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
- 1980-03-17 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 | $50.17 | $73.08 | 902,600 | — | — |
| 2017-12-28 | $50.18 | $73.10 | 951,100 | — | — |
| 2017-12-27 | $50.06 | $72.92 | 676,100 | — | — |
| 2017-12-26 | $50.16 | $73.07 | 923,100 | — | — |
| 2017-12-22 | $50.05 | $72.91 | 1,446,200 | — | — |
| 2017-12-21 | $49.50 | $72.11 | 1,918,900 | — | — |
| 2017-12-20 | $49.48 | $72.08 | 1,621,000 | — | — |
| 2017-12-19 | $49.22 | $71.70 | 1,588,700 | — | — |
| 2017-12-18 | $49.26 | $71.76 | 1,972,600 | — | — |
| 2017-12-15 | $49.06 | $71.47 | 3,294,900 | — | — |
| 2017-12-14 | $48.46 | $70.59 | 1,375,700 | — | — |
| 2017-12-13 | $48.13 | $70.11 | 1,787,100 | — | — |
| 2017-12-12 | $48.39 | $70.49 | 1,957,100 | — | — |
| 2017-12-11 | $47.96 | $69.86 | 1,447,300 | — | — |
| 2017-12-08 | $48.40 | $70.50 | 1,506,000 | — | — |
| 2017-12-07 | $48.13 | $70.11 | 2,115,400 | — | — |
| 2017-12-06 | $47.79 | $69.62 | 1,869,700 | — | — |
| 2017-12-05 | $48.28 | $70.33 | 2,832,800 | — | — |
| 2017-12-04 | $48.35 | $70.43 | 2,666,200 | — | — |
| 2017-12-01 | $46.84 | $68.23 | 3,149,200 | — | — |
| 2017-11-30 | $47.09 | $68.60 | 3,530,900 | — | — |
| 2017-11-29 | $46.79 | $68.16 | 3,081,500 | — | — |
| 2017-11-28 | $45.65 | $66.50 | 2,519,300 | — | — |
| 2017-11-27 | $45.10 | $65.70 | 1,490,900 | — | — |
| 2017-11-24 | $44.82 | $65.29 | 900,600 | — | — |
| 2017-11-22 | $44.76 | $65.20 | 1,523,000 | — | — |
| 2017-11-21 | $44.80 | $65.26 | 1,257,300 | — | — |
| 2017-11-20 | $44.68 | $65.09 | 1,486,100 | — | — |
| 2017-11-17 | $44.75 | $65.19 | 1,871,300 | — | — |
| 2017-11-16 | $45.14 | $65.76 | 2,138,100 | — | — |
| 2017-11-15 | $44.41 | $64.69 | 1,850,100 | — | — |
| 2017-11-14 | $45.74 | $66.63 | 3,565,400 | — | — |
| 2017-11-13 | $45.54 | $66.06 | 2,189,700 | — | — |
| 2017-11-10 | $44.75 | $64.92 | 3,618,800 | — | — |
| 2017-11-09 | $44.00 | $63.83 | 2,566,300 | — | — |
| 2017-11-08 | $44.45 | $64.48 | 2,412,100 | — | — |
| 2017-11-07 | $43.76 | $63.48 | 3,160,600 | — | — |
| 2017-11-06 | $43.32 | $62.84 | 2,897,600 | — | — |
| 2017-11-03 | $43.92 | $63.71 | 2,914,300 | — | — |
| 2017-11-02 | $45.43 | $65.90 | 5,230,900 | — | — |
| 2017-11-01 | $46.18 | $66.99 | 4,003,700 | — | — |
| 2017-10-31 | $45.17 | $65.52 | 3,555,300 | — | — |
| 2017-10-30 | $44.81 | $65.00 | 2,194,700 | — | — |
| 2017-10-27 | $45.32 | $65.74 | 1,712,000 | — | — |
| 2017-10-26 | $45.76 | $66.38 | 1,453,500 | — | — |
| 2017-10-25 | $45.76 | $66.38 | 1,530,900 | — | — |
| 2017-10-24 | $45.72 | $66.32 | 1,546,600 | — | — |
| 2017-10-23 | $46.19 | $67.00 | 1,737,100 | — | — |
| 2017-10-20 | $46.18 | $66.99 | 2,418,000 | — | — |
