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
- 1983-09-14 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 | $43.88 | $64.18 | 962,600 | — | — |
| 2017-12-28 | $44.50 | $65.09 | 4,035,400 | — | — |
| 2017-12-27 | $44.49 | $65.08 | 1,649,200 | — | — |
| 2017-12-26 | $44.74 | $65.44 | 1,669,900 | — | — |
| 2017-12-22 | $45.16 | $66.06 | 952,900 | — | — |
| 2017-12-21 | $44.74 | $65.44 | 1,090,700 | — | — |
| 2017-12-20 | $44.27 | $64.75 | 1,516,800 | — | — |
| 2017-12-19 | $44.34 | $64.86 | 3,247,100 | — | — |
| 2017-12-18 | $45.50 | $66.55 | 3,594,300 | — | — |
| 2017-12-15 | $43.92 | $64.24 | 5,047,800 | — | — |
| 2017-12-14 | $42.55 | $62.24 | 3,021,000 | — | — |
| 2017-12-13 | $42.70 | $62.46 | 1,972,400 | — | — |
| 2017-12-12 | $41.56 | $60.79 | 2,555,200 | — | — |
| 2017-12-11 | $41.16 | $60.21 | 3,191,600 | — | — |
| 2017-12-08 | $40.56 | $59.33 | 12,060,700 | — | — |
| 2017-12-07 | $40.78 | $59.65 | 2,330,700 | — | — |
| 2017-12-06 | $39.51 | $57.79 | 950,800 | — | — |
| 2017-12-05 | $39.29 | $57.47 | 1,198,200 | — | — |
| 2017-12-04 | $39.73 | $58.11 | 5,357,400 | — | — |
| 2017-12-01 | $40.03 | $58.55 | 3,049,700 | — | — |
| 2017-11-30 | $38.10 | $55.73 | 1,501,600 | — | — |
| 2017-11-29 | $37.84 | $55.35 | 1,767,000 | — | — |
| 2017-11-28 | $36.34 | $53.15 | 1,354,600 | — | — |
| 2017-11-27 | $35.50 | $51.93 | 1,381,100 | — | — |
| 2017-11-24 | $34.81 | $50.92 | 854,900 | — | — |
| 2017-11-22 | $34.77 | $50.86 | 1,102,200 | — | — |
| 2017-11-21 | $35.86 | $52.45 | 1,001,100 | — | — |
| 2017-11-20 | $35.82 | $52.39 | 1,619,800 | — | — |
| 2017-11-17 | $35.01 | $51.21 | 3,012,100 | — | — |
| 2017-11-16 | $34.33 | $50.21 | 2,505,300 | — | — |
| 2017-11-15 | $33.41 | $48.87 | 3,275,400 | — | — |
| 2017-11-14 | $32.56 | $47.63 | 2,680,900 | — | — |
| 2017-11-13 | $33.32 | $48.74 | 1,938,500 | — | — |
| 2017-11-10 | $33.46 | $48.94 | 4,172,900 | — | — |
| 2017-11-09 | $33.90 | $49.59 | 2,500,600 | — | — |
| 2017-11-08 | $35.33 | $51.68 | 5,032,800 | — | — |
| 2017-11-07 | $35.16 | $51.43 | 9,989,900 | — | — |
| 2017-11-06 | $41.42 | $60.59 | 3,558,700 | — | — |
| 2017-11-03 | $40.97 | $59.93 | 1,961,700 | — | — |
| 2017-11-02 | $40.96 | $59.91 | 1,520,600 | — | — |
| 2017-11-01 | $41.15 | $60.19 | 2,099,900 | — | — |
| 2017-10-31 | $41.25 | $60.34 | 1,470,600 | — | — |
| 2017-10-30 | $41.44 | $60.61 | 2,216,000 | — | — |
| 2017-10-27 | $41.26 | $60.35 | 1,412,000 | — | — |
| 2017-10-26 | $41.29 | $60.40 | 948,800 | — | — |
| 2017-10-25 | $41.13 | $60.16 | 962,200 | — | — |
| 2017-10-24 | $41.26 | $60.35 | 925,800 | — | — |
| 2017-10-23 | $41.00 | $59.97 | 1,500,100 | — | — |
| 2017-10-20 | $41.20 | $60.26 | 1,549,100 | — | — |
