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
- 2015-06-19 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 | $50.06 | $53.46 | 1,365,300 | — | — |
| 2017-12-28 | $50.76 | $54.20 | 1,114,000 | — | — |
| 2017-12-27 | $49.88 | $53.26 | 1,722,100 | — | — |
| 2017-12-26 | $49.72 | $53.09 | 972,900 | — | — |
| 2017-12-22 | $49.02 | $52.35 | 642,700 | — | — |
| 2017-12-21 | $49.02 | $52.35 | 1,493,700 | — | — |
| 2017-12-20 | $49.42 | $52.77 | 2,065,400 | — | — |
| 2017-12-19 | $49.75 | $53.13 | 2,524,600 | — | — |
| 2017-12-18 | $50.16 | $53.56 | 2,508,200 | — | — |
| 2017-12-15 | $48.04 | $51.30 | 2,994,100 | — | — |
| 2017-12-14 | $47.49 | $50.71 | 1,839,400 | — | — |
| 2017-12-13 | $47.51 | $50.73 | 1,433,400 | — | — |
| 2017-12-12 | $48.07 | $51.33 | 1,500,200 | — | — |
| 2017-12-11 | $48.14 | $51.41 | 1,248,400 | — | — |
| 2017-12-08 | $47.64 | $50.87 | 3,795,200 | — | — |
| 2017-12-07 | $47.93 | $51.18 | 2,641,100 | — | — |
| 2017-12-06 | $46.35 | $49.49 | 5,419,500 | — | — |
| 2017-12-05 | $49.30 | $52.65 | 3,094,200 | — | — |
| 2017-12-04 | $49.44 | $52.79 | 3,446,800 | — | — |
| 2017-12-01 | $51.84 | $55.36 | 4,070,300 | — | — |
| 2017-11-30 | $51.40 | $54.89 | 11,037,100 | — | — |
| 2017-11-29 | $51.71 | $55.22 | 3,146,700 | — | — |
| 2017-11-28 | $53.14 | $56.75 | 2,718,200 | — | — |
| 2017-11-27 | $52.71 | $56.29 | 2,281,900 | — | — |
| 2017-11-24 | $53.31 | $56.93 | 1,891,300 | — | — |
| 2017-11-22 | $52.86 | $56.45 | 1,255,600 | — | — |
| 2017-11-21 | $52.97 | $56.56 | 2,146,800 | — | — |
| 2017-11-20 | $51.93 | $55.45 | 1,743,100 | — | — |
| 2017-11-17 | $52.50 | $56.06 | 5,089,800 | — | — |
| 2017-11-16 | $51.55 | $55.02 | 2,584,000 | — | — |
| 2017-11-15 | $49.65 | $52.99 | 2,260,200 | — | — |
| 2017-11-14 | $50.60 | $54.00 | 2,588,700 | — | — |
| 2017-11-13 | $51.91 | $55.40 | 3,035,600 | — | — |
| 2017-11-10 | $50.07 | $53.44 | 1,860,000 | — | — |
| 2017-11-09 | $51.11 | $54.55 | 2,657,400 | — | — |
| 2017-11-08 | $51.01 | $54.44 | 2,941,000 | — | — |
| 2017-11-07 | $51.00 | $54.43 | 4,403,500 | — | — |
| 2017-11-06 | $52.10 | $55.60 | 4,429,000 | — | — |
| 2017-11-03 | $52.16 | $55.67 | 8,803,600 | — | — |
| 2017-11-02 | $55.83 | $59.58 | 2,264,500 | — | — |
| 2017-11-01 | $56.97 | $60.80 | 1,559,900 | — | — |
| 2017-10-31 | $56.61 | $60.42 | 1,888,600 | — | — |
| 2017-10-30 | $56.99 | $60.82 | 1,622,600 | — | — |
| 2017-10-27 | $57.23 | $61.08 | 1,486,700 | — | — |
| 2017-10-26 | $56.61 | $60.42 | 1,516,000 | — | — |
| 2017-10-25 | $56.82 | $60.64 | 1,562,400 | — | — |
| 2017-10-24 | $56.95 | $60.78 | 1,676,300 | — | — |
| 2017-10-23 | $55.95 | $59.71 | 1,513,100 | — | — |
| 2017-10-20 | $55.89 | $59.65 | 1,873,300 | — | — |
