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
- 1983-09-23 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 | $43.33 | $65.23 | 1,092,800 | — | — |
| 2017-12-28 | $43.53 | $65.53 | 1,415,300 | — | — |
| 2017-12-27 | $43.43 | $65.38 | 1,021,700 | — | — |
| 2017-12-26 | $43.57 | $65.59 | 941,100 | — | — |
| 2017-12-22 | $43.91 | $66.11 | 966,400 | — | — |
| 2017-12-21 | $43.84 | $65.65 | 1,730,100 | — | — |
| 2017-12-20 | $43.69 | $65.43 | 2,674,900 | — | — |
| 2017-12-19 | $43.68 | $65.41 | 2,699,100 | — | — |
| 2017-12-18 | $43.65 | $65.37 | 1,879,400 | — | — |
| 2017-12-15 | $43.46 | $65.08 | 2,928,000 | — | — |
| 2017-12-14 | $43.07 | $64.50 | 2,254,300 | — | — |
| 2017-12-13 | $43.69 | $65.43 | 2,671,200 | — | — |
| 2017-12-12 | $44.15 | $66.12 | 1,746,700 | — | — |
| 2017-12-11 | $44.10 | $66.04 | 1,642,900 | — | — |
| 2017-12-08 | $44.67 | $66.90 | 1,504,800 | — | — |
| 2017-12-07 | $44.50 | $66.64 | 1,544,200 | — | — |
| 2017-12-06 | $44.29 | $66.33 | 2,473,500 | — | — |
| 2017-12-05 | $44.15 | $66.12 | 2,239,800 | — | — |
| 2017-12-04 | $44.62 | $66.82 | 2,752,900 | — | — |
| 2017-12-01 | $43.48 | $65.11 | 2,921,900 | — | — |
| 2017-11-30 | $43.35 | $64.92 | 3,581,500 | — | — |
| 2017-11-29 | $43.13 | $64.59 | 3,005,200 | — | — |
| 2017-11-28 | $42.17 | $63.15 | 2,865,200 | — | — |
| 2017-11-27 | $41.18 | $61.67 | 1,814,300 | — | — |
| 2017-11-24 | $41.21 | $61.72 | 660,500 | — | — |
| 2017-11-22 | $41.40 | $62.00 | 2,224,800 | — | — |
| 2017-11-21 | $41.58 | $62.27 | 3,961,600 | — | — |
| 2017-11-20 | $40.76 | $61.04 | 2,086,600 | — | — |
| 2017-11-17 | $40.48 | $60.62 | 1,829,600 | — | — |
| 2017-11-16 | $40.55 | $60.73 | 2,033,000 | — | — |
| 2017-11-15 | $40.45 | $60.58 | 2,766,600 | — | — |
| 2017-11-14 | $40.83 | $61.15 | 2,339,900 | — | — |
| 2017-11-13 | $40.81 | $61.12 | 1,799,400 | — | — |
| 2017-11-10 | $41.13 | $61.60 | 1,961,200 | — | — |
| 2017-11-09 | $41.33 | $61.90 | 2,921,000 | — | — |
| 2017-11-08 | $41.89 | $62.73 | 3,167,300 | — | — |
| 2017-11-07 | $41.78 | $62.57 | 2,309,700 | — | — |
| 2017-11-06 | $42.59 | $63.78 | 1,816,300 | — | — |
| 2017-11-03 | $42.79 | $64.08 | 1,900,000 | — | — |
| 2017-11-02 | $43.03 | $64.44 | 1,995,800 | — | — |
| 2017-11-01 | $42.41 | $63.51 | 1,759,100 | — | — |
| 2017-10-31 | $42.13 | $63.09 | 2,432,300 | — | — |
| 2017-10-30 | $42.54 | $63.71 | 2,493,600 | — | — |
| 2017-10-27 | $42.88 | $64.22 | 2,490,900 | — | — |
| 2017-10-26 | $43.95 | $65.82 | 3,197,900 | — | — |
| 2017-10-25 | $44.15 | $66.12 | 3,616,300 | — | — |
| 2017-10-24 | $44.80 | $67.09 | 2,593,100 | — | — |
| 2017-10-23 | $44.54 | $66.70 | 2,821,800 | — | — |
| 2017-10-20 | $45.07 | $67.50 | 2,007,700 | — | — |
