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
- 2007-05-03 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 | $56.00 | $59.47 | 3,120,200 | — | — |
| 2017-12-28 | $56.35 | $59.84 | 3,651,800 | — | — |
| 2017-12-27 | $56.12 | $59.60 | 3,766,400 | — | — |
| 2017-12-26 | $56.43 | $59.92 | 3,276,700 | — | — |
| 2017-12-22 | $56.03 | $59.50 | 3,891,800 | — | — |
| 2017-12-21 | $56.03 | $59.50 | 8,245,100 | — | — |
| 2017-12-20 | $56.22 | $59.70 | 7,234,700 | — | — |
| 2017-12-19 | $55.75 | $59.20 | 6,444,100 | — | — |
| 2017-12-18 | $56.07 | $59.54 | 8,709,800 | — | — |
| 2017-12-15 | $56.10 | $59.57 | 14,378,900 | — | — |
| 2017-12-14 | $55.25 | $58.67 | 13,621,800 | — | — |
| 2017-12-13 | $53.63 | $56.95 | 6,289,300 | — | — |
| 2017-12-12 | $53.62 | $56.94 | 6,030,500 | — | — |
| 2017-12-11 | $54.37 | $57.74 | 7,356,000 | — | — |
| 2017-12-08 | $53.46 | $56.77 | 6,642,700 | — | — |
| 2017-12-07 | $53.41 | $56.72 | 7,115,200 | — | — |
| 2017-12-06 | $52.30 | $55.54 | 4,190,400 | — | — |
| 2017-12-05 | $52.39 | $55.63 | 5,536,800 | — | — |
| 2017-12-04 | $52.91 | $56.19 | 8,867,100 | — | — |
| 2017-12-01 | $52.06 | $55.28 | 8,852,400 | — | — |
| 2017-11-30 | $52.92 | $56.20 | 9,432,600 | — | — |
| 2017-11-29 | $52.10 | $55.33 | 10,936,400 | — | — |
| 2017-11-28 | $50.58 | $53.71 | 8,571,700 | — | — |
| 2017-11-27 | $49.59 | $52.66 | 5,032,300 | — | — |
| 2017-11-24 | $50.11 | $53.21 | 1,841,200 | — | — |
| 2017-11-22 | $50.41 | $53.53 | 4,160,200 | — | — |
| 2017-11-21 | $50.67 | $53.81 | 4,833,900 | — | — |
| 2017-11-20 | $49.79 | $52.87 | 4,254,700 | — | — |
| 2017-11-17 | $49.82 | $52.91 | 5,005,600 | — | — |
| 2017-11-16 | $50.45 | $53.57 | 6,969,900 | — | — |
| 2017-11-15 | $49.33 | $52.06 | 6,561,300 | — | — |
| 2017-11-14 | $48.90 | $51.61 | 4,855,600 | — | — |
| 2017-11-13 | $48.86 | $51.56 | 5,182,500 | — | — |
| 2017-11-10 | $48.89 | $51.60 | 7,048,500 | — | — |
| 2017-11-09 | $49.19 | $51.91 | 5,594,200 | — | — |
| 2017-11-08 | $50.06 | $52.83 | 3,511,700 | — | — |
| 2017-11-07 | $49.91 | $52.67 | 4,427,000 | — | — |
| 2017-11-06 | $50.57 | $53.37 | 6,259,900 | — | — |
| 2017-11-03 | $50.40 | $53.19 | 4,145,000 | — | — |
| 2017-11-02 | $50.34 | $53.13 | 6,437,200 | — | — |
| 2017-11-01 | $50.35 | $53.14 | 5,833,700 | — | — |
| 2017-10-31 | $50.03 | $52.80 | 4,755,400 | — | — |
| 2017-10-30 | $50.33 | $53.12 | 3,960,500 | — | — |
| 2017-10-27 | $50.56 | $53.36 | 7,574,000 | — | — |
| 2017-10-26 | $50.93 | $53.75 | 10,913,600 | — | — |
| 2017-10-25 | $52.24 | $55.13 | 6,043,500 | — | — |
