $30.64 | $96.07 | 3,797,961 | — | — |
| 2017-09-08 | $29.99 | $94.04 | 3,033,990 | — | — |
| 2017-09-07 | $30.20 | $94.70 | 3,165,730 | — | — |
| 2017-09-06 | $30.23 | $94.80 | 8,525,651 | — | — |
| 2017-09-05 | $29.65 | $92.97 | 5,166,207 | — | — |
| 2017-09-01 | $30.28 | $94.95 | 5,771,595 | — | — |
| 2017-08-31 | $29.28 | $91.81 | 5,597,549 | — | — |
| 2017-08-30 | $29.15 | $91.40 | 4,573,684 | — | — |
| 2017-08-29 | $29.52 | $92.57 | 3,797,343 | — | — |
| 2017-08-28 | $29.47 | $92.39 | 2,606,606 | — | — |
| 2017-08-25 | $29.56 | $92.67 | 3,769,881 | — | — |
| 2017-08-24 | $29.30 | $91.88 | 5,298,071 | — | — |
| 2017-08-23 | $29.21 | $91.58 | 3,820,351 | — | — |
| 2017-08-22 | $29.70 | $93.13 | 4,252,930 | — | — |
| 2017-08-21 | $29.34 | $91.99 | 5,004,036 | — | — |
| 2017-08-18 | $29.26 | $91.76 | 8,718,376 | — | — |
| 2017-08-17 | $30.36 | $95.18 | 31,005,776 | — | — |
| 2017-08-16 | $31.97 | $98.73 | 9,910,844 | — | — |
| 2017-08-15 | $31.57 | $97.48 | 6,112,759 | — | — |
| 2017-08-14 | $32.79 | $101.25 | 5,514,917 | — | — |
| 2017-08-11 | $33.05 | $102.05 | 4,641,595 | — | — |
| 2017-08-10 | $33.34 | $102.95 | 6,188,958 | — | — |
| 2017-08-09 | $34.49 | $106.49 | 2,998,735 | — | — |
| 2017-08-08 | $34.49 | $106.52 | 3,630,471 | — | — |
| 2017-08-07 | $35.06 | $108.26 | 3,186,636 | — | — |
| 2017-08-04 | $35.00 | $108.09 | 8,079,466 | — | — |
| 2017-08-03 | $33.63 | $103.85 | 14,682,572 | — | — |
| 2017-08-02 | $35.82 | $110.61 | 5,479,415 | — | — |
| 2017-08-01 | $37.41 | $115.50 | 3,012,342 | — | — |
| 2017-07-31 | $37.50 | $115.80 | 4,057,484 | — | — |
| 2017-07-28 | $36.91 | $113.98 | 2,878,746 | — | — |
| 2017-07-27 | $37.16 | $114.75 | 3,335,571 | — | — |
| 2017-07-26 | $36.39 | $112.36 | 2,098,942 | — | — |
| 2017-07-25 | $36.73 | $113.41 | 3,711,742 | — | — |
| 2017-07-24 | $35.78 | $110.49 | 2,412,274 | — | — |
| 2017-07-21 | $36.33 | $112.18 | 2,782,508 | — | — |
| 2017-07-20 | $36.42 | $112.46 | 2,128,011 | — | — |
| 2017-07-19 | $36.04 | $111.28 | 3,215,705 | — | — |
| 2017-07-18 | $36.10 | $111.46 | 3,338,416 | — | — |
| 2017-07-17 | $36.77 | $113.53 | 2,623,182 | — | — |
| 2017-07-14 | $36.82 | $113.71 | 3,058,730 | — | — |
| 2017-07-13 | $36.69 | $113.28 | 5,315,884 | — | — |
| 2017-07-12 | $35.71 | $110.26 | 4,642,956 | — | — |
| 2017-07-11 | $35.40 | $109.31 | 5,859,793 | — | — |
| 2017-07-10 | $35.69 | $110.21 | 9,015,256 | — | — |
| 2017-07-07 | $36.47 | $112.61 | 12,550,973 | — | — |
| 2017-07-06 | $37.58 | $116.05 | 17,708,768 | — | — |
| 2017-07-05 | $43.74 | $135.07 | 4,602,011 | — | — |
| 2017-07-03 | $44.92 | $138.72 | 1,537,467 | — | — |
| 2017-06-30 | $43.57 | $134.53 | 4,264,681 | — | — |
| 2017-06-29 | $43.81 | $135.27 | 2,889,385 | — | — |
| 2017-06-28 | $43.86 | $135.45 | 2,690,475 | — | — |
| 2017-06-27 | $43.99 | $135.82 | 3,253,557 | — | — |
| 2017-06-26 | $43.42 | $134.08 | 1,918,092 | — | — |
| 2017-06-23 | $43.22 | $133.45 | 3,671,663 | — | — |
| 2017-06-22 | $42.72 | $131.93 | 3,077,409 | — | — |
| 2017-06-21 | $41.62 | $128.51 | 2,772,241 | — | — |
| 2017-06-20 | $42.38 | $130.86 | 4,425,244 | — | — |