| 2017-10-19 | $41.14 | $60.18 | 2,564,500 | — | — |
| 2017-10-18 | $41.27 | $60.37 | 1,654,100 | — | — |
| 2017-10-17 | $41.21 | $60.28 | 1,680,200 | — | — |
| 2017-10-16 | $41.25 | $60.34 | 1,372,800 | — | — |
| 2017-10-13 | $41.26 | $60.35 | 1,904,200 | — | — |
| 2017-10-12 | $41.21 | $60.28 | 2,067,600 | — | — |
| 2017-10-11 | $40.83 | $59.72 | 1,498,600 | — | — |
| 2017-10-10 | $40.24 | $58.86 | 1,568,200 | — | — |
| 2017-10-09 | $39.51 | $57.79 | 2,063,000 | — | — |
| 2017-10-06 | $38.89 | $56.88 | 1,865,300 | — | — |
| 2017-10-05 | $38.69 | $56.59 | 1,149,900 | — | — |
| 2017-10-04 | $39.19 | $57.32 | 1,516,100 | — | — |
| 2017-10-03 | $38.92 | $56.93 | 1,518,700 | — | — |
| 2017-10-02 | $39.06 | $57.13 | 2,677,700 | — | — |
| 2017-09-29 | $38.06 | $55.67 | 1,534,400 | — | — |
| 2017-09-28 | $38.29 | $56.01 | 1,129,300 | — | — |
| 2017-09-27 | $38.17 | $55.83 | 1,986,700 | — | — |
| 2017-09-26 | $37.92 | $55.47 | 2,993,700 | — | — |
| 2017-09-25 | $37.54 | $54.91 | 1,537,300 | — | — |
| 2017-09-22 | $38.44 | $56.23 | 1,878,200 | — | — |
| 2017-09-21 | $38.08 | $55.70 | 2,259,100 | — | — |
| 2017-09-20 | $37.92 | $55.47 | 5,146,000 | — | — |
| 2017-09-19 | $36.64 | $53.59 | 4,067,800 | — | — |
| 2017-09-18 | $36.19 | $52.94 | 3,908,700 | — | — |
| 2017-09-15 | $35.13 | $51.39 | 5,531,400 | — | — |
| 2017-09-14 | $35.27 | $51.59 | 4,044,400 | — | — |
| 2017-09-13 | $37.82 | $55.32 | 1,816,300 | — | — |
| 2017-09-12 | $37.17 | $54.37 | 2,291,700 | — | — |
| 2017-09-11 | $37.40 | $54.71 | 4,246,600 | — | — |
| 2017-09-08 | $37.74 | $55.20 | 4,215,100 | — | — |
| 2017-09-07 | $36.72 | $53.71 | 3,000,900 | — | — |
| 2017-09-06 | $35.99 | $52.64 | 2,872,800 | — | — |
| 2017-09-05 | $34.90 | $51.05 | 3,407,100 | — | — |
| 2017-09-01 | $36.59 | $53.52 | 4,660,100 | — | — |
| 2017-08-31 | $36.23 | $52.99 | 3,500,200 | — | — |
| 2017-08-30 | $35.06 | $51.28 | 2,108,400 | — | — |
| 2017-08-29 | $33.46 | $48.94 | 1,572,900 | — | — |
| 2017-08-28 | $32.69 | $47.82 | 1,591,600 | — | — |
| 2017-08-25 | $32.06 | $46.89 | 3,046,200 | — | — |
| 2017-08-24 | $33.80 | $49.44 | 1,319,100 | — | — |
| 2017-08-23 | $33.58 | $49.12 | 1,381,300 | — | — |
| 2017-08-22 | $33.29 | $48.69 | 1,846,900 | — | — |
| 2017-08-21 | $32.30 | $47.25 | 1,656,100 | — | — |
| 2017-08-18 | $32.27 | $47.20 | 2,391,100 | — | — |
| 2017-08-17 | $33.10 | $48.42 | 2,429,400 | — | — |
| 2017-08-16 | $33.95 | $49.66 | 3,410,600 | — | — |
| 2017-08-15 | $35.00 | $51.19 | 3,682,300 | — | — |
| 2017-08-14 | $34.94 | $51.11 | 6,263,700 | — | — |
| 2017-08-11 | $34.79 | $50.89 | 4,427,200 | — | — |
| 2017-08-10 | $32.29 | $47.23 | 3,848,700 | — | — |
