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
- 1982-11-15 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 | $48.01 | $1,123.65 | 490,700 | — | — |
| 2017-12-28 | $47.79 | $1,118.50 | 661,100 | — | — |
| 2017-12-27 | $47.47 | $1,111.01 | 634,600 | — | — |
| 2017-12-26 | $47.61 | $1,114.29 | 280,800 | — | — |
| 2017-12-22 | $47.47 | $1,111.01 | 550,900 | — | — |
| 2017-12-21 | $47.34 | $1,107.97 | 687,000 | — | — |
| 2017-12-20 | $47.11 | $1,102.58 | 1,092,500 | — | — |
| 2017-12-19 | $47.63 | $1,114.75 | 756,600 | — | — |
| 2017-12-18 | $47.54 | $1,112.65 | 871,500 | — | — |
| 2017-12-15 | $47.64 | $1,114.99 | 1,153,500 | — | — |
| 2017-12-14 | $48.34 | $1,131.37 | 807,800 | — | — |
| 2017-12-13 | $48.91 | $1,131.61 | 683,000 | — | — |
| 2017-12-12 | $48.60 | $1,124.43 | 840,100 | — | — |
| 2017-12-11 | $48.65 | $1,125.59 | 686,700 | — | — |
| 2017-12-08 | $48.38 | $1,119.34 | 669,200 | — | — |
| 2017-12-07 | $48.21 | $1,115.41 | 651,900 | — | — |
| 2017-12-06 | $48.33 | $1,118.19 | 581,300 | — | — |
| 2017-12-05 | $48.49 | $1,121.89 | 607,500 | — | — |
| 2017-12-04 | $48.42 | $1,120.27 | 607,700 | — | — |
| 2017-12-01 | $48.40 | $1,119.81 | 688,000 | — | — |
| 2017-11-30 | $47.81 | $1,106.16 | 1,012,700 | — | — |
| 2017-11-29 | $47.99 | $1,110.32 | 737,800 | — | — |
| 2017-11-28 | $48.39 | $1,119.57 | 539,900 | — | — |
| 2017-11-27 | $48.82 | $1,129.52 | 567,600 | — | — |
| 2017-11-24 | $48.53 | $1,122.81 | 327,000 | — | — |
| 2017-11-22 | $48.48 | $1,121.66 | 540,100 | — | — |
| 2017-11-21 | $48.24 | $1,116.10 | 633,300 | — | — |
| 2017-11-20 | $48.25 | $1,116.34 | 606,500 | — | — |
| 2017-11-17 | $48.38 | $1,119.34 | 629,300 | — | — |
| 2017-11-16 | $48.20 | $1,115.18 | 637,800 | — | — |
| 2017-11-15 | $48.21 | $1,115.41 | 590,100 | — | — |
| 2017-11-14 | $48.35 | $1,118.65 | 601,800 | — | — |
| 2017-11-13 | $48.10 | $1,112.87 | 567,500 | — | — |
| 2017-11-10 | $48.22 | $1,115.64 | 598,900 | — | — |
| 2017-11-09 | $47.97 | $1,109.86 | 650,600 | — | — |
| 2017-11-08 | $47.67 | $1,102.92 | 748,500 | — | — |
| 2017-11-07 | $47.74 | $1,104.54 | 934,500 | — | — |
| 2017-11-06 | $47.73 | $1,104.31 | 687,200 | — | — |
| 2017-11-03 | $47.45 | $1,097.83 | 793,500 | — | — |
| 2017-11-02 | $47.14 | $1,090.65 | 1,372,400 | — | — |
| 2017-11-01 | $46.25 | $1,070.06 | 698,000 | — | — |
| 2017-10-31 | $46.16 | $1,067.98 | 676,600 | — | — |
| 2017-10-30 | $46.47 | $1,075.15 | 573,300 | — | — |
| 2017-10-27 | $46.43 | $1,074.23 | 567,800 | — | — |
| 2017-10-26 | $46.21 | $1,069.14 | 527,300 | — | — |
| 2017-10-25 | $46.34 | $1,072.15 | 799,200 | — | — |
| 2017-10-24 | $46.61 | $1,078.39 | 699,700 | — | — |
| 2017-10-23 | $46.86 | $1,084.18 | 502,600 | — | — |
