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
- 1981-12-31 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 | $54.89 | $219.87 | 3,668,500 | — | — |
| 2017-12-28 | $55.18 | $221.04 | 4,240,600 | — | — |
| 2017-12-27 | $55.59 | $222.68 | 4,369,600 | — | — |
| 2017-12-26 | $56.23 | $225.24 | 3,194,900 | — | — |
| 2017-12-22 | $55.50 | $222.32 | 3,911,900 | — | — |
| 2017-12-21 | $55.95 | $224.12 | 7,824,700 | — | — |
| 2017-12-20 | $54.25 | $217.31 | 8,064,600 | — | — |
| 2017-12-19 | $52.68 | $211.02 | 4,795,800 | — | — |
| 2017-12-18 | $52.34 | $209.66 | 5,565,300 | — | — |
| 2017-12-15 | $52.17 | $208.98 | 11,363,400 | — | — |
| 2017-12-14 | $52.31 | $209.54 | 6,436,200 | — | — |
| 2017-12-13 | $51.68 | $207.02 | 4,906,800 | — | — |
| 2017-12-12 | $51.96 | $208.14 | 6,200,200 | — | — |
| 2017-12-11 | $51.69 | $207.06 | 4,040,400 | — | — |
| 2017-12-08 | $51.57 | $206.57 | 5,316,200 | — | — |
| 2017-12-07 | $50.54 | $202.45 | 4,037,800 | — | — |
| 2017-12-06 | $50.38 | $201.81 | 4,437,300 | — | — |
| 2017-12-05 | $51.23 | $205.21 | 4,531,700 | — | — |
| 2017-12-04 | $51.29 | $205.45 | 6,168,500 | — | — |
| 2017-12-01 | $51.74 | $207.26 | 6,683,900 | — | — |
| 2017-11-30 | $50.88 | $203.81 | 11,184,300 | — | — |
| 2017-11-29 | $50.73 | $203.21 | 6,897,800 | — | — |
| 2017-11-28 | $50.13 | $200.81 | 6,524,700 | — | — |
| 2017-11-27 | $49.16 | $196.92 | 6,369,000 | — | — |
| 2017-11-24 | $50.47 | $202.17 | 2,288,900 | — | — |
| 2017-11-22 | $50.22 | $201.17 | 4,818,700 | — | — |
| 2017-11-21 | $50.01 | $200.33 | 6,331,500 | — | — |
| 2017-11-20 | $50.08 | $200.61 | 4,429,600 | — | — |
| 2017-11-17 | $50.13 | $200.81 | 4,191,800 | — | — |
| 2017-11-16 | $50.22 | $201.17 | 5,694,900 | — | — |
| 2017-11-15 | $50.49 | $202.25 | 7,262,700 | — | — |
| 2017-11-14 | $51.23 | $205.21 | 6,945,000 | — | — |
| 2017-11-13 | $52.57 | $210.58 | 6,728,300 | — | — |
| 2017-11-10 | $52.99 | $212.26 | 5,504,600 | — | — |
| 2017-11-09 | $53.53 | $214.43 | 6,709,400 | — | — |
| 2017-11-08 | $53.52 | $214.39 | 7,513,000 | — | — |
| 2017-11-07 | $53.48 | $214.23 | 8,577,500 | — | — |
| 2017-11-06 | $53.67 | $214.99 | 8,438,900 | — | — |
| 2017-11-03 | $52.96 | $212.14 | 8,030,100 | — | — |
| 2017-11-02 | $52.48 | $210.22 | 6,177,100 | — | — |
| 2017-11-01 | $52.10 | $208.70 | 6,455,500 | — | — |
| 2017-10-31 | $51.15 | $204.89 | 6,171,500 | — | — |
| 2017-10-30 | $51.39 | $205.85 | 6,647,600 | — | — |
| 2017-10-27 | $51.21 | $205.13 | 7,835,700 | — | — |
| 2017-10-26 | $51.46 | $206.13 | 7,564,600 | — | — |
| 2017-10-25 | $49.96 | $200.13 | 6,989,700 | — | — |
| 2017-10-24 | $50.99 | $204.25 | 7,609,400 | — | — |
| 2017-10-23 | $50.26 | $201.33 | 5,589,000 | — | — |
| 2017-10-20 | $50.25 | $201.29 | 5,993,200 | — | — |
