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
- 2001-12-13 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 | $50.44 | $50.44 | 1,615,000 | — | — |
| 2017-12-28 | $51.45 | $51.45 | 1,258,200 | — | — |
| 2017-12-27 | $51.51 | $51.51 | 1,434,800 | — | — |
| 2017-12-26 | $51.13 | $51.13 | 1,023,400 | — | — |
| 2017-12-22 | $51.08 | $51.08 | 1,533,400 | — | — |
| 2017-12-21 | $51.29 | $51.29 | 3,226,200 | — | — |
| 2017-12-20 | $51.47 | $51.47 | 3,335,200 | — | — |
| 2017-12-19 | $50.47 | $50.47 | 4,620,400 | — | — |
| 2017-12-18 | $48.97 | $48.97 | 6,441,200 | — | — |
| 2017-12-15 | $47.43 | $47.43 | 9,075,400 | — | — |
| 2017-12-14 | $49.51 | $49.51 | 2,653,000 | — | — |
| 2017-12-13 | $50.60 | $50.60 | 3,979,600 | — | — |
| 2017-12-12 | $50.43 | $50.43 | 2,722,400 | — | — |
| 2017-12-11 | $49.85 | $49.85 | 2,256,200 | — | — |
| 2017-12-08 | $50.67 | $50.67 | 2,316,600 | — | — |
| 2017-12-07 | $50.45 | $50.45 | 2,583,000 | — | — |
| 2017-12-06 | $49.26 | $49.26 | 2,125,200 | — | — |
| 2017-12-05 | $49.87 | $49.87 | 5,166,400 | — | — |
| 2017-12-04 | $49.14 | $49.14 | 3,026,600 | — | — |
| 2017-12-01 | $50.55 | $50.55 | 2,710,000 | — | — |
| 2017-11-30 | $51.04 | $51.04 | 3,098,400 | — | — |
| 2017-11-29 | $49.51 | $49.51 | 2,188,800 | — | — |
| 2017-11-28 | $48.90 | $48.90 | 2,577,400 | — | — |
| 2017-11-27 | $49.04 | $49.04 | 2,990,400 | — | — |
| 2017-11-24 | $48.58 | $48.58 | 818,000 | — | — |
| 2017-11-22 | $48.47 | $48.47 | 2,761,600 | — | — |
| 2017-11-21 | $46.96 | $46.96 | 2,384,200 | — | — |
| 2017-11-20 | $46.89 | $46.89 | 2,466,600 | — | — |
| 2017-11-17 | $47.57 | $47.57 | 2,009,200 | — | — |
| 2017-11-16 | $47.97 | $47.97 | 3,466,600 | — | — |
| 2017-11-15 | $46.08 | $46.08 | 2,552,800 | — | — |
| 2017-11-14 | $46.51 | $46.51 | 1,715,400 | — | — |
| 2017-11-13 | $47.18 | $47.18 | 3,056,200 | — | — |
| 2017-11-10 | $46.84 | $46.84 | 1,307,000 | — | — |
| 2017-11-09 | $46.64 | $46.64 | 2,118,200 | — | — |
| 2017-11-08 | $46.58 | $46.58 | 2,487,600 | — | — |
| 2017-11-07 | $47.40 | $47.40 | 1,218,000 | — | — |
| 2017-11-06 | $47.66 | $47.66 | 2,195,600 | — | — |
| 2017-11-03 | $48.01 | $48.01 | 1,707,400 | — | — |
| 2017-11-02 | $47.90 | $47.90 | 3,024,400 | — | — |
| 2017-11-01 | $48.33 | $48.33 | 4,476,200 | — | — |
| 2017-10-31 | $46.83 | $46.83 | 2,828,400 | — | — |
| 2017-10-30 | $46.90 | $46.90 | 2,141,800 | — | — |
| 2017-10-27 | $47.21 | $47.21 | 4,363,000 | — | — |
| 2017-10-26 | $45.56 | $45.56 | 4,712,800 | — | — |
| 2017-10-25 | $45.38 | $45.38 | 5,437,800 | — | — |
| 2017-10-24 | $46.51 | $46.51 | 9,087,600 | — | — |
| 2017-10-23 | $48.99 | $48.99 | 3,580,600 | — | — |
| 2017-10-20 | $48.25 | $48.25 | 2,941,600 | — | — |