| 2017-10-20 | $46.95 | $1,086.26 | 630,800 | — | — |
| 2017-10-19 | $47.35 | $1,095.51 | 577,300 | — | — |
| 2017-10-18 | $47.38 | $1,096.21 | 609,600 | — | — |
| 2017-10-17 | $47.42 | $1,097.13 | 714,200 | — | — |
| 2017-10-16 | $46.98 | $1,086.95 | 699,300 | — | — |
| 2017-10-13 | $47.35 | $1,095.51 | 673,200 | — | — |
| 2017-10-12 | $47.07 | $1,089.03 | 655,100 | — | — |
| 2017-10-11 | $47.23 | $1,092.74 | 856,200 | — | — |
| 2017-10-10 | $47.00 | $1,087.42 | 678,400 | — | — |
| 2017-10-09 | $46.59 | $1,077.93 | 372,700 | — | — |
| 2017-10-06 | $46.72 | $1,080.94 | 622,000 | — | — |
| 2017-10-05 | $46.71 | $1,080.71 | 601,100 | — | — |
| 2017-10-04 | $47.05 | $1,088.57 | 555,600 | — | — |
| 2017-10-03 | $46.91 | $1,085.33 | 606,800 | — | — |
| 2017-10-02 | $46.82 | $1,083.25 | 549,700 | — | — |
| 2017-09-29 | $46.83 | $1,083.48 | 624,500 | — | — |
| 2017-09-28 | $46.92 | $1,085.56 | 806,900 | — | — |
| 2017-09-27 | $46.53 | $1,076.54 | 912,800 | — | — |
| 2017-09-26 | $46.92 | $1,085.56 | 878,700 | — | — |
| 2017-09-25 | $46.98 | $1,086.95 | 1,058,000 | — | — |
| 2017-09-22 | $47.53 | $1,099.68 | 589,900 | — | — |
| 2017-09-21 | $47.75 | $1,104.77 | 531,000 | — | — |
| 2017-09-20 | $47.75 | $1,104.77 | 872,000 | — | — |
| 2017-09-19 | $47.97 | $1,109.86 | 743,400 | — | — |
| 2017-09-18 | $47.46 | $1,098.06 | 618,800 | — | — |
| 2017-09-15 | $47.68 | $1,103.15 | 659,000 | — | — |
| 2017-09-14 | $47.37 | $1,095.98 | 711,300 | — | — |
| 2017-09-13 | $47.82 | $1,092.76 | 708,100 | — | — |
| 2017-09-12 | $47.97 | $1,096.19 | 551,600 | — | — |
| 2017-09-11 | $48.03 | $1,097.56 | 644,500 | — | — |
| 2017-09-08 | $47.91 | $1,094.82 | 703,200 | — | — |
| 2017-09-07 | $47.97 | $1,096.19 | 801,100 | — | — |
| 2017-09-06 | $47.93 | $1,095.27 | 771,000 | — | — |
| 2017-09-05 | $47.49 | $1,085.22 | 756,000 | — | — |
| 2017-09-01 | $47.75 | $1,091.16 | 627,900 | — | — |
| 2017-08-31 | $47.56 | $1,086.82 | 699,600 | — | — |
| 2017-08-30 | $47.35 | $1,082.02 | 788,800 | — | — |
| 2017-08-29 | $47.51 | $1,085.68 | 642,100 | — | — |
| 2017-08-28 | $47.57 | $1,087.05 | 627,900 | — | — |
| 2017-08-25 | $47.53 | $1,086.13 | 787,100 | — | — |
| 2017-08-24 | $47.22 | $1,079.05 | 547,900 | — | — |
| 2017-08-23 | $47.11 | $1,076.54 | 693,000 | — | — |
| 2017-08-22 | $46.87 | $1,071.05 | 561,300 | — | — |
| 2017-08-21 | $46.88 | $1,071.28 | 732,700 | — | — |
| 2017-08-18 | $46.77 | $1,068.77 | 723,700 | — | — |
| 2017-08-17 | $46.65 | $1,066.02 | 740,100 | — | — |
| 2017-08-16 | $47.03 | $1,074.71 | 761,400 | — | — |
| 2017-08-15 | $46.58 | $1,064.42 | 976,000 | — | — |
| 2017-08-14 | $46.53 | $1,063.28 | 614,400 | — | — |
| 2017-08-11 | $46.24 | $1,056.65 | 614,300 | — | — |
| 2017-08-10 | $46.14 | $1,054.37 | 862,900 | — | — |