| 2017-10-19 | $49.71 | $199.12 | 4,015,400 | — | — |
| 2017-10-18 | $49.71 | $199.12 | 6,481,700 | — | — |
| 2017-10-17 | $49.72 | $199.16 | 3,579,000 | — | — |
| 2017-10-16 | $49.72 | $199.16 | 4,301,600 | — | — |
| 2017-10-13 | $49.40 | $197.88 | 4,629,900 | — | — |
| 2017-10-12 | $49.81 | $198.46 | 4,443,100 | — | — |
| 2017-10-11 | $49.60 | $197.63 | 4,534,800 | — | — |
| 2017-10-10 | $49.19 | $195.99 | 5,252,800 | — | — |
| 2017-10-09 | $48.91 | $194.88 | 4,765,500 | — | — |
| 2017-10-06 | $48.86 | $194.68 | 3,902,900 | — | — |
| 2017-10-05 | $49.70 | $198.02 | 5,295,400 | — | — |
| 2017-10-04 | $49.31 | $196.47 | 5,432,400 | — | — |
| 2017-10-03 | $49.24 | $196.19 | 6,742,100 | — | — |
| 2017-10-02 | $50.31 | $200.46 | 4,832,100 | — | — |
| 2017-09-29 | $50.05 | $199.42 | 4,175,700 | — | — |
| 2017-09-28 | $50.00 | $199.22 | 5,490,600 | — | — |
| 2017-09-27 | $50.22 | $200.10 | 5,369,500 | — | — |
| 2017-09-26 | $49.67 | $197.91 | 5,434,200 | — | — |
| 2017-09-25 | $49.98 | $199.14 | 6,800,100 | — | — |
| 2017-09-22 | $49.08 | $195.55 | 7,388,200 | — | — |
| 2017-09-21 | $48.69 | $194.00 | 5,790,700 | — | — |
| 2017-09-20 | $48.33 | $192.57 | 8,843,300 | — | — |
| 2017-09-19 | $47.55 | $189.46 | 6,216,100 | — | — |
| 2017-09-18 | $47.09 | $187.63 | 6,988,900 | — | — |
| 2017-09-15 | $46.51 | $185.31 | 11,895,000 | — | — |
| 2017-09-14 | $45.83 | $182.61 | 6,573,400 | — | — |
| 2017-09-13 | $45.56 | $181.53 | 6,178,600 | — | — |
| 2017-09-12 | $44.93 | $179.02 | 5,189,000 | — | — |
| 2017-09-11 | $44.93 | $179.02 | 4,809,400 | — | — |
| 2017-09-08 | $44.47 | $177.19 | 4,147,400 | — | — |
| 2017-09-07 | $45.11 | $179.74 | 5,184,700 | — | — |
| 2017-09-06 | $45.06 | $179.54 | 5,939,300 | — | — |
| 2017-09-05 | $44.39 | $176.87 | 5,438,800 | — | — |
| 2017-09-01 | $44.24 | $176.27 | 4,808,800 | — | — |
| 2017-08-31 | $43.66 | $173.96 | 7,660,100 | — | — |
| 2017-08-30 | $43.41 | $172.96 | 6,846,900 | — | — |
| 2017-08-29 | $42.85 | $170.73 | 4,592,900 | — | — |
| 2017-08-28 | $43.05 | $171.53 | 4,593,400 | — | — |
| 2017-08-25 | $43.58 | $173.64 | 5,393,800 | — | — |
| 2017-08-24 | $43.30 | $172.52 | 4,370,000 | — | — |
| 2017-08-23 | $43.69 | $174.08 | 5,240,900 | — | — |
| 2017-08-22 | $43.19 | $172.09 | 5,850,200 | — | — |
| 2017-08-21 | $42.50 | $169.34 | 5,709,600 | — | — |
| 2017-08-18 | $43.11 | $171.77 | 7,310,400 | — | — |
| 2017-08-17 | $43.00 | $171.33 | 6,422,500 | — | — |
| 2017-08-16 | $43.69 | $174.08 | 5,795,800 | — | — |
| 2017-08-15 | $44.50 | $177.31 | 8,179,300 | — | — |
| 2017-08-14 | $44.54 | $177.47 | 5,063,100 | — | — |
| 2017-08-11 | $44.79 | $178.46 | 4,206,900 | — | — |
| 2017-08-10 | $44.97 | $179.18 | 6,441,400 | — | — |
