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
- 1970-01-02 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 | $42.03 | $319.25 | 3,388,900 | — | — |
| 2017-12-28 | $41.87 | $318.04 | 2,841,000 | — | — |
| 2017-12-27 | $41.72 | $316.90 | 2,966,100 | — | — |
| 2017-12-26 | $41.69 | $316.67 | 2,793,400 | — | — |
| 2017-12-22 | $41.29 | $313.63 | 4,090,200 | — | — |
| 2017-12-21 | $41.68 | $316.59 | 4,526,100 | — | — |
| 2017-12-20 | $40.95 | $311.05 | 2,979,000 | — | — |
| 2017-12-19 | $40.64 | $308.69 | 2,964,800 | — | — |
| 2017-12-18 | $40.84 | $310.21 | 8,832,600 | — | — |
| 2017-12-15 | $40.28 | $305.96 | 3,162,200 | — | — |
| 2017-12-14 | $40.63 | $308.62 | 2,881,500 | — | — |
| 2017-12-13 | $40.65 | $308.77 | 3,750,000 | — | — |
| 2017-12-12 | $40.66 | $308.84 | 6,753,500 | — | — |
| 2017-12-11 | $39.93 | $303.30 | 2,541,400 | — | — |
| 2017-12-08 | $39.64 | $301.10 | 3,510,500 | — | — |
| 2017-12-07 | $39.31 | $298.59 | 4,081,600 | — | — |
| 2017-12-06 | $39.58 | $300.64 | 3,309,400 | — | — |
| 2017-12-05 | $39.73 | $301.78 | 4,028,700 | — | — |
| 2017-12-04 | $39.91 | $303.15 | 6,463,200 | — | — |
| 2017-12-01 | $39.95 | $303.45 | 5,549,900 | — | — |
| 2017-11-30 | $40.07 | $304.36 | 7,817,900 | — | — |
| 2017-11-29 | $39.71 | $301.63 | 4,660,200 | — | — |
| 2017-11-28 | $39.90 | $303.07 | 4,818,900 | — | — |
| 2017-11-27 | $39.51 | $300.11 | 4,970,500 | — | — |
| 2017-11-24 | $40.05 | $304.21 | 2,420,200 | — | — |
| 2017-11-22 | $39.78 | $302.16 | 4,767,500 | — | — |
| 2017-11-21 | $39.13 | $297.22 | 4,187,500 | — | — |
| 2017-11-20 | $39.00 | $296.24 | 3,121,000 | — | — |
| 2017-11-17 | $39.09 | $296.92 | 3,285,000 | — | — |
| 2017-11-16 | $38.77 | $294.49 | 3,547,700 | — | — |
| 2017-11-15 | $39.09 | $296.92 | 4,144,700 | — | — |
| 2017-11-14 | $39.61 | $300.87 | 4,000,100 | — | — |
| 2017-11-13 | $39.88 | $302.92 | 3,996,300 | — | — |
| 2017-11-10 | $40.30 | $306.11 | 3,117,500 | — | — |
| 2017-11-09 | $40.72 | $309.30 | 4,820,600 | — | — |
| 2017-11-08 | $41.40 | $309.91 | 5,377,400 | — | — |
| 2017-11-07 | $41.48 | $310.51 | 4,711,600 | — | — |
| 2017-11-06 | $41.41 | $309.98 | 6,254,200 | — | — |
| 2017-11-03 | $40.56 | $303.62 | 3,199,100 | — | — |
| 2017-11-02 | $40.67 | $304.44 | 4,468,500 | — | — |
| 2017-11-01 | $40.76 | $305.12 | 6,752,100 | — | — |
| 2017-10-31 | $40.67 | $304.44 | 10,039,900 | — | — |
| 2017-10-30 | $39.62 | $296.58 | 8,644,600 | — | — |
| 2017-10-27 | $39.10 | $292.69 | 5,242,000 | — | — |
| 2017-10-26 | $38.65 | $289.32 | 3,073,900 | — | — |
| 2017-10-25 | $38.79 | $290.37 | 4,024,400 | — | — |
| 2017-10-24 | $39.00 | $291.94 | 3,265,900 | — | — |
| 2017-10-23 | $38.79 | $290.37 | 4,738,800 | — | — |
| 2017-10-20 | $38.75 | $290.07 | 4,166,300 | — | — |