| 2017-08-09 | $46.51 | $1,062.82 | 824,200 | — | — |
| 2017-08-08 | $46.85 | $1,070.59 | 760,300 | — | — |
| 2017-08-07 | $47.00 | $1,074.02 | 384,700 | — | — |
| 2017-08-04 | $46.71 | $1,067.39 | 656,300 | — | — |
| 2017-08-03 | $46.75 | $1,068.31 | 1,068,400 | — | — |
| 2017-08-02 | $47.21 | $1,078.82 | 688,500 | — | — |
| 2017-08-01 | $47.05 | $1,075.16 | 647,700 | — | — |
| 2017-07-31 | $46.93 | $1,072.42 | 689,000 | — | — |
| 2017-07-28 | $46.95 | $1,072.88 | 713,000 | — | — |
| 2017-07-27 | $47.08 | $1,075.85 | 731,300 | — | — |
| 2017-07-26 | $46.81 | $1,069.68 | 722,400 | — | — |
| 2017-07-25 | $46.52 | $1,063.05 | 451,400 | — | — |
| 2017-07-24 | $46.58 | $1,064.42 | 548,600 | — | — |
| 2017-07-21 | $46.67 | $1,066.48 | 595,900 | — | — |
| 2017-07-20 | $46.65 | $1,066.02 | 604,300 | — | — |
| 2017-07-19 | $46.28 | $1,057.57 | 443,700 | — | — |
| 2017-07-18 | $46.04 | $1,052.08 | 527,500 | — | — |
| 2017-07-17 | $45.91 | $1,049.11 | 1,103,800 | — | — |
| 2017-07-14 | $45.96 | $1,050.26 | 754,700 | — | — |
| 2017-07-13 | $45.38 | $1,037.00 | 582,700 | — | — |
| 2017-07-12 | $45.48 | $1,039.29 | 998,800 | — | — |
| 2017-07-11 | $44.79 | $1,023.52 | 572,700 | — | — |
| 2017-07-10 | $44.98 | $1,027.86 | 415,800 | — | — |
| 2017-07-07 | $45.09 | $1,030.38 | 546,400 | — | — |
| 2017-07-06 | $44.99 | $1,028.09 | 868,300 | — | — |
| 2017-07-05 | $45.16 | $1,031.97 | 928,000 | — | — |
| 2017-07-03 | $45.11 | $1,030.83 | 287,200 | — | — |
| 2017-06-30 | $45.04 | $1,029.23 | 771,800 | — | — |
| 2017-06-29 | $45.10 | $1,030.60 | 871,100 | — | — |
| 2017-06-28 | $45.29 | $1,034.95 | 583,600 | — | — |
| 2017-06-27 | $44.78 | $1,023.29 | 868,500 | — | — |
| 2017-06-26 | $44.74 | $1,022.38 | 793,200 | — | — |
| 2017-06-23 | $44.61 | $1,019.41 | 628,100 | — | — |
| 2017-06-22 | $44.52 | $1,017.35 | 1,121,800 | — | — |
| 2017-06-21 | $44.30 | $1,012.32 | 1,516,800 | — | — |
| 2017-06-20 | $44.79 | $1,023.52 | 1,383,400 | — | — |
| 2017-06-19 | $45.17 | $1,032.20 | 979,900 | — | — |
| 2017-06-16 | $44.99 | $1,028.09 | 1,187,800 | — | — |
| 2017-06-15 | $44.70 | $1,021.46 | 1,056,600 | — | — |
| 2017-06-14 | $44.86 | $1,025.12 | 1,088,800 | — | — |
| 2017-06-13 | $44.92 | $1,026.49 | 884,800 | — | — |
| 2017-06-12 | $45.47 | $1,026.74 | 1,178,400 | — | — |
| 2017-06-09 | $45.02 | $1,016.58 | 914,100 | — | — |
| 2017-06-08 | $44.93 | $1,014.55 | 775,800 | — | — |
| 2017-06-07 | $44.71 | $1,009.58 | 790,600 | — | — |
| 2017-06-06 | $45.41 | $1,025.39 | 747,900 | — | — |
| 2017-06-05 | $45.28 | $1,022.45 | 713,600 | — | — |
| 2017-06-02 | $45.27 | $1,022.23 | 683,500 | — | — |
| 2017-06-01 | $45.18 | $1,020.19 | 573,800 | — | — |
| 2017-05-31 | $45.34 | $1,023.81 | 667,800 | — | — |