| 2017-08-09 | $32.34 | $47.30 | 7,671,500 | — | — |
| 2017-08-08 | $30.09 | $44.01 | 13,481,100 | — | — |
| 2017-08-07 | $33.39 | $48.84 | 6,054,100 | — | — |
| 2017-08-04 | $32.21 | $47.11 | 3,818,500 | — | — |
| 2017-08-03 | $30.91 | $45.21 | 1,442,200 | — | — |
| 2017-08-02 | $30.94 | $45.26 | 1,847,100 | — | — |
| 2017-08-01 | $31.75 | $46.44 | 3,109,300 | — | — |
| 2017-07-31 | $30.78 | $45.02 | 4,418,300 | — | — |
| 2017-07-28 | $32.60 | $47.68 | 1,679,200 | — | — |
| 2017-07-27 | $32.91 | $48.14 | 2,105,300 | — | — |
| 2017-07-26 | $32.70 | $47.83 | 1,657,300 | — | — |
| 2017-07-25 | $32.95 | $48.20 | 2,942,100 | — | — |
| 2017-07-24 | $32.43 | $47.44 | 2,335,000 | — | — |
| 2017-07-21 | $32.36 | $47.33 | 2,355,500 | — | — |
| 2017-07-20 | $32.60 | $47.68 | 2,354,900 | — | — |
| 2017-07-19 | $32.63 | $47.73 | 3,355,800 | — | — |
| 2017-07-18 | $31.40 | $45.93 | 2,087,400 | — | — |
| 2017-07-17 | $31.46 | $46.02 | 2,844,100 | — | — |
| 2017-07-14 | $31.89 | $46.65 | 3,866,200 | — | — |
| 2017-07-13 | $31.55 | $46.15 | 6,917,900 | — | — |
| 2017-07-12 | $29.58 | $43.27 | 3,887,800 | — | — |
| 2017-07-11 | $28.20 | $41.25 | 3,907,000 | — | — |
| 2017-07-10 | $28.61 | $41.85 | 4,414,300 | — | — |
| 2017-07-07 | $28.61 | $41.85 | 4,409,900 | — | — |
| 2017-07-06 | $27.19 | $39.77 | 2,147,500 | — | — |
| 2017-07-05 | $27.84 | $40.72 | 2,690,400 | — | — |
| 2017-07-03 | $27.72 | $40.55 | 2,472,600 | — | — |
| 2017-06-30 | $27.27 | $39.89 | 3,922,700 | — | — |
| 2017-06-29 | $26.45 | $38.69 | 3,093,600 | — | — |
| 2017-06-28 | $25.99 | $38.02 | 3,090,300 | — | — |
| 2017-06-27 | $25.46 | $37.24 | 9,433,600 | — | — |
| 2017-06-26 | $27.67 | $40.47 | 18,635,000 | — | — |
| 2017-06-23 | $24.24 | $35.46 | 10,320,000 | — | — |
| 2017-06-22 | $23.01 | $33.66 | 3,447,600 | — | — |
| 2017-06-21 | $21.90 | $32.03 | 4,241,900 | — | — |
| 2017-06-20 | $21.62 | $31.62 | 2,019,100 | — | — |
| 2017-06-19 | $22.56 | $33.00 | 1,981,700 | — | — |
| 2017-06-16 | $21.86 | $31.97 | 3,634,200 | — | — |
| 2017-06-15 | $23.19 | $33.92 | 2,412,400 | — | — |
| 2017-06-14 | $24.40 | $35.69 | 4,057,700 | — | — |
| 2017-06-13 | $23.06 | $33.73 | 6,683,800 | — | — |
| 2017-06-12 | $22.31 | $32.63 | 4,070,700 | — | — |
| 2017-06-09 | $21.60 | $31.59 | 3,142,700 | — | — |
| 2017-06-08 | $21.71 | $31.76 | 1,807,900 | — | — |
| 2017-06-07 | $21.78 | $31.86 | 2,743,300 | — | — |
| 2017-06-06 | $21.63 | $31.64 | 2,970,100 | — | — |
| 2017-06-05 | $21.44 | $31.36 | 2,773,700 | — | — |
| 2017-06-02 | $22.90 | $33.50 | 2,712,200 | — | — |
| 2017-06-01 | $23.00 | $33.64 | 2,869,100 | — | — |
| 2017-05-31 | $22.89 | $33.48 | 2,566,500 | — | — |
| 2017-05-30 | $22.36 | $32.71 | 1,923,000 | — | — |