| 2017-08-09 | $45.65 | $181.89 | 7,451,100 | — | — |
| 2017-08-08 | $45.63 | $181.81 | 8,032,000 | — | — |
| 2017-08-07 | $45.17 | $179.98 | 6,370,200 | — | — |
| 2017-08-04 | $45.56 | $181.53 | 6,105,600 | — | — |
| 2017-08-03 | $44.91 | $178.94 | 9,204,100 | — | — |
| 2017-08-02 | $45.61 | $181.73 | 9,562,300 | — | — |
| 2017-08-01 | $44.75 | $178.30 | 6,685,100 | — | — |
| 2017-07-31 | $45.37 | $180.77 | 8,368,400 | — | — |
| 2017-07-28 | $45.26 | $180.33 | 10,794,900 | — | — |
| 2017-07-27 | $44.66 | $177.94 | 9,803,100 | — | — |
| 2017-07-26 | $43.70 | $174.12 | 7,124,500 | — | — |
| 2017-07-25 | $43.65 | $173.92 | 8,641,100 | — | — |
| 2017-07-24 | $42.61 | $169.78 | 6,094,100 | — | — |
| 2017-07-21 | $42.65 | $169.93 | 6,480,600 | — | — |
| 2017-07-20 | $43.23 | $172.25 | 7,663,000 | — | — |
| 2017-07-19 | $43.66 | $172.90 | 8,823,000 | — | — |
| 2017-07-18 | $43.07 | $170.57 | 6,834,800 | — | — |
| 2017-07-17 | $43.19 | $171.04 | 7,014,700 | — | — |
| 2017-07-14 | $43.45 | $172.07 | 5,467,300 | — | — |
| 2017-07-13 | $43.25 | $171.28 | 7,014,100 | — | — |
| 2017-07-12 | $43.24 | $171.24 | 7,907,900 | — | — |
| 2017-07-11 | $43.35 | $171.68 | 5,782,600 | — | — |
| 2017-07-10 | $43.24 | $171.24 | 5,631,900 | — | — |
| 2017-07-07 | $43.00 | $170.29 | 8,494,200 | — | — |
| 2017-07-06 | $43.31 | $171.52 | 7,155,500 | — | — |
| 2017-07-05 | $44.16 | $174.88 | 7,725,500 | — | — |
| 2017-07-03 | $45.66 | $180.82 | 5,742,900 | — | — |
| 2017-06-30 | $43.96 | $174.09 | 9,126,700 | — | — |
| 2017-06-29 | $44.08 | $174.57 | 8,252,400 | — | — |
| 2017-06-28 | $43.96 | $174.09 | 6,983,500 | — | — |
| 2017-06-27 | $43.97 | $174.13 | 8,697,100 | — | — |
| 2017-06-26 | $44.23 | $175.16 | 9,047,500 | — | — |
| 2017-06-23 | $44.83 | $177.54 | 8,483,100 | — | — |
| 2017-06-22 | $44.81 | $177.46 | 8,881,300 | — | — |
| 2017-06-21 | $44.95 | $178.01 | 10,790,300 | — | — |
| 2017-06-20 | $45.82 | $181.46 | 7,739,600 | — | — |
| 2017-06-19 | $46.36 | $183.60 | 6,029,900 | — | — |
| 2017-06-16 | $46.53 | $184.27 | 11,639,600 | — | — |
| 2017-06-15 | $45.39 | $179.75 | 9,672,500 | — | — |
| 2017-06-14 | $45.42 | $179.87 | 7,069,600 | — | — |
| 2017-06-13 | $46.43 | $183.87 | 8,601,000 | — | — |
| 2017-06-12 | $45.72 | $181.06 | 13,550,400 | — | — |
| 2017-06-09 | $44.82 | $177.50 | 10,412,900 | — | — |
| 2017-06-08 | $43.07 | $170.57 | 9,179,500 | — | — |
| 2017-06-07 | $43.56 | $172.51 | 13,140,900 | — | — |
| 2017-06-06 | $44.48 | $176.15 | 8,584,000 | — | — |
| 2017-06-05 | $44.02 | $174.33 | 5,731,300 | — | — |
| 2017-06-02 | $44.26 | $175.28 | 8,000,900 | — | — |
| 2017-06-01 | $44.86 | $177.66 | 7,946,800 | — | — |
| 2017-05-31 | $44.69 | $176.98 | 8,770,800 | — | — |
| 2017-05-30 | $44.79 | $177.38 | 9,280,900 | — | — |