| 2017-10-19 | $47.35 | $47.35 | 2,857,200 | — | — |
| 2017-10-18 | $46.77 | $46.77 | 3,800,600 | — | — |
| 2017-10-17 | $46.90 | $46.90 | 6,010,600 | — | — |
| 2017-10-16 | $45.46 | $45.46 | 4,971,800 | — | — |
| 2017-10-13 | $45.28 | $45.28 | 12,794,200 | — | — |
| 2017-10-12 | $46.84 | $46.84 | 6,443,200 | — | — |
| 2017-10-11 | $48.03 | $48.03 | 4,982,400 | — | — |
| 2017-10-10 | $48.17 | $48.17 | 3,177,800 | — | — |
| 2017-10-09 | $48.61 | $48.61 | 1,721,600 | — | — |
| 2017-10-06 | $49.01 | $49.01 | 2,227,600 | — | — |
| 2017-10-05 | $48.67 | $48.67 | 3,069,000 | — | — |
| 2017-10-04 | $48.38 | $48.38 | 1,388,600 | — | — |
| 2017-10-03 | $48.49 | $48.49 | 1,942,200 | — | — |
| 2017-10-02 | $48.48 | $48.48 | 3,740,800 | — | — |
| 2017-09-29 | $48.38 | $48.38 | 4,193,600 | — | — |
| 2017-09-28 | $47.92 | $47.92 | 5,343,000 | — | — |
| 2017-09-27 | $46.86 | $46.86 | 2,825,600 | — | — |
| 2017-09-26 | $46.16 | $46.16 | 4,404,600 | — | — |
| 2017-09-25 | $45.17 | $45.17 | 4,219,400 | — | — |
| 2017-09-22 | $46.11 | $46.11 | 6,991,200 | — | — |
| 2017-09-21 | $45.37 | $45.37 | 3,310,200 | — | — |
| 2017-09-20 | $45.38 | $45.38 | 3,731,800 | — | — |
| 2017-09-19 | $44.89 | $44.89 | 9,423,600 | — | — |
| 2017-09-18 | $47.29 | $47.29 | 3,236,400 | — | — |
| 2017-09-15 | $47.99 | $47.99 | 3,890,400 | — | — |
| 2017-09-14 | $47.96 | $47.96 | 4,146,600 | — | — |
| 2017-09-13 | $49.08 | $49.08 | 7,152,400 | — | — |
| 2017-09-12 | $45.44 | $45.44 | 2,016,400 | — | — |
| 2017-09-11 | $45.27 | $45.27 | 2,777,000 | — | — |
| 2017-09-08 | $44.77 | $44.77 | 1,820,600 | — | — |
| 2017-09-07 | $44.54 | $44.54 | 1,691,400 | — | — |
| 2017-09-06 | $44.16 | $44.16 | 2,659,800 | — | — |
| 2017-09-05 | $44.31 | $44.31 | 1,893,200 | — | — |
| 2017-09-01 | $44.31 | $44.31 | 1,802,400 | — | — |
| 2017-08-31 | $44.42 | $44.42 | 2,670,400 | — | — |
| 2017-08-30 | $43.22 | $43.22 | 1,548,200 | — | — |
| 2017-08-29 | $43.11 | $43.11 | 1,291,800 | — | — |
| 2017-08-28 | $43.17 | $43.17 | 1,380,400 | — | — |
| 2017-08-25 | $42.95 | $42.95 | 2,133,800 | — | — |
| 2017-08-24 | $43.00 | $43.00 | 1,268,000 | — | — |
| 2017-08-23 | $42.85 | $42.85 | 1,774,400 | — | — |
| 2017-08-22 | $43.13 | $43.13 | 2,170,400 | — | — |
| 2017-08-21 | $42.13 | $42.13 | 2,506,400 | — | — |
| 2017-08-18 | $41.74 | $41.74 | 1,745,200 | — | — |
| 2017-08-17 | $41.81 | $41.81 | 3,288,800 | — | — |
| 2017-08-16 | $41.44 | $41.44 | 3,078,600 | — | — |
| 2017-08-15 | $41.42 | $41.42 | 2,072,200 | — | — |
| 2017-08-14 | $41.47 | $41.47 | 1,521,200 | — | — |
| 2017-08-11 | $41.07 | $41.07 | 1,535,400 | — | — |
| 2017-08-10 | $40.71 | $40.71 | 1,592,200 | — | — |