| 2017-05-26 | $22.05 | $32.25 | 3,215,400 | — | — |
| 2017-05-25 | $22.38 | $32.74 | 1,887,300 | — | — |
| 2017-05-24 | $22.33 | $32.66 | 2,091,400 | — | — |
| 2017-05-23 | $22.38 | $32.74 | 3,917,000 | — | — |
| 2017-05-22 | $23.65 | $34.59 | 4,549,900 | — | — |
| 2017-05-19 | $22.38 | $32.74 | 3,324,800 | — | — |
| 2017-05-18 | $21.54 | $31.51 | 4,071,200 | — | — |
| 2017-05-17 | $22.11 | $32.34 | 5,825,600 | — | — |
| 2017-05-16 | $23.77 | $34.77 | 4,240,200 | — | — |
| 2017-05-15 | $23.74 | $34.72 | 4,856,700 | — | — |
| 2017-05-12 | $25.03 | $36.61 | 2,916,400 | — | — |
| 2017-05-11 | $25.45 | $37.23 | 6,771,300 | — | — |
| 2017-05-10 | $26.42 | $38.64 | 2,721,300 | — | — |
| 2017-05-09 | $27.37 | $40.03 | 3,916,500 | — | — |
| 2017-05-08 | $27.40 | $40.08 | 4,692,600 | — | — |
| 2017-05-05 | $29.62 | $43.33 | 1,851,000 | — | — |
| 2017-05-04 | $29.77 | $43.54 | 5,720,800 | — | — |
| 2017-05-03 | $30.84 | $45.11 | 2,903,500 | — | — |
| 2017-05-02 | $31.49 | $46.06 | 2,374,200 | — | — |
| 2017-05-01 | $30.95 | $45.27 | 1,621,000 | — | — |
| 2017-04-28 | $30.50 | $44.61 | 3,947,500 | — | — |
| 2017-04-27 | $32.29 | $47.23 | 2,513,100 | — | — |
| 2017-04-26 | $31.70 | $46.37 | 2,237,700 | — | — |
| 2017-04-25 | $30.84 | $45.11 | 1,703,400 | — | — |
| 2017-04-24 | $30.52 | $44.64 | 2,473,100 | — | — |
| 2017-04-21 | $29.38 | $42.97 | 1,771,400 | — | — |
| 2017-04-20 | $29.51 | $43.16 | 3,250,700 | — | — |
| 2017-04-19 | $29.33 | $42.90 | 3,121,700 | — | — |
| 2017-04-18 | $28.69 | $41.97 | 1,939,300 | — | — |
| 2017-04-17 | $28.57 | $41.79 | 2,296,500 | — | — |
| 2017-04-13 | $27.76 | $40.60 | 1,267,900 | — | — |
| 2017-04-12 | $27.88 | $40.78 | 1,437,300 | — | — |
| 2017-04-11 | $28.55 | $41.76 | 2,514,400 | — | — |
| 2017-04-10 | $28.44 | $41.60 | 2,543,300 | — | — |
| 2017-04-07 | $27.49 | $40.21 | 3,877,500 | — | — |
| 2017-04-06 | $27.66 | $40.46 | 2,811,900 | — | — |
| 2017-04-05 | $27.10 | $39.64 | 2,645,300 | — | — |
| 2017-04-04 | $27.92 | $40.84 | 1,923,700 | — | — |
| 2017-04-03 | $27.96 | $40.90 | 3,079,100 | — | — |
| 2017-03-31 | $29.58 | $43.27 | 1,909,100 | — | — |
| 2017-03-30 | $29.42 | $43.03 | 1,547,800 | — | — |
| 2017-03-29 | $29.11 | $42.58 | 2,020,900 | — | — |
| 2017-03-28 | $28.59 | $41.82 | 2,720,800 | — | — |
| 2017-03-27 | $28.23 | $41.29 | 3,343,500 | — | — |
| 2017-03-24 | $28.47 | $41.64 | 2,458,400 | — | — |
| 2017-03-23 | $28.56 | $41.78 | 1,891,200 | — | — |
| 2017-03-22 | $29.32 | $42.89 | 2,986,600 | — | — |
| 2017-03-21 | $29.55 | $43.22 | 5,569,300 | — | — |
| 2017-03-20 | $32.03 | $46.85 | 1,807,000 | — | — |
| 2017-03-17 | $32.70 | $47.83 | 2,588,000 | — | — |