| 2017-10-24 | $53.18 | $56.12 | 5,306,700 | — | — |
| 2017-10-23 | $52.28 | $55.17 | 4,095,100 | — | — |
| 2017-10-20 | $53.27 | $56.22 | 6,707,800 | — | — |
| 2017-10-19 | $52.27 | $55.16 | 9,567,800 | — | — |
| 2017-10-18 | $52.86 | $55.79 | 5,402,400 | — | — |
| 2017-10-17 | $52.76 | $55.68 | 6,547,600 | — | — |
| 2017-10-16 | $53.62 | $56.59 | 4,810,900 | — | — |
| 2017-10-13 | $53.96 | $56.95 | 7,242,800 | — | — |
| 2017-10-12 | $53.11 | $56.05 | 5,819,300 | — | — |
| 2017-10-11 | $53.07 | $56.01 | 11,817,800 | — | — |
| 2017-10-10 | $52.70 | $55.62 | 11,332,100 | — | — |
| 2017-10-09 | $51.74 | $54.60 | 4,624,800 | — | — |
| 2017-10-06 | $52.01 | $54.89 | 6,735,400 | — | — |
| 2017-10-05 | $51.68 | $54.54 | 5,276,300 | — | — |
| 2017-10-04 | $51.56 | $54.41 | 8,265,100 | — | — |
| 2017-10-03 | $51.25 | $54.09 | 16,065,400 | — | — |
| 2017-10-02 | $48.07 | $50.73 | 8,604,800 | — | — |
| 2017-09-29 | $48.22 | $50.89 | 5,533,100 | — | — |
| 2017-09-28 | $48.31 | $50.98 | 8,309,100 | — | — |
| 2017-09-27 | $47.72 | $50.36 | 11,658,300 | — | — |
| 2017-09-26 | $48.50 | $51.18 | 5,232,000 | — | — |
| 2017-09-25 | $48.32 | $50.99 | 6,603,400 | — | — |
| 2017-09-22 | $48.47 | $51.15 | 4,601,600 | — | — |
| 2017-09-21 | $48.16 | $50.83 | 6,235,600 | — | — |
| 2017-09-20 | $48.04 | $50.70 | 5,535,000 | — | — |
| 2017-09-19 | $47.90 | $50.55 | 6,782,300 | — | — |
| 2017-09-18 | $47.96 | $50.61 | 6,011,400 | — | — |
| 2017-09-15 | $48.25 | $50.92 | 17,746,200 | — | — |
| 2017-09-14 | $48.27 | $50.94 | 6,283,900 | — | — |
| 2017-09-13 | $48.98 | $51.69 | 6,255,100 | — | — |
| 2017-09-12 | $49.04 | $51.75 | 5,813,300 | — | — |
| 2017-09-11 | $48.82 | $51.52 | 12,512,600 | — | — |
| 2017-09-08 | $47.45 | $50.08 | 6,110,700 | — | — |
| 2017-09-07 | $47.12 | $49.73 | 7,329,100 | — | — |
| 2017-09-06 | $47.39 | $50.01 | 18,675,300 | — | — |
| 2017-09-05 | $45.84 | $48.38 | 11,344,700 | — | — |
| 2017-09-01 | $47.52 | $50.15 | 6,099,600 | — | — |
| 2017-08-31 | $47.19 | $49.80 | 5,937,200 | — | — |
| 2017-08-30 | $46.83 | $49.42 | 5,960,200 | — | — |
| 2017-08-29 | $46.62 | $49.20 | 5,648,800 | — | — |
| 2017-08-28 | $46.95 | $49.55 | 7,816,400 | — | — |
| 2017-08-25 | $46.68 | $49.26 | 13,938,800 | — | — |
| 2017-08-24 | $45.21 | $47.71 | 13,780,200 | — | — |
| 2017-08-23 | $46.18 | $48.74 | 10,997,800 | — | — |
| 2017-08-22 | $47.15 | $49.76 | 6,762,800 | — | — |
| 2017-08-21 | $47.81 | $50.46 | 4,650,400 | — | — |
| 2017-08-18 | $47.53 | $49.84 | 8,395,100 | — | — |