| 2017-10-19 | $44.87 | $67.20 | 1,986,400 | — | — |
| 2017-10-18 | $44.80 | $67.09 | 1,420,300 | — | — |
| 2017-10-17 | $44.39 | $66.48 | 1,425,000 | — | — |
| 2017-10-16 | $44.75 | $67.02 | 2,360,500 | — | — |
| 2017-10-13 | $44.64 | $66.85 | 1,914,000 | — | — |
| 2017-10-12 | $44.80 | $67.09 | 2,136,500 | — | — |
| 2017-10-11 | $44.93 | $67.29 | 3,364,000 | — | — |
| 2017-10-10 | $44.92 | $67.27 | 2,355,600 | — | — |
| 2017-10-09 | $44.71 | $66.96 | 1,374,800 | — | — |
| 2017-10-06 | $44.67 | $66.90 | 2,620,100 | — | — |
| 2017-10-05 | $44.76 | $67.03 | 3,107,200 | — | — |
| 2017-10-04 | $44.87 | $67.20 | 3,465,200 | — | — |
| 2017-10-03 | $44.77 | $67.05 | 1,635,600 | — | — |
| 2017-10-02 | $44.73 | $66.99 | 1,507,800 | — | — |
| 2017-09-29 | $44.51 | $66.66 | 2,042,800 | — | — |
| 2017-09-28 | $44.55 | $66.72 | 2,166,200 | — | — |
| 2017-09-27 | $44.48 | $66.31 | 4,174,200 | — | — |
| 2017-09-26 | $43.50 | $64.85 | 1,816,300 | — | — |
| 2017-09-25 | $43.41 | $64.72 | 2,171,400 | — | — |
| 2017-09-22 | $42.89 | $63.94 | 1,154,300 | — | — |
| 2017-09-21 | $42.58 | $63.48 | 1,806,000 | — | — |
| 2017-09-20 | $42.97 | $64.06 | 2,461,200 | — | — |
| 2017-09-19 | $42.85 | $63.88 | 2,013,300 | — | — |
| 2017-09-18 | $42.77 | $63.76 | 2,419,100 | — | — |
| 2017-09-15 | $42.48 | $63.33 | 4,614,000 | — | — |
| 2017-09-14 | $42.15 | $62.84 | 2,146,200 | — | — |
| 2017-09-13 | $41.99 | $62.60 | 2,171,900 | — | — |
| 2017-09-12 | $42.19 | $62.90 | 2,791,000 | — | — |
| 2017-09-11 | $41.73 | $62.21 | 2,025,500 | — | — |
| 2017-09-08 | $41.04 | $61.18 | 1,662,600 | — | — |
| 2017-09-07 | $41.14 | $61.33 | 1,783,600 | — | — |
| 2017-09-06 | $41.61 | $62.03 | 2,621,300 | — | — |
| 2017-09-05 | $41.73 | $62.21 | 3,468,100 | — | — |
| 2017-09-01 | $43.40 | $64.70 | 943,200 | — | — |
| 2017-08-31 | $43.23 | $64.45 | 2,089,600 | — | — |
| 2017-08-30 | $42.61 | $63.53 | 1,083,800 | — | — |
| 2017-08-29 | $42.40 | $63.21 | 965,100 | — | — |
| 2017-08-28 | $42.60 | $63.51 | 1,480,600 | — | — |
| 2017-08-25 | $42.67 | $63.61 | 2,055,200 | — | — |
| 2017-08-24 | $42.39 | $63.20 | 2,014,900 | — | — |
| 2017-08-23 | $42.35 | $63.14 | 1,740,800 | — | — |
| 2017-08-22 | $42.51 | $63.38 | 2,398,100 | — | — |
| 2017-08-21 | $41.77 | $62.27 | 1,372,400 | — | — |
| 2017-08-18 | $41.83 | $62.36 | 1,796,700 | — | — |
| 2017-08-17 | $42.06 | $62.71 | 1,826,600 | — | — |
| 2017-08-16 | $42.83 | $63.85 | 1,223,200 | — | — |
| 2017-08-15 | $42.89 | $63.94 | 1,360,700 | — | — |
| 2017-08-14 | $43.02 | $64.14 | 1,250,200 | — | — |
| 2017-08-11 | $42.75 | $63.73 | 1,383,700 | — | — |
| 2017-08-10 | $42.63 | $63.55 | 1,940,900 | — | — |