| 2017-10-19 | $38.75 | $290.07 | 4,658,300 | — | — |
| 2017-10-18 | $38.72 | $289.85 | 5,740,800 | — | — |
| 2017-10-17 | $38.69 | $289.62 | 5,393,300 | — | — |
| 2017-10-16 | $39.19 | $293.36 | 2,905,100 | — | — |
| 2017-10-13 | $39.10 | $292.69 | 3,586,900 | — | — |
| 2017-10-12 | $39.01 | $292.02 | 4,923,900 | — | — |
| 2017-10-11 | $38.85 | $290.82 | 3,301,500 | — | — |
| 2017-10-10 | $38.81 | $290.52 | 3,361,800 | — | — |
| 2017-10-09 | $38.46 | $287.90 | 3,798,400 | — | — |
| 2017-10-06 | $38.26 | $286.40 | 3,485,500 | — | — |
| 2017-10-05 | $38.61 | $289.02 | 3,080,400 | — | — |
| 2017-10-04 | $38.65 | $289.32 | 4,361,000 | — | — |
| 2017-10-03 | $38.70 | $289.70 | 5,039,700 | — | — |
| 2017-10-02 | $38.39 | $287.38 | 5,338,500 | — | — |
| 2017-09-29 | $38.43 | $287.68 | 3,042,600 | — | — |
| 2017-09-28 | $38.42 | $287.60 | 5,015,400 | — | — |
| 2017-09-27 | $38.02 | $284.61 | 4,836,500 | — | — |
| 2017-09-26 | $37.87 | $283.48 | 6,424,600 | — | — |
| 2017-09-25 | $38.24 | $286.25 | 5,950,900 | — | — |
| 2017-09-22 | $37.82 | $283.11 | 5,581,500 | — | — |
| 2017-09-21 | $37.70 | $282.21 | 9,026,400 | — | — |
| 2017-09-20 | $37.23 | $278.69 | 5,104,500 | — | — |
| 2017-09-19 | $36.95 | $276.60 | 5,228,200 | — | — |
| 2017-09-18 | $36.65 | $274.35 | 5,422,700 | — | — |
| 2017-09-15 | $36.58 | $273.83 | 4,846,400 | — | — |
| 2017-09-14 | $36.33 | $271.96 | 4,841,200 | — | — |
| 2017-09-13 | $35.99 | $269.41 | 4,133,100 | — | — |
| 2017-09-12 | $35.75 | $267.61 | 2,849,700 | — | — |
| 2017-09-11 | $35.56 | $266.19 | 4,082,600 | — | — |
| 2017-09-08 | $35.32 | $264.40 | 3,248,400 | — | — |
| 2017-09-07 | $35.50 | $265.74 | 4,188,000 | — | — |
| 2017-09-06 | $35.32 | $264.40 | 6,477,200 | — | — |
| 2017-09-05 | $34.95 | $261.63 | 3,694,300 | — | — |
| 2017-09-01 | $34.77 | $260.28 | 4,588,500 | — | — |
| 2017-08-31 | $34.73 | $259.98 | 5,133,100 | — | — |
| 2017-08-30 | $34.37 | $257.28 | 2,425,300 | — | — |
| 2017-08-29 | $34.37 | $257.28 | 2,706,100 | — | — |
| 2017-08-28 | $34.47 | $258.03 | 2,538,800 | — | — |
| 2017-08-25 | $34.54 | $258.56 | 2,948,400 | — | — |
| 2017-08-24 | $34.18 | $255.86 | 2,413,500 | — | — |
| 2017-08-23 | $34.24 | $256.31 | 3,809,800 | — | — |
| 2017-08-22 | $34.15 | $255.64 | 4,521,100 | — | — |
| 2017-08-21 | $34.00 | $254.51 | 3,419,900 | — | — |
| 2017-08-18 | $34.16 | $255.71 | 4,741,100 | — | — |
| 2017-08-17 | $34.10 | $255.26 | 3,724,400 | — | — |
| 2017-08-16 | $34.29 | $256.68 | 4,831,100 | — | — |
| 2017-08-15 | $34.57 | $258.78 | 4,589,200 | — | — |
| 2017-08-14 | $34.68 | $259.60 | 4,150,700 | — | — |
| 2017-08-11 | $34.94 | $261.55 | 5,004,100 | — | — |
| 2017-08-10 | $35.47 | $265.52 | 5,157,800 | — | — |