| 2017-10-19 | $47.28 | $68.59 | 1,273,000 | — | — |
| 2017-10-18 | $47.41 | $68.77 | 1,401,200 | — | — |
| 2017-10-17 | $47.70 | $69.19 | 1,119,200 | — | — |
| 2017-10-16 | $47.86 | $69.43 | 1,231,200 | — | — |
| 2017-10-13 | $47.96 | $69.57 | 1,220,600 | — | — |
| 2017-10-12 | $47.72 | $69.22 | 1,159,500 | — | — |
| 2017-10-11 | $47.40 | $68.76 | 1,190,700 | — | — |
| 2017-10-10 | $47.38 | $68.73 | 1,675,400 | — | — |
| 2017-10-09 | $47.02 | $68.21 | 1,799,200 | — | — |
| 2017-10-06 | $47.45 | $68.83 | 1,290,000 | — | — |
| 2017-10-05 | $47.93 | $69.53 | 1,926,300 | — | — |
| 2017-10-04 | $47.64 | $69.11 | 3,754,100 | — | — |
| 2017-10-03 | $47.36 | $68.70 | 1,383,600 | — | — |
| 2017-10-02 | $47.93 | $69.53 | 957,900 | — | — |
| 2017-09-29 | $48.45 | $70.28 | 1,184,800 | — | — |
| 2017-09-28 | $48.12 | $69.80 | 1,553,400 | — | — |
| 2017-09-27 | $48.04 | $69.69 | 1,162,300 | — | — |
| 2017-09-26 | $48.74 | $70.70 | 955,400 | — | — |
| 2017-09-25 | $48.47 | $70.31 | 1,112,300 | — | — |
| 2017-09-22 | $48.61 | $70.51 | 1,310,100 | — | — |
| 2017-09-21 | $48.49 | $70.34 | 1,445,800 | — | — |
| 2017-09-20 | $49.69 | $72.08 | 1,482,500 | — | — |
| 2017-09-19 | $50.57 | $73.36 | 1,211,600 | — | — |
| 2017-09-18 | $50.61 | $73.42 | 2,019,200 | — | — |
| 2017-09-15 | $50.43 | $73.15 | 2,644,100 | — | — |
| 2017-09-14 | $49.66 | $72.04 | 1,225,700 | — | — |
| 2017-09-13 | $49.28 | $71.49 | 1,193,400 | — | — |
| 2017-09-12 | $49.43 | $71.70 | 1,337,500 | — | — |
| 2017-09-11 | $49.62 | $71.98 | 1,495,800 | — | — |
| 2017-09-08 | $49.12 | $71.25 | 1,183,700 | — | — |
| 2017-09-07 | $49.48 | $71.78 | 1,071,900 | — | — |
| 2017-09-06 | $49.82 | $72.27 | 1,049,400 | — | — |
| 2017-09-05 | $50.39 | $73.10 | 1,647,400 | — | — |
| 2017-09-01 | $50.21 | $72.84 | 1,178,400 | — | — |
| 2017-08-31 | $50.17 | $72.78 | 1,338,400 | — | — |
| 2017-08-30 | $49.60 | $71.95 | 955,600 | — | — |
| 2017-08-29 | $49.52 | $71.83 | 869,500 | — | — |
| 2017-08-28 | $49.74 | $72.15 | 1,239,200 | — | — |
| 2017-08-25 | $49.74 | $72.15 | 865,900 | — | — |
| 2017-08-24 | $49.60 | $71.95 | 962,800 | — | — |
| 2017-08-23 | $50.05 | $72.60 | 761,900 | — | — |
| 2017-08-22 | $50.37 | $73.07 | 922,700 | — | — |
| 2017-08-21 | $50.40 | $73.11 | 1,355,700 | — | — |
| 2017-08-18 | $50.05 | $72.60 | 1,130,300 | — | — |
| 2017-08-17 | $49.85 | $72.31 | 881,100 | — | — |
| 2017-08-16 | $50.27 | $72.92 | 1,141,300 | — | — |
| 2017-08-15 | $49.77 | $72.20 | 1,094,400 | — | — |
| 2017-08-14 | $49.98 | $72.50 | 1,438,100 | — | — |
| 2017-08-11 | $49.62 | $71.98 | 1,276,400 | — | — |
| 2017-08-10 | $49.58 | $71.65 | 1,828,900 | — | — |