| 2017-08-09 | $43.59 | $64.99 | 1,499,700 | — | — |
| 2017-08-08 | $43.65 | $65.08 | 2,163,400 | — | — |
| 2017-08-07 | $43.59 | $64.99 | 1,581,700 | — | — |
| 2017-08-04 | $43.80 | $65.30 | 1,693,500 | — | — |
| 2017-08-03 | $43.83 | $65.34 | 1,272,700 | — | — |
| 2017-08-02 | $43.94 | $65.51 | 3,146,700 | — | — |
| 2017-08-01 | $44.72 | $66.67 | 2,059,400 | — | — |
| 2017-07-31 | $44.78 | $66.76 | 2,966,900 | — | — |
| 2017-07-28 | $44.69 | $66.63 | 2,309,800 | — | — |
| 2017-07-27 | $45.90 | $68.43 | 2,767,700 | — | — |
| 2017-07-26 | $47.22 | $70.40 | 2,537,400 | — | — |
| 2017-07-25 | $47.28 | $70.49 | 1,365,500 | — | — |
| 2017-07-24 | $46.66 | $69.56 | 1,032,600 | — | — |
| 2017-07-21 | $46.67 | $69.58 | 1,072,100 | — | — |
| 2017-07-20 | $46.81 | $69.79 | 2,493,300 | — | — |
| 2017-07-19 | $46.57 | $69.43 | 1,093,000 | — | — |
| 2017-07-18 | $46.24 | $68.94 | 1,013,400 | — | — |
| 2017-07-17 | $46.15 | $68.80 | 1,754,300 | — | — |
| 2017-07-14 | $46.27 | $68.98 | 2,124,200 | — | — |
| 2017-07-13 | $46.32 | $69.06 | 1,654,600 | — | — |
| 2017-07-12 | $45.98 | $68.55 | 3,117,200 | — | — |
| 2017-07-11 | $45.40 | $67.68 | 1,526,600 | — | — |
| 2017-07-10 | $45.54 | $67.89 | 1,627,800 | — | — |
| 2017-07-07 | $45.42 | $67.71 | 1,312,000 | — | — |
| 2017-07-06 | $44.92 | $66.97 | 1,648,300 | — | — |
| 2017-07-05 | $45.24 | $67.45 | 1,290,000 | — | — |
| 2017-07-03 | $45.07 | $67.19 | 1,038,200 | — | — |
| 2017-06-30 | $44.79 | $66.78 | 1,544,200 | — | — |
| 2017-06-29 | $44.55 | $66.42 | 1,250,300 | — | — |
| 2017-06-28 | $44.87 | $66.89 | 1,844,900 | — | — |
| 2017-06-27 | $44.46 | $65.98 | 1,462,200 | — | — |
| 2017-06-26 | $44.24 | $65.66 | 2,183,300 | — | — |
| 2017-06-23 | $43.98 | $65.27 | 3,415,200 | — | — |
| 2017-06-22 | $44.34 | $65.81 | 1,641,700 | — | — |
| 2017-06-21 | $44.26 | $65.69 | 1,891,900 | — | — |
| 2017-06-20 | $44.51 | $66.06 | 1,789,700 | — | — |
| 2017-06-19 | $44.84 | $66.55 | 2,098,700 | — | — |
| 2017-06-16 | $44.13 | $65.50 | 2,976,200 | — | — |
| 2017-06-15 | $44.50 | $66.04 | 2,986,000 | — | — |
| 2017-06-14 | $44.20 | $65.60 | 1,852,500 | — | — |
| 2017-06-13 | $44.14 | $65.51 | 2,162,000 | — | — |
| 2017-06-12 | $43.90 | $65.15 | 2,431,900 | — | — |
| 2017-06-09 | $43.68 | $64.83 | 2,005,400 | — | — |
| 2017-06-08 | $42.90 | $63.67 | 2,187,300 | — | — |
| 2017-06-07 | $42.51 | $63.09 | 1,754,700 | — | — |
| 2017-06-06 | $42.55 | $63.15 | 1,561,100 | — | — |
| 2017-06-05 | $42.81 | $63.54 | 1,998,900 | — | — |
| 2017-06-02 | $42.76 | $63.46 | 2,954,700 | — | — |
| 2017-06-01 | $42.75 | $63.45 | 2,167,500 | — | — |
| 2017-05-31 | $41.79 | $62.02 | 2,892,600 | — | — |
| 2017-05-30 | $41.61 | $61.76 | 2,426,300 | — | — |