| 2017-06-19 | $41.93 | $129.48 | 2,929,340 | — | — |
| 2017-06-16 | $41.68 | $128.71 | 4,742,411 | — | — |
| 2017-06-15 | $42.09 | $129.98 | 3,500,957 | — | — |
| 2017-06-14 | $42.72 | $131.90 | 3,025,949 | — | — |
| 2017-06-13 | $43.34 | $133.83 | 1,799,340 | — | — |
| 2017-06-12 | $43.50 | $134.33 | 5,824,909 | — | — |
| 2017-06-09 | $42.28 | $130.56 | 3,174,142 | — | — |
| 2017-06-08 | $40.79 | $125.96 | 2,702,969 | — | — |
| 2017-06-07 | $41.37 | $127.74 | 2,863,160 | — | — |
| 2017-06-06 | $40.67 | $125.59 | 4,723,113 | — | — |
| 2017-06-05 | $41.93 | $129.48 | 3,335,942 | — | — |
| 2017-06-02 | $42.40 | $130.93 | 3,674,137 | — | — |
| 2017-06-01 | $42.71 | $131.88 | 5,402,474 | — | — |
| 2017-05-31 | $41.71 | $128.81 | 6,292,124 | — | — |
| 2017-05-30 | $41.42 | $126.41 | 4,517,895 | — | — |
| 2017-05-26 | $40.83 | $124.61 | 2,669,075 | — | — |
| 2017-05-25 | $40.64 | $124.02 | 3,295,615 | — | — |
| 2017-05-24 | $40.08 | $122.32 | 2,612,915 | — | — |
| 2017-05-23 | $40.54 | $123.72 | 3,372,928 | — | — |
| 2017-05-22 | $40.70 | $124.22 | 3,991,923 | — | — |
| 2017-05-19 | $39.60 | $120.86 | 5,865,730 | — | — |
| 2017-05-18 | $40.17 | $122.59 | 10,699,060 | — | — |
| 2017-05-17 | $39.13 | $119.41 | 7,716,653 | — | — |
| 2017-05-16 | $39.04 | $119.13 | 5,477,560 | — | — |
| 2017-05-15 | $40.03 | $122.17 | 4,077,276 | — | — |
| 2017-05-12 | $40.06 | $122.24 | 6,712,457 | — | — |
| 2017-05-11 | $41.11 | $125.45 | 4,770,243 | — | — |
| 2017-05-10 | $43.18 | $131.77 | 3,299,203 | — | — |
| 2017-05-09 | $42.76 | $130.51 | 4,278,288 | — | — |
| 2017-05-08 | $42.09 | $128.44 | 5,827,136 | — | — |
| 2017-05-05 | $41.29 | $126.02 | 5,081,596 | — | — |
| 2017-05-04 | $39.97 | $121.97 | 9,954,386 | — | — |
| 2017-05-03 | $42.93 | $131.03 | 7,118,935 | — | — |
| 2017-05-02 | $42.63 | $130.09 | 4,053,896 | — | — |
| 2017-05-01 | $41.96 | $128.07 | 4,242,910 | — | — |
| 2017-04-28 | $42.69 | $130.29 | 6,192,669 | — | — |
| 2017-04-27 | $42.19 | $128.76 | 4,618,340 | — | — |
| 2017-04-26 | $42.05 | $128.31 | 5,100,027 | — | — |
| 2017-04-25 | $40.91 | $124.83 | 3,403,606 | — | — |
| 2017-04-24 | $40.98 | $125.06 | 6,153,580 | — | — |
| 2017-04-21 | $40.29 | $122.96 | 3,796,477 | — | — |
| 2017-04-20 | $40.15 | $122.51 | 4,158,176 | — | — |
| 2017-04-19 | $39.21 | $119.65 | 3,423,521 | — | — |
| 2017-04-18 | $38.62 | $117.85 | 2,547,354 | — | — |
| 2017-04-17 | $38.66 | $117.97 | 3,004,673 | — | — |
| 2017-04-13 | $38.37 | $117.09 | 3,654,593 | — | — |
| 2017-04-12 | $38.65 | $117.95 | 3,413,502 | — | — |
| 2017-04-11 | $38.76 | $118.30 | 4,519,008 | — | — |
| 2017-04-10 | $38.40 | $117.19 | 4,427,347 | — | — |
| 2017-04-07 | $38.18 | $116.52 | 9,151,697 | — | — |
| 2017-04-06 | $38.68 | $118.05 | 18,381,696 | — | — |
| 2017-04-05 | $34.84 | $106.33 | 8,323,031 | — | — |
| 2017-04-04 | $35.38 | $107.98 | 10,426,302 | — | — |
| 2017-04-03 | $37.03 | $112.99 | 6,080,721 | — | — |
| 2017-03-31 | $38.08 | $116.20 | 4,450,479 | — | — |
| 2017-03-30 | $38.41 | $117.21 | 5,466,550 | — | — |
| 2017-03-29 | $39.06 | $119.21 | 3,773,963 | — | — |
| 2017-03-28 | $38.62 | $117.85 | 5,267,765 | — | — |