| 2017-08-09 | $36.16 | $270.68 | 3,907,800 | — | — |
| 2017-08-08 | $36.54 | $269.04 | 5,409,500 | — | — |
| 2017-08-07 | $36.75 | $270.58 | 7,773,300 | — | — |
| 2017-08-04 | $36.33 | $267.49 | 3,358,800 | — | — |
| 2017-08-03 | $36.14 | $266.09 | 4,176,000 | — | — |
| 2017-08-02 | $36.40 | $268.01 | 4,590,900 | — | — |
| 2017-08-01 | $36.27 | $267.05 | 10,496,700 | — | — |
| 2017-07-31 | $35.14 | $258.73 | 5,843,800 | — | — |
| 2017-07-28 | $35.16 | $258.88 | 5,427,600 | — | — |
| 2017-07-27 | $34.99 | $257.62 | 3,248,500 | — | — |
| 2017-07-26 | $34.84 | $256.52 | 3,045,400 | — | — |
| 2017-07-25 | $34.90 | $256.96 | 3,484,100 | — | — |
| 2017-07-24 | $34.46 | $253.72 | 5,127,600 | — | — |
| 2017-07-21 | $34.68 | $255.34 | 3,725,600 | — | — |
| 2017-07-20 | $35.10 | $258.43 | 3,654,500 | — | — |
| 2017-07-19 | $35.03 | $257.92 | 3,684,300 | — | — |
| 2017-07-18 | $34.83 | $256.45 | 2,695,600 | — | — |
| 2017-07-17 | $34.92 | $257.11 | 3,289,100 | — | — |
| 2017-07-14 | $34.95 | $257.33 | 3,131,300 | — | — |
| 2017-07-13 | $34.72 | $255.64 | 2,698,000 | — | — |
| 2017-07-12 | $34.87 | $256.74 | 4,597,200 | — | — |
| 2017-07-11 | $34.36 | $252.99 | 4,571,800 | — | — |
| 2017-07-10 | $34.33 | $252.76 | 3,175,700 | — | — |
| 2017-07-07 | $34.36 | $252.99 | 4,046,700 | — | — |
| 2017-07-06 | $34.44 | $253.57 | 4,064,500 | — | — |
| 2017-07-05 | $34.42 | $253.43 | 5,307,000 | — | — |
| 2017-07-03 | $35.02 | $257.84 | 2,301,700 | — | — |
| 2017-06-30 | $34.65 | $255.12 | 4,807,300 | — | — |
| 2017-06-29 | $34.86 | $256.67 | 3,545,000 | — | — |
| 2017-06-28 | $35.27 | $259.69 | 4,845,300 | — | — |
| 2017-06-27 | $35.15 | $258.80 | 4,930,900 | — | — |
| 2017-06-26 | $34.88 | $256.81 | 3,762,400 | — | — |
| 2017-06-23 | $34.84 | $256.52 | 3,501,200 | — | — |
| 2017-06-22 | $34.60 | $254.75 | 4,961,400 | — | — |
| 2017-06-21 | $34.65 | $255.12 | 7,100,800 | — | — |
| 2017-06-20 | $34.98 | $257.55 | 8,766,500 | — | — |
| 2017-06-19 | $36.04 | $265.35 | 6,064,700 | — | — |
| 2017-06-16 | $36.00 | $265.06 | 5,143,600 | — | — |
| 2017-06-15 | $35.24 | $259.46 | 7,445,200 | — | — |
| 2017-06-14 | $35.37 | $260.42 | 5,904,600 | — | — |
| 2017-06-13 | $36.03 | $265.28 | 4,384,100 | — | — |
| 2017-06-12 | $35.81 | $263.66 | 4,442,300 | — | — |
| 2017-06-09 | $35.83 | $263.81 | 5,856,700 | — | — |
| 2017-06-08 | $35.41 | $260.72 | 4,242,500 | — | — |
| 2017-06-07 | $35.42 | $260.79 | 9,375,800 | — | — |
| 2017-06-06 | $36.24 | $266.83 | 4,346,500 | — | — |
| 2017-06-05 | $36.08 | $265.65 | 4,110,500 | — | — |
| 2017-06-02 | $35.91 | $264.40 | 6,487,500 | — | — |
| 2017-06-01 | $36.24 | $266.83 | 6,488,400 | — | — |
| 2017-05-31 | $36.15 | $266.16 | 7,845,700 | — | — |
| 2017-05-30 | $36.27 | $267.05 | 7,053,500 | — | — |