| 2017-08-09 | $49.92 | $72.14 | 1,378,900 | — | — |
| 2017-08-08 | $49.70 | $71.82 | 1,745,000 | — | — |
| 2017-08-07 | $50.29 | $72.67 | 2,642,700 | — | — |
| 2017-08-04 | $50.39 | $72.82 | 2,350,100 | — | — |
| 2017-08-03 | $51.77 | $74.81 | 2,580,500 | — | — |
| 2017-08-02 | $52.73 | $76.20 | 2,008,000 | — | — |
| 2017-08-01 | $53.01 | $76.60 | 1,233,100 | — | — |
| 2017-07-31 | $53.35 | $77.09 | 1,039,200 | — | — |
| 2017-07-28 | $53.30 | $77.02 | 1,050,900 | — | — |
| 2017-07-27 | $53.80 | $77.74 | 1,285,600 | — | — |
| 2017-07-26 | $53.67 | $77.56 | 933,600 | — | — |
| 2017-07-25 | $53.33 | $77.07 | 895,300 | — | — |
| 2017-07-24 | $52.80 | $76.30 | 1,389,000 | — | — |
| 2017-07-21 | $53.26 | $76.96 | 1,312,000 | — | — |
| 2017-07-20 | $52.99 | $76.57 | 1,620,000 | — | — |
| 2017-07-19 | $52.95 | $76.52 | 1,189,900 | — | — |
| 2017-07-18 | $53.63 | $77.50 | 1,227,600 | — | — |
| 2017-07-17 | $53.33 | $77.07 | 2,017,800 | — | — |
| 2017-07-14 | $52.62 | $76.04 | 1,066,300 | — | — |
| 2017-07-13 | $52.00 | $75.14 | 864,800 | — | — |
| 2017-07-12 | $51.90 | $75.00 | 1,786,700 | — | — |
| 2017-07-11 | $52.18 | $75.40 | 1,345,700 | — | — |
| 2017-07-10 | $52.31 | $75.59 | 1,233,100 | — | — |
| 2017-07-07 | $52.00 | $75.14 | 1,163,200 | — | — |
| 2017-07-06 | $51.95 | $75.07 | 1,272,100 | — | — |
| 2017-07-05 | $51.78 | $74.83 | 1,478,700 | — | — |
| 2017-07-03 | $52.02 | $75.17 | 398,000 | — | — |
| 2017-06-30 | $51.88 | $74.97 | 1,229,100 | — | — |
| 2017-06-29 | $51.81 | $74.87 | 1,141,100 | — | — |
| 2017-06-28 | $52.58 | $75.98 | 1,076,500 | — | — |
| 2017-06-27 | $52.68 | $76.13 | 1,300,600 | — | — |
| 2017-06-26 | $53.09 | $76.72 | 821,700 | — | — |
| 2017-06-23 | $53.04 | $76.65 | 1,339,900 | — | — |
| 2017-06-22 | $52.84 | $76.36 | 1,642,900 | — | — |
| 2017-06-21 | $53.02 | $76.62 | 1,257,200 | — | — |
| 2017-06-20 | $53.53 | $77.35 | 1,454,700 | — | — |
| 2017-06-19 | $53.75 | $77.67 | 1,056,200 | — | — |
| 2017-06-16 | $53.20 | $76.88 | 3,879,800 | — | — |
| 2017-06-15 | $53.55 | $77.38 | 1,211,900 | — | — |
| 2017-06-14 | $53.18 | $76.85 | 1,467,100 | — | — |
| 2017-06-13 | $52.80 | $76.30 | 849,800 | — | — |
| 2017-06-12 | $52.90 | $76.44 | 1,400,000 | — | — |
| 2017-06-09 | $53.00 | $76.59 | 1,234,000 | — | — |
| 2017-06-08 | $52.82 | $76.33 | 1,374,900 | — | — |
| 2017-06-07 | $53.26 | $76.96 | 1,403,200 | — | — |
| 2017-06-06 | $52.82 | $76.33 | 1,724,200 | — | — |
| 2017-06-05 | $52.62 | $76.04 | 1,340,200 | — | — |
| 2017-06-02 | $52.57 | $75.97 | 1,924,700 | — | — |
| 2017-06-01 | $52.25 | $75.50 | 1,560,600 | — | — |
| 2017-05-31 | $51.66 | $74.65 | 3,269,400 | — | — |
| 2017-05-30 | $51.53 | $74.46 | 1,583,200 | — | — |