| 2017-08-09 | $41.37 | $41.37 | 1,677,200 | — | — |
| 2017-08-08 | $41.36 | $41.36 | 1,673,400 | — | — |
| 2017-08-07 | $41.30 | $41.30 | 2,307,600 | — | — |
| 2017-08-04 | $41.19 | $41.19 | 3,345,200 | — | — |
| 2017-08-03 | $41.60 | $41.60 | 2,566,400 | — | — |
| 2017-08-02 | $40.90 | $40.90 | 3,589,600 | — | — |
| 2017-08-01 | $40.22 | $40.22 | 3,335,800 | — | — |
| 2017-07-31 | $39.71 | $39.71 | 4,080,400 | — | — |
| 2017-07-28 | $41.35 | $41.35 | 2,429,800 | — | — |
| 2017-07-27 | $40.58 | $40.58 | 2,778,800 | — | — |
| 2017-07-26 | $41.70 | $41.70 | 4,172,800 | — | — |
| 2017-07-25 | $41.42 | $41.42 | 6,374,800 | — | — |
| 2017-07-24 | $42.10 | $42.10 | 4,245,200 | — | — |
| 2017-07-21 | $42.37 | $42.37 | 1,662,200 | — | — |
| 2017-07-20 | $42.70 | $42.70 | 3,925,000 | — | — |
| 2017-07-19 | $42.33 | $42.33 | 2,659,400 | — | — |
| 2017-07-18 | $42.22 | $42.22 | 3,899,800 | — | — |
| 2017-07-17 | $41.85 | $41.85 | 3,241,600 | — | — |
| 2017-07-14 | $41.40 | $41.40 | 3,493,000 | — | — |
| 2017-07-13 | $41.20 | $41.20 | 2,779,000 | — | — |
| 2017-07-12 | $41.25 | $41.25 | 3,610,400 | — | — |
| 2017-07-11 | $40.99 | $40.99 | 3,297,600 | — | — |
| 2017-07-10 | $40.56 | $40.56 | 1,871,800 | — | — |
| 2017-07-07 | $40.63 | $40.63 | 2,562,400 | — | — |
| 2017-07-06 | $39.85 | $39.85 | 2,649,200 | — | — |
| 2017-07-05 | $40.79 | $40.79 | 2,694,000 | — | — |
| 2017-07-03 | $40.07 | $40.07 | 1,449,200 | — | — |
| 2017-06-30 | $39.94 | $39.94 | 2,706,400 | — | — |
| 2017-06-29 | $39.97 | $39.97 | 2,092,600 | — | — |
| 2017-06-28 | $40.68 | $40.68 | 2,488,600 | — | — |
| 2017-06-27 | $40.51 | $40.51 | 3,350,600 | — | — |
| 2017-06-26 | $41.17 | $41.17 | 4,650,800 | — | — |
| 2017-06-23 | $42.08 | $42.08 | 8,530,800 | — | — |
| 2017-06-22 | $41.50 | $41.50 | 5,281,400 | — | — |
| 2017-06-21 | $40.06 | $40.06 | 3,502,400 | — | — |
| 2017-06-20 | $39.16 | $39.16 | 2,457,600 | — | — |
| 2017-06-19 | $39.31 | $39.31 | 3,068,000 | — | — |
| 2017-06-16 | $39.31 | $39.31 | 3,401,600 | — | — |
| 2017-06-15 | $39.51 | $39.51 | 3,872,000 | — | — |
| 2017-06-14 | $39.18 | $39.18 | 2,030,200 | — | — |
| 2017-06-13 | $39.03 | $39.03 | 2,573,600 | — | — |
| 2017-06-12 | $38.24 | $38.24 | 2,524,200 | — | — |
| 2017-06-09 | $38.75 | $38.75 | 2,627,000 | — | — |
| 2017-06-08 | $38.83 | $38.83 | 2,516,400 | — | — |
| 2017-06-07 | $38.81 | $38.81 | 2,868,800 | — | — |
| 2017-06-06 | $38.12 | $38.12 | 3,165,400 | — | — |
| 2017-06-05 | $37.80 | $37.80 | 2,130,600 | — | — |
| 2017-06-02 | $37.60 | $37.60 | 2,841,200 | — | — |
| 2017-06-01 | $37.63 | $37.63 | 5,872,600 | — | — |
| 2017-05-31 | $36.31 | $36.31 | 6,108,800 | — | — |
| 2017-05-30 | $36.73 | $36.73 | 2,259,000 | — | — |