| 2017-03-16 | $34.26 | $50.11 | 1,312,900 | — | — |
| 2017-03-15 | $33.96 | $49.67 | 1,563,100 | — | — |
| 2017-03-14 | $32.50 | $47.54 | 1,262,700 | — | — |
| 2017-03-13 | $32.83 | $48.02 | 916,400 | — | — |
| 2017-03-10 | $33.04 | $48.33 | 2,012,700 | — | — |
| 2017-03-09 | $32.36 | $47.33 | 2,390,500 | — | — |
| 2017-03-08 | $32.30 | $47.25 | 2,180,300 | — | — |
| 2017-03-07 | $32.09 | $46.94 | 1,887,600 | — | — |
| 2017-03-06 | $32.41 | $47.41 | 2,812,200 | — | — |
| 2017-03-03 | $34.47 | $50.42 | 1,355,700 | — | — |
| 2017-03-02 | $34.18 | $50.00 | 1,072,700 | — | — |
| 2017-03-01 | $34.41 | $50.33 | 1,905,800 | — | — |
| 2017-02-28 | $34.58 | $50.58 | 2,902,500 | — | — |
| 2017-02-27 | $33.23 | $48.61 | 1,645,900 | — | — |
| 2017-02-24 | $32.46 | $47.48 | 1,974,000 | — | — |
| 2017-02-23 | $33.40 | $48.85 | 1,630,900 | — | — |
| 2017-02-22 | $34.33 | $50.21 | 1,496,500 | — | — |
| 2017-02-21 | $34.52 | $50.49 | 2,852,700 | — | — |
| 2017-02-17 | $33.76 | $49.38 | 6,249,700 | — | — |
| 2017-02-16 | $35.76 | $52.31 | 10,644,100 | — | — |
| 2017-02-15 | $40.66 | $59.47 | 4,557,100 | — | — |
| 2017-02-14 | $38.42 | $56.20 | 1,392,000 | — | — |
| 2017-02-13 | $37.56 | $54.94 | 1,812,800 | — | — |
| 2017-02-10 | $37.63 | $55.04 | 1,453,800 | — | — |
| 2017-02-09 | $37.41 | $54.72 | 1,815,400 | — | — |
| 2017-02-08 | $36.73 | $53.73 | 1,382,300 | — | — |
| 2017-02-07 | $37.03 | $54.16 | 1,126,700 | — | — |
| 2017-02-06 | $36.84 | $53.89 | 1,381,000 | — | — |
| 2017-02-03 | $37.70 | $55.14 | 1,729,700 | — | — |
| 2017-02-02 | $37.30 | $54.56 | 1,271,500 | — | — |
| 2017-02-01 | $37.80 | $55.29 | 1,601,900 | — | — |
| 2017-01-31 | $37.22 | $54.44 | 2,011,200 | — | — |
| 2017-01-30 | $38.28 | $55.99 | 1,928,900 | — | — |
| 2017-01-27 | $39.25 | $57.41 | 945,600 | — | — |
| 2017-01-26 | $38.61 | $56.48 | 1,016,500 | — | — |
| 2017-01-25 | $39.01 | $57.06 | 2,051,000 | — | — |
| 2017-01-24 | $37.53 | $54.90 | 1,453,700 | — | — |
| 2017-01-23 | $36.67 | $53.64 | 1,267,600 | — | — |
| 2017-01-20 | $36.09 | $52.79 | 1,863,700 | — | — |
| 2017-01-19 | $36.08 | $52.77 | 1,198,900 | — | — |
| 2017-01-18 | $37.41 | $54.72 | 1,063,800 | — | — |
| 2017-01-17 | $36.30 | $53.10 | 1,192,700 | — | — |
| 2017-01-13 | $36.48 | $53.36 | 658,900 | — | — |
| 2017-01-12 | $36.13 | $52.85 | 1,607,600 | — | — |
| 2017-01-11 | $37.02 | $54.15 | 1,452,400 | — | — |
| 2017-01-10 | $35.88 | $52.48 | 1,063,500 | — | — |
| 2017-01-09 | $35.21 | $51.50 | 1,193,000 | — | — |
| 2017-01-06 | $36.39 | $53.23 | 909,200 | — | — |
| 2017-01-05 | $35.95 | $52.58 | 1,506,800 | — | — |
| 2017-01-04 | $37.38 | $54.68 | 1,478,500 | — | — |
| 2017-01-03 | $37.47 | $54.81 | 1,089,600 | — | — |