| 2017-05-30 | $45.20 | $1,020.65 | 659,300 | — | — |
| 2017-05-26 | $45.16 | $1,019.74 | 614,300 | — | — |
| 2017-05-25 | $45.16 | $1,019.74 | 552,400 | — | — |
| 2017-05-24 | $45.15 | $1,019.52 | 663,100 | — | — |
| 2017-05-23 | $44.73 | $1,010.03 | 826,300 | — | — |
| 2017-05-22 | $45.12 | $1,018.84 | 572,200 | — | — |
| 2017-05-19 | $44.70 | $1,009.35 | 716,000 | — | — |
| 2017-05-18 | $44.26 | $999.42 | 1,007,100 | — | — |
| 2017-05-17 | $44.28 | $999.87 | 1,074,100 | — | — |
| 2017-05-16 | $44.68 | $1,008.90 | 629,700 | — | — |
| 2017-05-15 | $44.79 | $1,011.39 | 840,400 | — | — |
| 2017-05-12 | $44.73 | $1,010.03 | 711,900 | — | — |
| 2017-05-11 | $44.80 | $1,011.61 | 862,600 | — | — |
| 2017-05-10 | $45.17 | $1,019.97 | 644,600 | — | — |
| 2017-05-09 | $45.08 | $1,017.94 | 1,123,700 | — | — |
| 2017-05-08 | $45.49 | $1,027.19 | 842,500 | — | — |
| 2017-05-05 | $45.50 | $1,027.42 | 796,000 | — | — |
| 2017-05-04 | $44.81 | $1,011.84 | 1,825,200 | — | — |
| 2017-05-03 | $45.05 | $1,017.26 | 1,434,300 | — | — |
| 2017-05-02 | $45.28 | $1,022.45 | 775,700 | — | — |
| 2017-05-01 | $44.90 | $1,013.87 | 881,500 | — | — |
| 2017-04-28 | $45.57 | $1,029.00 | 3,084,600 | — | — |
| 2017-04-27 | $45.60 | $1,029.68 | 3,787,600 | — | — |
| 2017-04-26 | $46.25 | $1,044.35 | 4,841,400 | — | — |
| 2017-04-25 | $45.46 | $1,026.52 | 1,000,300 | — | — |
| 2017-04-24 | $45.46 | $1,026.52 | 745,000 | — | — |
| 2017-04-21 | $45.43 | $1,025.84 | 611,200 | — | — |
| 2017-04-20 | $45.45 | $1,026.29 | 739,400 | — | — |
| 2017-04-19 | $45.20 | $1,020.65 | 671,100 | — | — |
| 2017-04-18 | $45.53 | $1,028.10 | 1,326,900 | — | — |
| 2017-04-17 | $46.04 | $1,039.61 | 881,400 | — | — |
| 2017-04-13 | $45.68 | $1,031.48 | 713,200 | — | — |
| 2017-04-12 | $45.87 | $1,035.77 | 797,300 | — | — |
| 2017-04-11 | $45.49 | $1,027.19 | 1,056,300 | — | — |
| 2017-04-10 | $45.31 | $1,023.13 | 786,000 | — | — |
| 2017-04-07 | $45.06 | $1,017.48 | 1,315,400 | — | — |
| 2017-04-06 | $44.55 | $1,005.97 | 1,250,700 | — | — |
| 2017-04-05 | $44.43 | $1,003.26 | 1,034,200 | — | — |
| 2017-04-04 | $44.51 | $1,005.06 | 1,073,700 | — | — |
| 2017-04-03 | $44.23 | $998.74 | 1,137,300 | — | — |
| 2017-03-31 | $44.27 | $999.65 | 794,300 | — | — |
| 2017-03-30 | $44.06 | $994.90 | 904,200 | — | — |
| 2017-03-29 | $44.18 | $997.61 | 744,200 | — | — |
| 2017-03-28 | $44.01 | $993.77 | 787,400 | — | — |
| 2017-03-27 | $44.09 | $995.58 | 914,200 | — | — |
| 2017-03-24 | $44.02 | $994.00 | 809,700 | — | — |
| 2017-03-23 | $44.08 | $995.35 | 1,050,200 | — | — |
| 2017-03-22 | $44.07 | $995.13 | 1,441,900 | — | — |
| 2017-03-21 | $43.43 | $980.68 | 1,084,600 | — | — |
| 2017-03-20 | $43.11 | $973.45 | 1,470,500 | — | — |