| 2017-05-26 | $37.29 | $37.29 | 1,839,400 | — | — |
| 2017-05-25 | $37.63 | $37.63 | 3,646,600 | — | — |
| 2017-05-24 | $37.38 | $37.38 | 2,404,600 | — | — |
| 2017-05-23 | $36.99 | $36.99 | 2,755,600 | — | — |
| 2017-05-22 | $37.01 | $37.01 | 4,039,000 | — | — |
| 2017-05-19 | $37.54 | $37.54 | 3,035,600 | — | — |
| 2017-05-18 | $37.81 | $37.81 | 4,402,800 | — | — |
| 2017-05-17 | $37.71 | $37.71 | 2,001,200 | — | — |
| 2017-05-16 | $38.22 | $38.22 | 3,095,200 | — | — |
| 2017-05-15 | $38.20 | $38.20 | 3,019,800 | — | — |
| 2017-05-12 | $37.83 | $37.83 | 3,384,600 | — | — |
| 2017-05-11 | $38.12 | $38.12 | 2,112,400 | — | — |
| 2017-05-10 | $38.68 | $38.68 | 4,680,200 | — | — |
| 2017-05-09 | $37.87 | $37.87 | 2,957,800 | — | — |
| 2017-05-08 | $37.90 | $37.90 | 3,061,200 | — | — |
| 2017-05-05 | $38.44 | $38.44 | 2,580,200 | — | — |
| 2017-05-04 | $37.94 | $37.94 | 5,217,600 | — | — |
| 2017-05-03 | $38.02 | $38.02 | 3,320,200 | — | — |
| 2017-05-02 | $38.49 | $38.49 | 5,207,400 | — | — |
| 2017-05-01 | $37.67 | $37.67 | 4,261,400 | — | — |
| 2017-04-28 | $37.20 | $37.20 | 3,762,200 | — | — |
| 2017-04-27 | $36.47 | $36.47 | 5,652,800 | — | — |
| 2017-04-26 | $36.40 | $36.40 | 7,024,000 | — | — |
| 2017-04-25 | $36.72 | $36.72 | 4,236,800 | — | — |
| 2017-04-24 | $35.99 | $35.99 | 5,125,400 | — | — |
| 2017-04-21 | $35.32 | $35.32 | 3,565,000 | — | — |
| 2017-04-20 | $35.87 | $35.87 | 3,343,800 | — | — |
| 2017-04-19 | $35.85 | $35.85 | 1,763,200 | — | — |
| 2017-04-18 | $35.58 | $35.58 | 2,199,200 | — | — |
| 2017-04-17 | $35.51 | $35.51 | 2,208,600 | — | — |
| 2017-04-13 | $35.28 | $35.28 | 1,544,400 | — | — |
| 2017-04-12 | $35.44 | $35.44 | 2,572,800 | — | — |
| 2017-04-11 | $36.10 | $36.10 | 1,814,200 | — | — |
| 2017-04-10 | $35.88 | $35.88 | 1,646,600 | — | — |
| 2017-04-07 | $35.52 | $35.52 | 1,474,600 | — | — |
| 2017-04-06 | $35.74 | $35.74 | 1,868,200 | — | — |
| 2017-04-05 | $35.37 | $35.37 | 2,816,600 | — | — |
| 2017-04-04 | $34.88 | $34.88 | 5,847,000 | — | — |
| 2017-04-03 | $35.83 | $35.83 | 3,305,000 | — | — |
| 2017-03-31 | $35.63 | $35.63 | 3,007,400 | — | — |
| 2017-03-30 | $36.08 | $36.08 | 3,667,600 | — | — |
| 2017-03-29 | $35.54 | $35.54 | 4,821,200 | — | — |
| 2017-03-28 | $35.42 | $35.42 | 5,187,000 | — | — |
| 2017-03-27 | $35.12 | $35.12 | 9,026,400 | — | — |
| 2017-03-24 | $34.37 | $34.37 | 8,123,000 | — | — |
| 2017-03-23 | $32.65 | $32.65 | 7,514,800 | — | — |
| 2017-03-22 | $34.01 | $34.01 | 3,804,800 | — | — |
| 2017-03-21 | $33.46 | $33.46 | 3,168,600 | — | — |
| 2017-03-20 | $33.86 | $33.86 | 3,447,800 | — | — |
| 2017-03-17 | $34.29 | $34.29 | 3,445,000 | — | — |