| 2017-05-26 | $36.41 | $268.08 | 3,569,000 | — | — |
| 2017-05-25 | $36.40 | $268.01 | 8,780,300 | — | — |
| 2017-05-24 | $36.90 | $271.69 | 6,223,000 | — | — |
| 2017-05-23 | $36.93 | $271.91 | 4,327,000 | — | — |
| 2017-05-22 | $36.96 | $272.13 | 6,332,100 | — | — |
| 2017-05-19 | $36.94 | $271.98 | 6,528,200 | — | — |
| 2017-05-18 | $36.51 | $268.82 | 10,847,100 | — | — |
| 2017-05-17 | $36.17 | $266.31 | 9,601,000 | — | — |
| 2017-05-16 | $36.24 | $266.83 | 9,797,600 | — | — |
| 2017-05-15 | $35.71 | $262.93 | 8,786,200 | — | — |
| 2017-05-12 | $35.39 | $260.57 | 4,780,500 | — | — |
| 2017-05-11 | $35.21 | $259.24 | 6,669,900 | — | — |
| 2017-05-10 | $35.01 | $257.77 | 5,699,100 | — | — |
| 2017-05-09 | $35.35 | $255.86 | 6,777,200 | — | — |
| 2017-05-08 | $35.43 | $256.44 | 5,413,200 | — | — |
| 2017-05-05 | $35.30 | $255.50 | 6,863,500 | — | — |
| 2017-05-04 | $34.32 | $248.40 | 5,219,100 | — | — |
| 2017-05-03 | $34.69 | $251.08 | 5,648,200 | — | — |
| 2017-05-02 | $34.75 | $251.51 | 8,663,500 | — | — |
| 2017-05-01 | $34.32 | $248.40 | 5,488,800 | — | — |
| 2017-04-28 | $34.32 | $248.40 | 4,257,900 | — | — |
| 2017-04-27 | $34.40 | $248.98 | 5,884,800 | — | — |
| 2017-04-26 | $34.66 | $250.86 | 6,208,100 | — | — |
| 2017-04-25 | $34.66 | $250.86 | 4,428,900 | — | — |
| 2017-04-24 | $34.45 | $249.34 | 4,980,300 | — | — |
| 2017-04-21 | $34.00 | $246.09 | 5,437,800 | — | — |
| 2017-04-20 | $34.15 | $247.17 | 5,689,600 | — | — |
| 2017-04-19 | $34.14 | $247.10 | 7,082,800 | — | — |
| 2017-04-18 | $34.67 | $250.94 | 6,567,200 | — | — |
| 2017-04-17 | $35.03 | $253.54 | 5,282,900 | — | — |
| 2017-04-13 | $34.99 | $253.25 | 8,907,200 | — | — |
| 2017-04-12 | $35.45 | $256.58 | 6,585,900 | — | — |
| 2017-04-11 | $35.37 | $256.00 | 7,661,400 | — | — |
| 2017-04-10 | $35.09 | $253.98 | 5,072,500 | — | — |
| 2017-04-07 | $34.85 | $252.24 | 4,186,800 | — | — |
| 2017-04-06 | $34.73 | $251.37 | 5,873,700 | — | — |
| 2017-04-05 | $34.59 | $250.36 | 7,381,400 | — | — |
| 2017-04-04 | $34.79 | $251.80 | 5,367,800 | — | — |
| 2017-04-03 | $34.40 | $248.98 | 5,370,400 | — | — |
| 2017-03-31 | $34.52 | $249.85 | 4,835,300 | — | — |
| 2017-03-30 | $34.52 | $249.85 | 5,921,100 | — | — |
| 2017-03-29 | $34.43 | $249.20 | 5,369,600 | — | — |
| 2017-03-28 | $33.92 | $245.51 | 5,862,800 | — | — |
| 2017-03-27 | $33.75 | $244.28 | 3,405,000 | — | — |
| 2017-03-24 | $33.78 | $244.49 | 4,488,600 | — | — |
| 2017-03-23 | $34.06 | $246.52 | 5,184,300 | — | — |
| 2017-03-22 | $33.99 | $246.01 | 4,982,800 | — | — |
| 2017-03-21 | $34.24 | $247.82 | 5,606,100 | — | — |
| 2017-03-20 | $34.19 | $247.46 | 4,048,900 | — | — |
| 2017-03-17 | $34.28 | $248.11 | 4,572,100 | — | — |