| 2017-05-26 | $51.10 | $73.84 | 770,400 | — | — |
| 2017-05-25 | $51.20 | $73.99 | 1,152,500 | — | — |
| 2017-05-24 | $50.73 | $73.31 | 1,046,900 | — | — |
| 2017-05-23 | $50.31 | $72.70 | 1,434,600 | — | — |
| 2017-05-22 | $50.02 | $72.28 | 1,168,200 | — | — |
| 2017-05-19 | $49.74 | $71.88 | 3,991,500 | — | — |
| 2017-05-18 | $49.68 | $71.79 | 1,283,300 | — | — |
| 2017-05-17 | $49.71 | $71.83 | 1,603,700 | — | — |
| 2017-05-16 | $49.48 | $71.50 | 1,411,900 | — | — |
| 2017-05-15 | $50.25 | $72.61 | 1,170,600 | — | — |
| 2017-05-12 | $50.20 | $72.54 | 1,210,500 | — | — |
| 2017-05-11 | $50.67 | $72.95 | 1,313,400 | — | — |
| 2017-05-10 | $50.87 | $73.23 | 1,342,900 | — | — |
| 2017-05-09 | $50.29 | $72.40 | 1,042,800 | — | — |
| 2017-05-08 | $50.62 | $72.87 | 1,467,700 | — | — |
| 2017-05-05 | $50.78 | $73.11 | 1,799,700 | — | — |
| 2017-05-04 | $50.85 | $73.21 | 3,420,700 | — | — |
| 2017-05-03 | $48.75 | $70.18 | 1,708,600 | — | — |
| 2017-05-02 | $48.83 | $70.30 | 1,391,000 | — | — |
| 2017-05-01 | $49.32 | $71.00 | 1,117,800 | — | — |
| 2017-04-28 | $49.53 | $71.31 | 1,889,900 | — | — |
| 2017-04-27 | $49.78 | $71.67 | 1,546,500 | — | — |
| 2017-04-26 | $49.79 | $71.68 | 1,571,700 | — | — |
| 2017-04-25 | $50.30 | $72.41 | 1,606,300 | — | — |
| 2017-04-24 | $50.39 | $72.54 | 2,053,400 | — | — |
| 2017-04-21 | $50.25 | $72.34 | 1,335,900 | — | — |
| 2017-04-20 | $50.27 | $72.37 | 1,636,600 | — | — |
| 2017-04-19 | $50.65 | $72.92 | 1,117,400 | — | — |
| 2017-04-18 | $50.70 | $72.99 | 1,286,800 | — | — |
| 2017-04-17 | $50.34 | $72.47 | 1,069,400 | — | — |
| 2017-04-13 | $49.80 | $71.69 | 1,091,000 | — | — |
| 2017-04-12 | $50.02 | $72.01 | 1,789,500 | — | — |
| 2017-04-11 | $50.01 | $72.00 | 845,400 | — | — |
| 2017-04-10 | $49.88 | $71.81 | 907,400 | — | — |
| 2017-04-07 | $49.55 | $71.33 | 1,529,700 | — | — |
| 2017-04-06 | $49.76 | $71.64 | 1,649,500 | — | — |
| 2017-04-05 | $49.57 | $71.36 | 2,178,800 | — | — |
| 2017-04-04 | $49.75 | $71.62 | 1,656,000 | — | — |
| 2017-04-03 | $49.89 | $71.82 | 1,234,200 | — | — |
| 2017-03-31 | $49.87 | $71.79 | 1,356,700 | — | — |
| 2017-03-30 | $50.03 | $72.03 | 848,100 | — | — |
| 2017-03-29 | $50.04 | $72.04 | 1,647,200 | — | — |
| 2017-03-28 | $50.26 | $72.36 | 1,199,200 | — | — |
| 2017-03-27 | $50.28 | $72.39 | 1,442,100 | — | — |
| 2017-03-24 | $50.22 | $72.30 | 1,335,600 | — | — |
| 2017-03-23 | $50.34 | $72.47 | 1,688,000 | — | — |
| 2017-03-22 | $50.28 | $72.39 | 1,735,900 | — | — |
| 2017-03-21 | $50.34 | $72.47 | 1,463,300 | — | — |
| 2017-03-20 | $50.19 | $72.26 | 1,095,600 | — | — |
| 2017-03-17 | $50.10 | $72.13 | 3,435,700 | — | — |
| 2017-03-16 | $50.11 | $72.14 | 1,006,700 | — | — |