| 2017-03-16 | $34.30 | $34.30 | 2,990,000 | — | — |
| 2017-03-15 | $34.28 | $34.28 | 4,882,600 | — | — |
| 2017-03-14 | $33.75 | $33.75 | 4,259,600 | — | — |
| 2017-03-13 | $34.72 | $34.72 | 4,663,000 | — | — |
| 2017-03-10 | $34.22 | $34.22 | 5,925,800 | — | — |
| 2017-03-09 | $34.78 | $34.78 | 4,262,400 | — | — |
| 2017-03-08 | $35.12 | $35.12 | 2,703,400 | — | — |
| 2017-03-07 | $35.28 | $35.28 | 2,294,600 | — | — |
| 2017-03-06 | $35.49 | $35.49 | 3,109,000 | — | — |
| 2017-03-03 | $35.49 | $35.49 | 3,536,600 | — | — |
| 2017-03-02 | $35.62 | $35.62 | 2,616,400 | — | — |
| 2017-03-01 | $36.21 | $36.21 | 4,369,200 | — | — |
| 2017-02-28 | $35.25 | $35.25 | 2,780,800 | — | — |
| 2017-02-27 | $35.56 | $35.56 | 2,959,000 | — | — |
| 2017-02-24 | $35.31 | $35.31 | 2,478,600 | — | — |
| 2017-02-23 | $35.29 | $35.29 | 2,152,600 | — | — |
| 2017-02-22 | $35.12 | $35.12 | 2,365,800 | — | — |
| 2017-02-21 | $35.14 | $35.14 | 3,216,200 | — | — |
| 2017-02-17 | $33.81 | $33.81 | 6,779,400 | — | — |
| 2017-02-16 | $35.04 | $35.04 | 5,243,400 | — | — |
| 2017-02-15 | $35.72 | $35.72 | 3,345,600 | — | — |
| 2017-02-14 | $35.47 | $35.47 | 3,386,400 | — | — |
| 2017-02-13 | $34.97 | $34.97 | 2,825,800 | — | — |
| 2017-02-10 | $34.70 | $34.70 | 2,864,200 | — | — |
| 2017-02-09 | $34.67 | $34.67 | 2,724,800 | — | — |
| 2017-02-08 | $34.33 | $34.33 | 6,600,000 | — | — |
| 2017-02-07 | $33.50 | $33.50 | 8,831,400 | — | — |
| 2017-02-06 | $31.82 | $31.82 | 4,152,000 | — | — |
| 2017-02-03 | $32.36 | $32.36 | 3,400,800 | — | — |
| 2017-02-02 | $32.01 | $32.01 | 1,872,400 | — | — |
| 2017-02-01 | $32.10 | $32.10 | 3,732,200 | — | — |
| 2017-01-31 | $31.64 | $31.64 | 2,066,800 | — | — |
| 2017-01-30 | $31.38 | $31.37 | 1,779,400 | — | — |
| 2017-01-27 | $31.90 | $31.90 | 1,624,600 | — | — |
| 2017-01-26 | $31.75 | $31.75 | 3,615,200 | — | — |
| 2017-01-25 | $32.24 | $32.24 | 2,842,400 | — | — |
| 2017-01-24 | $31.48 | $31.48 | 3,059,400 | — | — |
| 2017-01-23 | $31.55 | $31.55 | 3,676,600 | — | — |
| 2017-01-20 | $31.66 | $31.66 | 2,550,600 | — | — |
| 2017-01-19 | $31.13 | $31.13 | 2,908,000 | — | — |
| 2017-01-18 | $31.43 | $31.43 | 2,572,200 | — | — |
| 2017-01-17 | $31.54 | $31.54 | 1,940,800 | — | — |
| 2017-01-13 | $31.33 | $31.33 | 1,867,200 | — | — |
| 2017-01-12 | $31.36 | $31.36 | 3,512,800 | — | — |
| 2017-01-11 | $30.84 | $30.84 | 2,648,000 | — | — |
| 2017-01-10 | $31.06 | $31.06 | 3,523,400 | — | — |
| 2017-01-09 | $30.99 | $30.99 | 3,386,000 | — | — |
| 2017-01-06 | $30.52 | $30.52 | 2,529,400 | — | — |
| 2017-01-05 | $30.08 | $30.08 | 2,882,400 | — | — |
| 2017-01-04 | $30.13 | $30.13 | 4,213,400 | — | — |
| 2017-01-03 | $29.16 | $29.16 | 3,988,200 | — | — |