| 2017-10-19 | $56.17 | $59.95 | 1,548,900 | — | — |
| 2017-10-18 | $56.12 | $59.89 | 1,314,800 | — | — |
| 2017-10-17 | $56.85 | $60.67 | 1,568,600 | — | — |
| 2017-10-16 | $57.01 | $60.84 | 1,802,300 | — | — |
| 2017-10-13 | $56.04 | $59.81 | 3,122,200 | — | — |
| 2017-10-12 | $55.35 | $59.07 | 1,454,500 | — | — |
| 2017-10-11 | $55.12 | $58.83 | 1,466,400 | — | — |
| 2017-10-10 | $54.99 | $58.69 | 938,600 | — | — |
| 2017-10-09 | $54.82 | $58.51 | 906,700 | — | — |
| 2017-10-06 | $54.67 | $58.35 | 2,015,600 | — | — |
| 2017-10-05 | $54.43 | $58.09 | 1,740,000 | — | — |
| 2017-10-04 | $53.02 | $56.58 | 1,907,700 | — | — |
| 2017-10-03 | $53.44 | $57.03 | 1,611,500 | — | — |
| 2017-10-02 | $52.75 | $56.30 | 1,903,000 | — | — |
| 2017-09-29 | $50.61 | $54.01 | 2,388,200 | — | — |
| 2017-09-28 | $50.41 | $53.80 | 1,377,700 | — | — |
| 2017-09-27 | $50.49 | $53.88 | 1,624,700 | — | — |
| 2017-09-26 | $50.42 | $53.81 | 1,298,600 | — | — |
| 2017-09-25 | $50.31 | $53.69 | 1,753,900 | — | — |
| 2017-09-22 | $51.79 | $55.27 | 1,101,900 | — | — |
| 2017-09-21 | $51.95 | $55.44 | 1,527,900 | — | — |
| 2017-09-20 | $51.80 | $55.28 | 2,432,000 | — | — |
| 2017-09-19 | $51.92 | $55.41 | 1,819,400 | — | — |
| 2017-09-18 | $51.35 | $54.80 | 3,370,700 | — | — |
| 2017-09-15 | $50.36 | $53.75 | 3,017,800 | — | — |
| 2017-09-14 | $49.66 | $53.00 | 3,202,600 | — | — |
| 2017-09-13 | $49.17 | $52.48 | 1,870,700 | — | — |
| 2017-09-12 | $49.99 | $53.35 | 3,312,000 | — | — |
| 2017-09-11 | $50.50 | $53.90 | 1,350,100 | — | — |
| 2017-09-08 | $49.71 | $53.05 | 2,307,900 | — | — |
| 2017-09-07 | $48.94 | $52.23 | 2,107,900 | — | — |
| 2017-09-06 | $47.96 | $51.18 | 1,667,500 | — | — |
| 2017-09-05 | $48.20 | $51.44 | 2,220,600 | — | — |
| 2017-09-01 | $49.99 | $53.35 | 1,396,400 | — | — |
| 2017-08-31 | $49.07 | $52.37 | 2,173,200 | — | — |
| 2017-08-30 | $47.90 | $51.12 | 758,900 | — | — |
| 2017-08-29 | $47.62 | $50.82 | 839,700 | — | — |
| 2017-08-28 | $47.72 | $50.93 | 1,301,300 | — | — |
| 2017-08-25 | $47.62 | $50.82 | 1,499,400 | — | — |
| 2017-08-24 | $47.49 | $50.68 | 953,100 | — | — |
| 2017-08-23 | $47.53 | $50.73 | 907,900 | — | — |
| 2017-08-22 | $47.74 | $50.95 | 1,546,800 | — | — |
| 2017-08-21 | $46.36 | $49.48 | 1,156,400 | — | — |
| 2017-08-18 | $46.08 | $49.18 | 1,651,300 | — | — |
| 2017-08-17 | $44.91 | $47.93 | 1,424,600 | — | — |
| 2017-08-16 | $46.32 | $49.43 | 1,624,600 | — | — |
| 2017-08-15 | $46.90 | $50.05 | 1,063,300 | — | — |
| 2017-08-14 | $47.09 | $50.22 | 4,613,900 | — | — |
| 2017-08-11 | $46.34 | $49.42 | 1,938,400 | — | — |
| 2017-08-10 | $44.41 | $47.37 | 2,614,600 | — | — |