| 2017-03-27 | $38.55 | $117.65 | 4,791,396 | — | — |
| 2017-03-24 | $38.38 | $117.11 | 3,059,720 | — | — |
| 2017-03-23 | $38.86 | $118.59 | 3,605,360 | — | — |
| 2017-03-22 | $38.69 | $118.07 | 6,179,434 | — | — |
| 2017-03-21 | $39.76 | $121.33 | 5,245,499 | — | — |
| 2017-03-20 | $40.79 | $124.49 | 4,379,104 | — | — |
| 2017-03-17 | $41.37 | $126.26 | 12,728,483 | — | — |
| 2017-03-16 | $40.40 | $123.28 | 4,810,075 | — | — |
| 2017-03-15 | $40.97 | $125.03 | 3,967,430 | — | — |
| 2017-03-14 | $40.53 | $123.70 | 2,868,232 | — | — |
| 2017-03-13 | $40.30 | $122.98 | 4,964,947 | — | — |
| 2017-03-10 | $40.66 | $124.09 | 4,205,800 | — | — |
| 2017-03-09 | $40.47 | $123.50 | 3,310,831 | — | — |
| 2017-03-08 | $41.16 | $125.60 | 4,607,701 | — | — |
| 2017-03-07 | $40.56 | $123.77 | 4,429,079 | — | — |
| 2017-03-06 | $41.58 | $126.91 | 4,844,216 | — | — |
| 2017-03-03 | $42.31 | $129.13 | 4,017,529 | — | — |
| 2017-03-02 | $43.18 | $131.77 | 6,794,470 | — | — |
| 2017-03-01 | $42.70 | $130.31 | 5,000,201 | — | — |
| 2017-02-28 | $42.54 | $129.82 | 6,084,061 | — | — |
| 2017-02-27 | $42.35 | $129.25 | 7,674,101 | — | — |
| 2017-02-24 | $41.22 | $125.80 | 13,244,930 | — | — |
| 2017-02-23 | $39.56 | $120.74 | 34,384,765 | — | — |
| 2017-02-22 | $46.99 | $143.41 | 7,509,580 | — | — |
| 2017-02-21 | $46.65 | $142.35 | 5,284,464 | — | — |
| 2017-02-17 | $46.49 | $141.88 | 4,782,613 | — | — |
| 2017-02-16 | $46.47 | $141.81 | 3,678,838 | — | — |
| 2017-02-15 | $47.07 | $143.63 | 3,930,320 | — | — |
| 2017-02-14 | $47.00 | $141.95 | 4,752,678 | — | — |
| 2017-02-13 | $46.74 | $141.17 | 3,931,928 | — | — |
| 2017-02-10 | $47.63 | $143.86 | 4,143,455 | — | — |
| 2017-02-09 | $47.63 | $143.86 | 4,481,280 | — | — |
| 2017-02-08 | $47.42 | $143.22 | 3,426,737 | — | — |
| 2017-02-07 | $47.11 | $142.30 | 2,907,197 | — | — |
| 2017-02-06 | $47.82 | $144.42 | 2,292,780 | — | — |
| 2017-02-03 | $48.16 | $145.47 | 2,358,712 | — | — |
| 2017-02-02 | $47.92 | $144.74 | 5,152,847 | — | — |
| 2017-02-01 | $47.53 | $143.57 | 4,124,282 | — | — |
| 2017-01-31 | $48.67 | $147.01 | 5,507,495 | — | — |
| 2017-01-30 | $47.46 | $143.35 | 6,096,926 | — | — |
| 2017-01-27 | $47.70 | $144.08 | 4,630,957 | — | — |
| 2017-01-26 | $49.52 | $149.57 | 3,364,269 | — | — |
| 2017-01-25 | $50.00 | $151.01 | 2,161,534 | — | — |
| 2017-01-24 | $49.75 | $150.26 | 2,509,873 | — | — |
| 2017-01-23 | $49.44 | $149.33 | 2,350,919 | — | — |
| 2017-01-20 | $49.59 | $149.77 | 2,608,709 | — | — |
| 2017-01-19 | $49.25 | $148.74 | 2,945,544 | — | — |
| 2017-01-18 | $50.02 | $151.06 | 3,521,986 | — | — |
| 2017-01-17 | $49.43 | $149.28 | 2,940,596 | — | — |
| 2017-01-13 | $49.06 | $148.18 | 2,629,615 | — | — |
| 2017-01-12 | $49.08 | $148.23 | 2,836,070 | — | — |
| 2017-01-11 | $49.53 | $149.60 | 2,997,870 | — | — |
| 2017-01-10 | $49.60 | $149.79 | 2,583,846 | — | — |
| 2017-01-09 | $49.56 | $149.67 | 3,139,753 | — | — |
| 2017-01-06 | $49.50 | $149.50 | 5,098,296 | — | — |
| 2017-01-05 | $50.15 | $151.48 | 10,058,666 | — | — |
| 2017-01-04 | $54.44 | $164.42 | 3,990,933 | — | — |
| 2017-01-03 | $53.82 | $162.56 | 3,473,991 | — | — |