| 2017-03-15 | $50.18 | $72.24 | 1,159,300 | — | — |
| 2017-03-14 | $49.75 | $71.62 | 1,366,700 | — | — |
| 2017-03-13 | $49.85 | $71.77 | 1,646,000 | — | — |
| 2017-03-10 | $50.03 | $72.03 | 1,056,500 | — | — |
| 2017-03-09 | $49.63 | $71.45 | 1,412,700 | — | — |
| 2017-03-08 | $49.51 | $71.28 | 1,158,300 | — | — |
| 2017-03-07 | $49.55 | $71.33 | 1,758,400 | — | — |
| 2017-03-06 | $49.67 | $71.51 | 1,897,100 | — | — |
| 2017-03-03 | $49.85 | $71.77 | 1,265,600 | — | — |
| 2017-03-02 | $50.19 | $72.26 | 1,927,800 | — | — |
| 2017-03-01 | $50.23 | $72.31 | 2,489,000 | — | — |
| 2017-02-28 | $49.84 | $71.75 | 2,355,200 | — | — |
| 2017-02-27 | $49.56 | $71.35 | 2,313,400 | — | — |
| 2017-02-24 | $49.53 | $71.31 | 2,064,100 | — | — |
| 2017-02-23 | $49.62 | $71.44 | 1,530,600 | — | — |
| 2017-02-22 | $49.69 | $71.54 | 2,707,600 | — | — |
| 2017-02-21 | $49.61 | $71.42 | 2,716,000 | — | — |
| 2017-02-17 | $49.70 | $71.55 | 3,483,500 | — | — |
| 2017-02-16 | $48.93 | $70.44 | 1,558,000 | — | — |
| 2017-02-15 | $48.79 | $69.97 | 3,144,400 | — | — |
| 2017-02-14 | $48.53 | $69.59 | 1,572,600 | — | — |
| 2017-02-13 | $48.42 | $69.44 | 1,516,400 | — | — |
| 2017-02-10 | $48.24 | $69.18 | 1,826,700 | — | — |
| 2017-02-09 | $48.07 | $68.93 | 2,012,400 | — | — |
| 2017-02-08 | $47.83 | $68.59 | 3,117,900 | — | — |
| 2017-02-07 | $47.27 | $67.79 | 4,338,700 | — | — |
| 2017-02-06 | $45.45 | $65.18 | 2,663,200 | — | — |
| 2017-02-03 | $45.81 | $65.69 | 1,371,900 | — | — |
| 2017-02-02 | $45.53 | $65.29 | 1,674,100 | — | — |
| 2017-02-01 | $45.25 | $64.89 | 2,070,900 | — | — |
| 2017-01-31 | $45.22 | $64.85 | 5,847,300 | — | — |
| 2017-01-30 | $45.31 | $64.98 | 1,872,800 | — | — |
| 2017-01-27 | $45.34 | $65.02 | 2,792,100 | — | — |
| 2017-01-26 | $46.10 | $66.11 | 1,788,700 | — | — |
| 2017-01-25 | $46.23 | $66.30 | 3,114,500 | — | — |
| 2017-01-24 | $46.09 | $66.09 | 1,859,000 | — | — |
| 2017-01-23 | $45.53 | $65.29 | 2,725,600 | — | — |
| 2017-01-20 | $45.55 | $65.32 | 3,588,400 | — | — |
| 2017-01-19 | $44.93 | $64.43 | 2,514,400 | — | — |
| 2017-01-18 | $44.74 | $64.16 | 2,302,600 | — | — |
| 2017-01-17 | $44.52 | $63.84 | 1,556,700 | — | — |
| 2017-01-13 | $43.78 | $62.78 | 1,187,300 | — | — |
| 2017-01-12 | $43.47 | $62.34 | 1,927,900 | — | — |
| 2017-01-11 | $43.56 | $62.47 | 1,939,000 | — | — |
| 2017-01-10 | $43.58 | $62.50 | 1,854,900 | — | — |
| 2017-01-09 | $44.30 | $63.53 | 1,441,000 | — | — |
| 2017-01-06 | $44.87 | $64.35 | 1,192,000 | — | — |
| 2017-01-05 | $44.89 | $64.37 | 1,358,300 | — | — |
| 2017-01-04 | $44.70 | $64.10 | 1,787,300 | — | — |
| 2017-01-03 | $44.34 | $63.59 | 3,126,600 | — | — |