| 2017-08-09 | $46.27 | $49.35 | 4,396,800 | — | — |
| 2017-08-08 | $47.20 | $50.34 | 3,849,800 | — | — |
| 2017-08-07 | $49.77 | $53.08 | 2,619,900 | — | — |
| 2017-08-04 | $49.31 | $52.59 | 2,218,000 | — | — |
| 2017-08-03 | $47.15 | $50.29 | 3,605,300 | — | — |
| 2017-08-02 | $47.97 | $51.16 | 2,298,500 | — | — |
| 2017-08-01 | $47.94 | $51.13 | 1,751,600 | — | — |
| 2017-07-31 | $47.61 | $50.78 | 2,205,300 | — | — |
| 2017-07-28 | $48.09 | $51.29 | 1,672,800 | — | — |
| 2017-07-27 | $47.02 | $50.15 | 1,806,900 | — | — |
| 2017-07-26 | $47.52 | $50.68 | 2,469,100 | — | — |
| 2017-07-25 | $48.02 | $51.22 | 3,458,800 | — | — |
| 2017-07-24 | $46.33 | $49.41 | 2,903,500 | — | — |
| 2017-07-21 | $44.80 | $47.78 | 1,699,800 | — | — |
| 2017-07-20 | $44.81 | $47.79 | 1,845,900 | — | — |
| 2017-07-19 | $45.15 | $48.15 | 2,672,600 | — | — |
| 2017-07-18 | $44.90 | $47.89 | 1,402,000 | — | — |
| 2017-07-17 | $45.02 | $48.02 | 2,039,000 | — | — |
| 2017-07-14 | $44.76 | $47.74 | 1,864,100 | — | — |
| 2017-07-13 | $44.01 | $46.94 | 2,824,900 | — | — |
| 2017-07-12 | $42.94 | $45.80 | 2,152,200 | — | — |
| 2017-07-11 | $41.75 | $44.53 | 2,169,600 | — | — |
| 2017-07-10 | $40.85 | $43.57 | 2,144,200 | — | — |
| 2017-07-07 | $40.09 | $42.76 | 2,574,800 | — | — |
| 2017-07-06 | $38.75 | $41.33 | 3,122,800 | — | — |
| 2017-07-05 | $39.30 | $41.92 | 4,394,200 | — | — |
| 2017-07-03 | $38.10 | $40.64 | 2,024,400 | — | — |
| 2017-06-30 | $37.92 | $40.44 | 5,571,500 | — | — |
| 2017-06-29 | $35.52 | $37.88 | 2,660,300 | — | — |
| 2017-06-28 | $36.63 | $39.07 | 2,989,100 | — | — |
| 2017-06-27 | $35.09 | $37.43 | 2,762,800 | — | — |
| 2017-06-26 | $36.00 | $38.40 | 3,597,700 | — | — |
| 2017-06-23 | $36.00 | $38.40 | 18,904,300 | — | — |
| 2017-06-22 | $36.81 | $39.26 | 2,554,600 | — | — |
| 2017-06-21 | $36.81 | $39.26 | 2,379,700 | — | — |
| 2017-06-20 | $37.95 | $40.48 | 1,899,400 | — | — |
| 2017-06-19 | $38.00 | $40.53 | 3,580,700 | — | — |
| 2017-06-16 | $36.70 | $39.14 | 4,589,500 | — | — |
| 2017-06-15 | $37.03 | $39.49 | 4,782,200 | — | — |
| 2017-06-14 | $38.71 | $41.29 | 6,076,100 | — | — |
| 2017-06-13 | $40.95 | $43.68 | 2,287,100 | — | — |
| 2017-06-12 | $39.76 | $42.41 | 2,068,700 | — | — |
| 2017-06-09 | $40.10 | $42.77 | 3,565,600 | — | — |
| 2017-06-08 | $40.24 | $42.92 | 2,216,900 | — | — |
| 2017-06-07 | $39.55 | $42.18 | 2,553,900 | — | — |
| 2017-06-06 | $39.22 | $41.83 | 3,091,800 | — | — |
| 2017-06-05 | $41.61 | $44.38 | 2,650,100 | — | — |
| 2017-06-02 | $41.16 | $43.90 | 2,277,100 | — | — |
| 2017-06-01 | $41.51 | $44.27 | 2,754,300 | — | — |
| 2017-05-31 | $39.99 | $42.65 | 4,740,000 | — | — |
| 2017-05-30 | $41.39 | $44.14 | 1,317,900 | — | — |