| 2017-05-26 | $45.35 | $179.60 | 10,758,900 | — | — |
| 2017-05-25 | $45.05 | $178.41 | 12,772,200 | — | — |
| 2017-05-24 | $46.67 | $184.82 | 7,765,700 | — | — |
| 2017-05-23 | $46.76 | $185.18 | 7,436,700 | — | — |
| 2017-05-22 | $46.93 | $185.85 | 7,967,900 | — | — |
| 2017-05-19 | $47.48 | $188.03 | 7,206,200 | — | — |
| 2017-05-18 | $46.42 | $183.83 | 6,543,500 | — | — |
| 2017-05-17 | $46.41 | $183.79 | 7,512,800 | — | — |
| 2017-05-16 | $47.13 | $186.64 | 5,288,200 | — | — |
| 2017-05-15 | $47.44 | $187.87 | 7,675,600 | — | — |
| 2017-05-12 | $46.97 | $186.01 | 9,151,900 | — | — |
| 2017-05-11 | $47.42 | $187.79 | 8,569,900 | — | — |
| 2017-05-10 | $47.61 | $187.50 | 7,950,300 | — | — |
| 2017-05-09 | $46.27 | $182.22 | 6,157,400 | — | — |
| 2017-05-08 | $47.13 | $185.61 | 5,861,200 | — | — |
| 2017-05-05 | $46.77 | $184.19 | 7,894,400 | — | — |
| 2017-05-04 | $45.92 | $180.84 | 9,999,300 | — | — |
| 2017-05-03 | $47.08 | $185.41 | 5,757,200 | — | — |
| 2017-05-02 | $46.70 | $183.91 | 10,390,500 | — | — |
| 2017-05-01 | $47.48 | $186.98 | 5,795,400 | — | — |
| 2017-04-28 | $47.91 | $188.68 | 6,429,000 | — | — |
| 2017-04-27 | $47.86 | $188.48 | 7,302,700 | — | — |
| 2017-04-26 | $48.34 | $190.37 | 6,536,900 | — | — |
| 2017-04-25 | $48.79 | $192.14 | 7,023,200 | — | — |
| 2017-04-24 | $47.91 | $188.68 | 5,750,700 | — | — |
| 2017-04-21 | $47.74 | $188.01 | 6,056,300 | — | — |
| 2017-04-20 | $47.95 | $188.84 | 6,278,800 | — | — |
| 2017-04-19 | $48.00 | $189.03 | 6,165,200 | — | — |
| 2017-04-18 | $48.69 | $191.75 | 6,046,600 | — | — |
| 2017-04-17 | $48.95 | $192.77 | 5,286,600 | — | — |
| 2017-04-13 | $48.62 | $191.47 | 8,807,100 | — | — |
| 2017-04-12 | $49.44 | $194.70 | 7,623,000 | — | — |
| 2017-04-11 | $50.15 | $197.50 | 7,395,200 | — | — |
| 2017-04-10 | $50.15 | $197.50 | 6,737,400 | — | — |
| 2017-04-07 | $49.54 | $195.10 | 5,857,400 | — | — |
| 2017-04-06 | $49.81 | $196.16 | 6,823,800 | — | — |
| 2017-04-05 | $49.11 | $193.40 | 7,490,900 | — | — |
| 2017-04-04 | $49.73 | $195.85 | 6,175,900 | — | — |
| 2017-04-03 | $49.45 | $194.74 | 7,711,800 | — | — |
| 2017-03-31 | $49.87 | $196.40 | 13,410,500 | — | — |
| 2017-03-30 | $50.00 | $196.91 | 40,059,800 | — | — |
| 2017-03-29 | $45.95 | $180.96 | 6,040,800 | — | — |
| 2017-03-28 | $45.38 | $178.71 | 7,034,800 | — | — |
| 2017-03-27 | $44.29 | $174.42 | 6,231,900 | — | — |
| 2017-03-24 | $44.10 | $173.67 | 8,797,100 | — | — |
| 2017-03-23 | $44.48 | $175.17 | 9,149,400 | — | — |
| 2017-03-22 | $44.65 | $175.84 | 7,852,200 | — | — |
| 2017-03-21 | $45.18 | $177.93 | 6,504,200 | — | — |
| 2017-03-20 | $45.86 | $180.60 | 5,754,200 | — | — |
| 2017-03-17 | $45.69 | $179.94 | 8,359,700 | — | — |