| 2017-03-16 | $34.02 | $246.23 | 7,129,500 | — | — |
| 2017-03-15 | $33.78 | $244.49 | 8,939,000 | — | — |
| 2017-03-14 | $33.43 | $241.96 | 8,722,600 | — | — |
| 2017-03-13 | $34.07 | $246.59 | 7,785,900 | — | — |
| 2017-03-10 | $34.33 | $248.47 | 20,585,900 | — | — |
| 2017-03-09 | $33.50 | $242.47 | 7,068,000 | — | — |
| 2017-03-08 | $33.31 | $241.09 | 6,737,000 | — | — |
| 2017-03-07 | $33.87 | $245.14 | 4,198,800 | — | — |
| 2017-03-06 | $33.97 | $245.87 | 4,984,500 | — | — |
| 2017-03-03 | $34.09 | $246.74 | 5,265,900 | — | — |
| 2017-03-02 | $34.12 | $246.95 | 5,373,400 | — | — |
| 2017-03-01 | $34.23 | $247.75 | 7,408,300 | — | — |
| 2017-02-28 | $33.92 | $245.51 | 7,412,700 | — | — |
| 2017-02-27 | $33.98 | $245.94 | 8,594,100 | — | — |
| 2017-02-24 | $33.50 | $242.47 | 6,159,800 | — | — |
| 2017-02-23 | $33.86 | $245.07 | 6,922,500 | — | — |
| 2017-02-22 | $33.41 | $241.82 | 6,011,100 | — | — |
| 2017-02-21 | $33.83 | $244.86 | 8,189,100 | — | — |
| 2017-02-17 | $33.42 | $241.89 | 6,428,300 | — | — |
| 2017-02-16 | $33.68 | $243.77 | 7,511,200 | — | — |
| 2017-02-15 | $33.80 | $244.64 | 7,675,100 | — | — |
| 2017-02-14 | $34.58 | $245.94 | 8,026,500 | — | — |
| 2017-02-13 | $34.66 | $246.51 | 6,899,200 | — | — |
| 2017-02-10 | $34.53 | $245.59 | 6,389,800 | — | — |
| 2017-02-09 | $34.44 | $244.95 | 8,940,000 | — | — |
| 2017-02-08 | $34.43 | $244.87 | 8,322,900 | — | — |
| 2017-02-07 | $34.38 | $244.52 | 17,843,200 | — | — |
| 2017-02-06 | $35.82 | $254.76 | 5,848,000 | — | — |
| 2017-02-03 | $35.92 | $255.47 | 5,070,400 | — | — |
| 2017-02-02 | $35.79 | $254.55 | 7,642,600 | — | — |
| 2017-02-01 | $35.99 | $255.97 | 7,160,600 | — | — |
| 2017-01-31 | $35.98 | $255.90 | 5,467,400 | — | — |
| 2017-01-30 | $35.96 | $255.76 | 7,529,400 | — | — |
| 2017-01-27 | $36.58 | $260.17 | 4,242,000 | — | — |
| 2017-01-26 | $36.74 | $261.30 | 4,450,100 | — | — |
| 2017-01-25 | $37.03 | $263.37 | 3,977,400 | — | — |
| 2017-01-24 | $36.91 | $262.51 | 6,519,300 | — | — |
| 2017-01-23 | $36.62 | $260.45 | 5,470,400 | — | — |
| 2017-01-20 | $36.84 | $262.01 | 5,696,300 | — | — |
| 2017-01-19 | $36.90 | $262.44 | 5,074,200 | — | — |
| 2017-01-18 | $37.10 | $263.86 | 5,894,200 | — | — |
| 2017-01-17 | $37.44 | $266.28 | 6,172,800 | — | — |
| 2017-01-13 | $37.66 | $267.85 | 3,814,700 | — | — |
| 2017-01-12 | $37.76 | $268.56 | 4,698,500 | — | — |
| 2017-01-11 | $37.55 | $267.06 | 4,422,600 | — | — |
| 2017-01-10 | $37.11 | $263.94 | 3,922,000 | — | — |
| 2017-01-09 | $37.31 | $265.36 | 5,533,600 | — | — |
| 2017-01-06 | $37.91 | $269.62 | 5,800,900 | — | — |
| 2017-01-05 | $38.57 | $274.32 | 6,505,700 | — | — |
| 2017-01-04 | $38.29 | $272.33 | 6,883,300 | — | — |
| 2017-01-03 | $38.00 | $270.27 | 8,779,200 | — | — |