| 2017-05-26 | $42.52 | $45.35 | 1,100,100 | — | — |
| 2017-05-25 | $42.31 | $45.13 | 2,035,400 | — | — |
| 2017-05-24 | $41.91 | $44.70 | 2,979,400 | — | — |
| 2017-05-23 | $43.16 | $46.03 | 2,344,000 | — | — |
| 2017-05-22 | $43.71 | $46.62 | 2,885,700 | — | — |
| 2017-05-19 | $43.84 | $46.76 | 2,201,000 | — | — |
| 2017-05-18 | $42.75 | $45.59 | 2,253,600 | — | — |
| 2017-05-17 | $43.03 | $45.89 | 3,235,600 | — | — |
| 2017-05-16 | $45.38 | $48.40 | 2,772,000 | — | — |
| 2017-05-15 | $45.27 | $48.28 | 5,150,000 | — | — |
| 2017-05-12 | $43.82 | $46.70 | 3,843,600 | — | — |
| 2017-05-11 | $41.88 | $44.64 | 1,900,600 | — | — |
| 2017-05-10 | $42.29 | $45.07 | 2,605,900 | — | — |
| 2017-05-09 | $40.72 | $43.40 | 1,451,700 | — | — |
| 2017-05-08 | $40.26 | $42.91 | 2,021,700 | — | — |
| 2017-05-05 | $41.24 | $43.95 | 2,126,900 | — | — |
| 2017-05-04 | $39.90 | $42.53 | 2,408,300 | — | — |
| 2017-05-03 | $39.03 | $41.60 | 2,972,100 | — | — |
| 2017-05-02 | $39.87 | $42.49 | 5,031,500 | — | — |
| 2017-05-01 | $40.72 | $43.40 | 2,469,200 | — | — |
| 2017-04-28 | $40.29 | $42.94 | 1,969,400 | — | — |
| 2017-04-27 | $40.17 | $42.81 | 3,741,200 | — | — |
| 2017-04-26 | $40.26 | $42.91 | 2,033,800 | — | — |
| 2017-04-25 | $39.90 | $42.53 | 2,630,200 | — | — |
| 2017-04-24 | $39.22 | $41.80 | 2,944,100 | — | — |
| 2017-04-21 | $37.53 | $40.00 | 2,383,400 | — | — |
| 2017-04-20 | $37.09 | $39.53 | 1,963,000 | — | — |
| 2017-04-19 | $35.55 | $37.89 | 3,011,000 | — | — |
| 2017-04-18 | $35.77 | $38.12 | 2,122,200 | — | — |
| 2017-04-17 | $35.58 | $37.92 | 1,878,800 | — | — |
| 2017-04-13 | $35.12 | $37.43 | 2,295,900 | — | — |
| 2017-04-12 | $35.98 | $38.35 | 1,959,500 | — | — |
| 2017-04-11 | $37.55 | $40.02 | 1,552,800 | — | — |
| 2017-04-10 | $37.45 | $39.91 | 1,219,400 | — | — |
| 2017-04-07 | $37.74 | $40.22 | 1,569,000 | — | — |
| 2017-04-06 | $37.72 | $40.20 | 1,670,000 | — | — |
| 2017-04-05 | $37.51 | $39.98 | 2,155,300 | — | — |
| 2017-04-04 | $38.19 | $40.70 | 2,195,400 | — | — |
| 2017-04-03 | $38.18 | $40.69 | 3,010,000 | — | — |
| 2017-03-31 | $38.50 | $41.03 | 3,775,600 | — | — |
| 2017-03-30 | $38.16 | $40.67 | 3,169,700 | — | — |
| 2017-03-29 | $37.45 | $39.91 | 3,588,300 | — | — |
| 2017-03-28 | $36.28 | $38.67 | 5,347,600 | — | — |
| 2017-03-27 | $34.39 | $36.65 | 1,736,600 | — | — |
| 2017-03-24 | $34.15 | $36.40 | 1,694,600 | — | — |
| 2017-03-23 | $34.51 | $36.78 | 1,607,700 | — | — |
| 2017-03-22 | $33.80 | $36.02 | 1,942,300 | — | — |
| 2017-03-21 | $32.76 | $34.92 | 2,542,200 | — | — |
| 2017-03-20 | $34.68 | $36.96 | 1,374,400 | — | — |
| 2017-03-17 | $34.75 | $37.04 | 3,593,500 | — | — |