| 2017-05-26 | $41.70 | $61.89 | 2,092,900 | — | — |
| 2017-05-25 | $41.70 | $61.89 | 2,258,900 | — | — |
| 2017-05-24 | $41.35 | $61.37 | 3,629,800 | — | — |
| 2017-05-23 | $41.40 | $61.44 | 3,036,000 | — | — |
| 2017-05-22 | $42.12 | $62.51 | 1,729,600 | — | — |
| 2017-05-19 | $42.04 | $62.39 | 2,885,300 | — | — |
| 2017-05-18 | $41.87 | $62.14 | 4,859,200 | — | — |
| 2017-05-17 | $42.05 | $62.41 | 2,050,700 | — | — |
| 2017-05-16 | $43.42 | $64.44 | 1,632,500 | — | — |
| 2017-05-15 | $43.58 | $64.68 | 1,283,300 | — | — |
| 2017-05-12 | $43.17 | $64.07 | 1,226,600 | — | — |
| 2017-05-11 | $43.32 | $64.29 | 2,102,400 | — | — |
| 2017-05-10 | $43.74 | $64.92 | 1,987,100 | — | — |
| 2017-05-09 | $43.43 | $64.46 | 2,352,700 | — | — |
| 2017-05-08 | $42.98 | $63.79 | 2,014,500 | — | — |
| 2017-05-05 | $42.77 | $63.48 | 1,306,000 | — | — |
| 2017-05-04 | $42.46 | $63.02 | 3,080,400 | — | — |
| 2017-05-03 | $42.73 | $63.42 | 1,926,400 | — | — |
| 2017-05-02 | $42.65 | $63.30 | 2,202,700 | — | — |
| 2017-05-01 | $42.75 | $63.45 | 3,130,500 | — | — |
| 2017-04-28 | $43.11 | $63.98 | 4,427,700 | — | — |
| 2017-04-27 | $42.28 | $62.75 | 2,051,000 | — | — |
| 2017-04-26 | $42.47 | $63.03 | 2,761,500 | — | — |
| 2017-04-25 | $42.04 | $62.39 | 1,813,000 | — | — |
| 2017-04-24 | $41.91 | $62.20 | 2,438,500 | — | — |
| 2017-04-21 | $41.01 | $60.86 | 2,227,500 | — | — |
| 2017-04-20 | $41.62 | $61.77 | 2,065,700 | — | — |
| 2017-04-19 | $41.21 | $61.16 | 2,922,900 | — | — |
| 2017-04-18 | $41.64 | $61.80 | 2,356,000 | — | — |
| 2017-04-17 | $41.37 | $61.40 | 2,055,600 | — | — |
| 2017-04-13 | $40.59 | $60.24 | 2,282,600 | — | — |
| 2017-04-12 | $40.81 | $60.57 | 3,282,000 | — | — |
| 2017-04-11 | $41.01 | $60.86 | 4,021,000 | — | — |
| 2017-04-10 | $42.04 | $62.39 | 1,755,200 | — | — |
| 2017-04-07 | $41.78 | $62.01 | 2,518,000 | — | — |
| 2017-04-06 | $41.96 | $62.27 | 1,697,000 | — | — |
| 2017-04-05 | $41.40 | $61.44 | 1,594,900 | — | — |
| 2017-04-04 | $41.57 | $61.70 | 1,564,500 | — | — |
| 2017-04-03 | $41.75 | $61.96 | 2,106,200 | — | — |
| 2017-03-31 | $42.14 | $62.54 | 1,618,400 | — | — |
| 2017-03-30 | $42.22 | $62.66 | 1,508,300 | — | — |
| 2017-03-29 | $41.41 | $61.46 | 1,158,200 | — | — |
| 2017-03-28 | $41.92 | $61.92 | 2,371,600 | — | — |
| 2017-03-27 | $41.09 | $60.69 | 2,461,500 | — | — |
| 2017-03-24 | $41.26 | $60.94 | 1,994,000 | — | — |
| 2017-03-23 | $41.46 | $61.24 | 1,747,800 | — | — |
| 2017-03-22 | $41.37 | $61.11 | 2,302,100 | — | — |
| 2017-03-21 | $41.35 | $61.08 | 3,414,700 | — | — |
| 2017-03-20 | $42.04 | $62.10 | 1,735,400 | — | — |
| 2017-03-17 | $42.22 | $62.36 | 5,530,300 | — | — |