| 2017-03-16 | $45.84 | $180.53 | 6,393,700 | — | — |
| 2017-03-15 | $45.84 | $180.53 | 7,573,400 | — | — |
| 2017-03-14 | $44.94 | $176.98 | 10,538,300 | — | — |
| 2017-03-13 | $45.84 | $180.53 | 6,333,800 | — | — |
| 2017-03-10 | $45.67 | $179.86 | 8,455,400 | — | — |
| 2017-03-09 | $46.48 | $183.05 | 7,235,900 | — | — |
| 2017-03-08 | $45.91 | $180.80 | 9,435,500 | — | — |
| 2017-03-07 | $47.72 | $187.93 | 5,652,800 | — | — |
| 2017-03-06 | $48.32 | $190.29 | 6,078,500 | — | — |
| 2017-03-03 | $47.82 | $188.32 | 5,290,100 | — | — |
| 2017-03-02 | $48.21 | $189.86 | 5,955,300 | — | — |
| 2017-03-01 | $49.05 | $193.17 | 9,194,500 | — | — |
| 2017-02-28 | $47.57 | $187.34 | 6,710,600 | — | — |
| 2017-02-27 | $47.36 | $186.51 | 6,208,300 | — | — |
| 2017-02-24 | $47.04 | $185.25 | 6,749,500 | — | — |
| 2017-02-23 | $47.30 | $186.28 | 7,846,400 | — | — |
| 2017-02-22 | $47.10 | $185.49 | 8,007,700 | — | — |
| 2017-02-21 | $48.13 | $189.54 | 9,577,200 | — | — |
| 2017-02-17 | $47.51 | $187.10 | 10,694,000 | — | — |
| 2017-02-16 | $48.34 | $190.37 | 9,689,100 | — | — |
| 2017-02-15 | $49.36 | $194.39 | 7,461,800 | — | — |
| 2017-02-14 | $50.14 | $197.46 | 6,063,400 | — | — |
| 2017-02-13 | $49.70 | $195.73 | 6,163,400 | — | — |
| 2017-02-10 | $50.14 | $197.46 | 5,996,000 | — | — |
| 2017-02-09 | $49.81 | $195.12 | 6,357,000 | — | — |
| 2017-02-08 | $49.60 | $194.29 | 8,588,600 | — | — |
| 2017-02-07 | $49.42 | $193.59 | 7,591,600 | — | — |
| 2017-02-06 | $50.09 | $196.21 | 8,127,500 | — | — |
| 2017-02-03 | $50.43 | $197.55 | 8,414,400 | — | — |
| 2017-02-02 | $48.69 | $190.73 | 8,625,100 | — | — |
| 2017-02-01 | $48.50 | $189.99 | 10,040,900 | — | — |
| 2017-01-31 | $48.76 | $191.00 | 7,464,500 | — | — |
| 2017-01-30 | $47.48 | $185.99 | 10,483,200 | — | — |
| 2017-01-27 | $49.43 | $193.63 | 5,408,100 | — | — |
| 2017-01-26 | $50.63 | $198.33 | 4,164,100 | — | — |
| 2017-01-25 | $50.69 | $198.56 | 5,991,200 | — | — |
| 2017-01-24 | $50.27 | $196.92 | 5,919,200 | — | — |
| 2017-01-23 | $49.94 | $195.63 | 5,969,500 | — | — |
| 2017-01-20 | $50.73 | $198.72 | 5,888,500 | — | — |
| 2017-01-19 | $49.86 | $195.31 | 4,915,300 | — | — |
| 2017-01-18 | $50.27 | $196.92 | 4,970,000 | — | — |
| 2017-01-17 | $50.15 | $196.45 | 4,995,100 | — | — |
| 2017-01-13 | $50.59 | $198.17 | 4,413,300 | — | — |
| 2017-01-12 | $50.15 | $196.45 | 6,963,300 | — | — |
| 2017-01-11 | $51.22 | $200.64 | 8,689,400 | — | — |
| 2017-01-10 | $49.66 | $194.53 | 5,447,900 | — | — |
| 2017-01-09 | $49.66 | $194.53 | 5,765,600 | — | — |
| 2017-01-06 | $50.74 | $198.76 | 3,472,500 | — | — |
| 2017-01-05 | $50.93 | $199.50 | 4,727,100 | — | — |
| 2017-01-04 | $51.08 | $200.09 | 4,990,000 | — | — |
| 2017-01-03 | $50.61 | $198.25 | 7,032,600 | — | — |