| 2017-03-16 | $34.64 | $36.92 | 1,480,600 | — | — |
| 2017-03-15 | $35.18 | $37.50 | 1,894,800 | — | — |
| 2017-03-14 | $33.61 | $35.82 | 1,395,200 | — | — |
| 2017-03-13 | $33.80 | $36.02 | 1,364,500 | — | — |
| 2017-03-10 | $32.97 | $35.14 | 1,406,700 | — | — |
| 2017-03-09 | $32.97 | $35.14 | 1,509,400 | — | — |
| 2017-03-08 | $33.14 | $35.32 | 1,811,900 | — | — |
| 2017-03-07 | $33.62 | $35.83 | 1,622,200 | — | — |
| 2017-03-06 | $33.64 | $35.85 | 2,219,300 | — | — |
| 2017-03-03 | $34.05 | $36.29 | 2,038,700 | — | — |
| 2017-03-02 | $33.49 | $35.69 | 1,689,300 | — | — |
| 2017-03-01 | $34.72 | $37.01 | 2,807,000 | — | — |
| 2017-02-28 | $33.66 | $35.88 | 2,107,300 | — | — |
| 2017-02-27 | $33.80 | $36.02 | 3,044,200 | — | — |
| 2017-02-24 | $34.08 | $36.32 | 2,049,600 | — | — |
| 2017-02-23 | $34.07 | $36.31 | 2,122,000 | — | — |
| 2017-02-22 | $35.08 | $37.36 | 2,565,500 | — | — |
| 2017-02-21 | $35.60 | $37.91 | 5,187,600 | — | — |
| 2017-02-17 | $33.06 | $35.21 | 4,037,400 | — | — |
| 2017-02-16 | $31.90 | $33.97 | 3,866,900 | — | — |
| 2017-02-15 | $32.68 | $34.80 | 4,144,000 | — | — |
| 2017-02-14 | $32.07 | $34.15 | 3,275,200 | — | — |
| 2017-02-13 | $32.14 | $34.23 | 10,447,300 | — | — |
| 2017-02-10 | $28.13 | $29.96 | 1,546,900 | — | — |
| 2017-02-09 | $27.59 | $29.38 | 1,608,000 | — | — |
| 2017-02-08 | $27.21 | $28.98 | 1,697,600 | — | — |
| 2017-02-07 | $27.34 | $29.11 | 2,576,600 | — | — |
| 2017-02-06 | $27.83 | $29.64 | 1,934,100 | — | — |
| 2017-02-03 | $27.62 | $29.41 | 2,336,700 | — | — |
| 2017-02-02 | $26.87 | $28.61 | 1,475,900 | — | — |
| 2017-02-01 | $26.80 | $28.54 | 2,379,700 | — | — |
| 2017-01-31 | $26.42 | $28.13 | 4,060,000 | — | — |
| 2017-01-30 | $25.08 | $26.71 | 1,680,900 | — | — |
| 2017-01-27 | $25.39 | $27.04 | 1,354,500 | — | — |
| 2017-01-26 | $25.59 | $27.25 | 2,409,000 | — | — |
| 2017-01-25 | $25.57 | $27.23 | 1,991,500 | — | — |
| 2017-01-24 | $25.49 | $27.14 | 4,512,000 | — | — |
| 2017-01-23 | $24.62 | $26.22 | 1,961,900 | — | — |
| 2017-01-20 | $24.99 | $26.61 | 2,711,900 | — | — |
| 2017-01-19 | $24.26 | $25.83 | 2,997,100 | — | — |
| 2017-01-18 | $25.02 | $26.64 | 2,579,500 | — | — |
| 2017-01-17 | $24.48 | $26.07 | 2,842,700 | — | — |
| 2017-01-13 | $24.89 | $26.51 | 2,512,000 | — | — |
| 2017-01-12 | $24.36 | $25.94 | 2,152,500 | — | — |
| 2017-01-11 | $24.59 | $26.19 | 3,508,100 | — | — |
| 2017-01-10 | $23.35 | $24.87 | 3,197,900 | — | — |
| 2017-01-09 | $22.28 | $23.73 | 3,861,600 | — | — |
| 2017-01-06 | $21.54 | $22.94 | 3,043,300 | — | — |
| 2017-01-05 | $21.88 | $23.30 | 8,211,800 | — | — |
| 2017-01-04 | $22.21 | $23.65 | 34,798,300 | — | — |
| 2017-01-03 | $21.22 | $22.60 | 4,809,900 | — | — |