| 2017-03-16 | $43.91 | $64.86 | 3,164,600 | — | — |
| 2017-03-15 | $42.99 | $63.50 | 1,741,900 | — | — |
| 2017-03-14 | $42.43 | $62.67 | 1,693,700 | — | — |
| 2017-03-13 | $42.57 | $62.88 | 1,381,700 | — | — |
| 2017-03-10 | $42.58 | $62.89 | 1,288,000 | — | — |
| 2017-03-09 | $42.42 | $62.66 | 1,605,400 | — | — |
| 2017-03-08 | $42.56 | $62.86 | 2,384,300 | — | — |
| 2017-03-07 | $42.38 | $62.60 | 1,634,100 | — | — |
| 2017-03-06 | $42.38 | $62.60 | 1,728,500 | — | — |
| 2017-03-03 | $42.68 | $63.04 | 2,712,500 | — | — |
| 2017-03-02 | $42.89 | $63.35 | 1,834,900 | — | — |
| 2017-03-01 | $43.44 | $64.16 | 2,735,500 | — | — |
| 2017-02-28 | $43.04 | $63.57 | 3,171,100 | — | — |
| 2017-02-27 | $43.37 | $64.06 | 1,760,400 | — | — |
| 2017-02-24 | $42.74 | $63.13 | 2,864,200 | — | — |
| 2017-02-23 | $42.94 | $63.42 | 1,324,200 | — | — |
| 2017-02-22 | $42.77 | $63.17 | 1,842,600 | — | — |
| 2017-02-21 | $43.03 | $63.56 | 2,395,900 | — | — |
| 2017-02-17 | $42.53 | $62.82 | 2,365,900 | — | — |
| 2017-02-16 | $42.29 | $62.46 | 1,941,800 | — | — |
| 2017-02-15 | $42.72 | $63.10 | 2,365,100 | — | — |
| 2017-02-14 | $42.10 | $62.18 | 3,669,800 | — | — |
| 2017-02-13 | $41.51 | $61.31 | 1,680,800 | — | — |
| 2017-02-10 | $40.88 | $60.38 | 2,771,800 | — | — |
| 2017-02-09 | $40.48 | $59.79 | 4,341,900 | — | — |
| 2017-02-08 | $39.74 | $58.70 | 1,757,800 | — | — |
| 2017-02-07 | $40.01 | $59.10 | 1,734,700 | — | — |
| 2017-02-06 | $39.99 | $59.07 | 2,065,900 | — | — |
| 2017-02-03 | $40.31 | $59.54 | 3,479,000 | — | — |
| 2017-02-02 | $39.90 | $58.93 | 1,665,800 | — | — |
| 2017-02-01 | $39.99 | $59.07 | 2,550,000 | — | — |
| 2017-01-31 | $39.74 | $58.70 | 3,950,800 | — | — |
| 2017-01-30 | $40.17 | $59.33 | 2,488,200 | — | — |
| 2017-01-27 | $40.32 | $59.56 | 3,586,100 | — | — |
| 2017-01-26 | $40.77 | $60.22 | 3,755,000 | — | — |
| 2017-01-25 | $41.86 | $61.83 | 2,622,700 | — | — |
| 2017-01-24 | $41.16 | $60.80 | 1,752,300 | — | — |
| 2017-01-23 | $40.40 | $59.67 | 1,732,200 | — | — |
| 2017-01-20 | $40.61 | $59.98 | 2,209,600 | — | — |
| 2017-01-19 | $39.86 | $58.88 | 2,215,300 | — | — |
| 2017-01-18 | $40.01 | $59.10 | 1,966,500 | — | — |
| 2017-01-17 | $39.94 | $58.99 | 3,346,900 | — | — |
| 2017-01-13 | $40.50 | $59.82 | 1,670,000 | — | — |
| 2017-01-12 | $40.48 | $59.79 | 2,584,000 | — | — |
| 2017-01-11 | $40.75 | $60.19 | 1,768,300 | — | — |
| 2017-01-10 | $40.40 | $59.67 | 1,619,300 | — | — |
| 2017-01-09 | $40.31 | $59.54 | 2,254,100 | — | — |
| 2017-01-06 | $40.75 | $60.19 | 1,614,500 | — | — |
| 2017-01-05 | $40.73 | $60.16 | 1,838,400 | — | — |
| 2017-01-04 | $41.35 | $61.08 | 2,880,000 | — | — |
| 2017-01-03 | $40.44 | $59.73 | 2,402,100 | — | — |