| 2017-03-17 | $43.76 | $988.13 | 1,319,000 | — | — |
| 2017-03-16 | $43.13 | $973.90 | 910,800 | — | — |
| 2017-03-15 | $43.27 | $977.06 | 1,432,300 | — | — |
| 2017-03-14 | $42.48 | $959.23 | 762,400 | — | — |
| 2017-03-13 | $42.96 | $970.06 | 1,117,000 | — | — |
| 2017-03-10 | $43.53 | $970.90 | 1,287,100 | — | — |
| 2017-03-09 | $43.23 | $964.21 | 1,112,400 | — | — |
| 2017-03-08 | $42.87 | $956.18 | 874,200 | — | — |
| 2017-03-07 | $43.25 | $964.65 | 840,300 | — | — |
| 2017-03-06 | $43.42 | $968.45 | 889,400 | — | — |
| 2017-03-03 | $43.35 | $966.89 | 923,100 | — | — |
| 2017-03-02 | $43.27 | $965.10 | 847,700 | — | — |
| 2017-03-01 | $43.38 | $967.55 | 1,268,400 | — | — |
| 2017-02-28 | $43.64 | $973.35 | 1,331,500 | — | — |
| 2017-02-27 | $44.44 | $991.20 | 1,456,900 | — | — |
| 2017-02-24 | $44.40 | $990.30 | 987,300 | — | — |
| 2017-02-23 | $44.85 | $1,000.34 | 835,900 | — | — |
| 2017-02-22 | $44.88 | $1,001.01 | 927,200 | — | — |
| 2017-02-21 | $44.72 | $997.44 | 952,700 | — | — |
| 2017-02-17 | $44.87 | $1,000.79 | 762,700 | — | — |
| 2017-02-16 | $44.80 | $999.23 | 871,000 | — | — |
| 2017-02-15 | $44.84 | $1,000.12 | 1,329,800 | — | — |
| 2017-02-14 | $44.40 | $990.30 | 898,000 | — | — |
| 2017-02-13 | $44.47 | $991.87 | 949,200 | — | — |
| 2017-02-10 | $44.52 | $992.98 | 608,200 | — | — |
| 2017-02-09 | $44.31 | $988.30 | 870,400 | — | — |
| 2017-02-08 | $44.21 | $986.07 | 956,300 | — | — |
| 2017-02-07 | $43.84 | $977.81 | 828,400 | — | — |
| 2017-02-06 | $43.88 | $978.71 | 790,100 | — | — |
| 2017-02-03 | $44.06 | $982.72 | 1,025,000 | — | — |
| 2017-02-02 | $44.15 | $984.73 | 1,450,800 | — | — |
| 2017-02-01 | $44.74 | $997.89 | 1,350,900 | — | — |
| 2017-01-31 | $45.12 | $1,006.36 | 1,154,000 | — | — |
| 2017-01-30 | $44.85 | $1,000.34 | 1,036,900 | — | — |
| 2017-01-27 | $44.80 | $999.23 | 709,200 | — | — |
| 2017-01-26 | $44.74 | $997.89 | 789,700 | — | — |
| 2017-01-25 | $44.65 | $995.88 | 751,700 | — | — |
| 2017-01-24 | $44.65 | $995.88 | 734,200 | — | — |
| 2017-01-23 | $44.24 | $986.74 | 791,700 | — | — |
| 2017-01-20 | $44.21 | $986.07 | 697,300 | — | — |
| 2017-01-19 | $43.87 | $978.48 | 796,700 | — | — |
| 2017-01-18 | $43.78 | $976.48 | 1,100,900 | — | — |
| 2017-01-17 | $44.82 | $999.67 | 1,085,400 | — | — |
| 2017-01-13 | $44.33 | $988.74 | 650,100 | — | — |
| 2017-01-12 | $44.28 | $987.63 | 945,300 | — | — |
| 2017-01-11 | $43.99 | $981.16 | 958,900 | — | — |
| 2017-01-10 | $43.83 | $977.59 | 688,500 | — | — |
| 2017-01-09 | $43.79 | $976.70 | 1,133,600 | — | — |
| 2017-01-06 | $44.26 | $987.18 | 928,100 | — | — |
| 2017-01-05 | $44.50 | $992.53 | 1,073,200 | — | — |
| 2017-01-04 | $44.08 | $983.17 | 781,000 | — | — |
| 2017-01-03 | $43.47 | $969.56 | 1,015,800 | — | — |