| 2017-08-17 | $47.53 | $49.84 | 12,043,200 | — | — |
| 2017-08-16 | $50.13 | $52.57 | 3,696,000 | — | — |
| 2017-08-15 | $49.92 | $52.35 | 4,067,600 | — | — |
| 2017-08-14 | $50.07 | $52.50 | 4,666,000 | — | — |
| 2017-08-11 | $49.48 | $51.88 | 6,318,900 | — | — |
| 2017-08-10 | $49.04 | $51.42 | 8,925,200 | — | — |
| 2017-08-09 | $49.67 | $52.08 | 6,692,200 | — | — |
| 2017-08-08 | $50.31 | $52.75 | 5,847,200 | — | — |
| 2017-08-07 | $50.75 | $53.22 | 6,241,700 | — | — |
| 2017-08-04 | $50.61 | $53.07 | 4,426,500 | — | — |
| 2017-08-03 | $50.57 | $53.03 | 5,250,300 | — | — |
| 2017-08-02 | $50.01 | $52.44 | 5,215,100 | — | — |
| 2017-08-01 | $50.07 | $52.50 | 7,849,800 | — | — |
| 2017-07-31 | $49.36 | $51.76 | 9,575,700 | — | — |
| 2017-07-28 | $50.33 | $52.78 | 8,652,600 | — | — |
| 2017-07-27 | $50.08 | $52.51 | 12,402,000 | — | — |
| 2017-07-26 | $51.13 | $53.61 | 8,065,100 | — | — |
| 2017-07-25 | $51.14 | $53.62 | 5,815,200 | — | — |
| 2017-07-24 | $51.53 | $54.03 | 8,208,700 | — | — |
| 2017-07-21 | $52.26 | $54.80 | 6,847,600 | — | — |
| 2017-07-20 | $52.83 | $55.40 | 8,418,300 | — | — |
| 2017-07-19 | $53.79 | $56.40 | 10,733,000 | — | — |
| 2017-07-18 | $53.96 | $56.58 | 6,421,200 | — | — |
| 2017-07-17 | $54.64 | $57.29 | 5,387,400 | — | — |
| 2017-07-14 | $55.13 | $57.81 | 9,228,700 | — | — |
| 2017-07-13 | $54.50 | $57.15 | 13,257,400 | — | — |
| 2017-07-12 | $55.48 | $58.18 | 12,101,600 | — | — |
| 2017-07-11 | $54.28 | $56.92 | 5,442,100 | — | — |
| 2017-07-10 | $54.81 | $57.47 | 7,971,800 | — | — |
| 2017-07-07 | $55.46 | $58.15 | 7,493,300 | — | — |
| 2017-07-06 | $54.37 | $57.01 | 6,221,400 | — | — |
| 2017-07-05 | $54.33 | $56.97 | 5,793,000 | — | — |
| 2017-07-03 | $54.06 | $56.69 | 3,532,100 | — | — |
| 2017-06-30 | $53.74 | $56.35 | 5,012,800 | — | — |
| 2017-06-29 | $53.87 | $56.49 | 7,188,300 | — | — |
| 2017-06-28 | $53.84 | $56.46 | 6,745,200 | — | — |
| 2017-06-27 | $52.84 | $55.41 | 5,921,800 | — | — |
| 2017-06-26 | $52.87 | $55.44 | 6,127,500 | — | — |
| 2017-06-23 | $52.92 | $55.49 | 15,792,900 | — | — |
| 2017-06-22 | $52.81 | $55.38 | 7,240,900 | — | — |
| 2017-06-21 | $52.27 | $54.81 | 5,135,100 | — | — |
| 2017-06-20 | $51.76 | $54.27 | 7,050,100 | — | — |
| 2017-06-19 | $52.51 | $55.06 | 7,674,700 | — | — |
| 2017-06-16 | $52.00 | $54.53 | 6,254,500 | — | — |
| 2017-06-15 | $51.56 | $54.07 | 6,871,200 | — | — |
| 2017-06-14 | $51.91 | $54.43 | 6,019,000 | — | — |
| 2017-06-13 | $51.87 | $54.39 | 8,280,600 | — | — |
| 2017-06-12 | $52.25 | $54.79 | 9,751,100 | — | — |
| 2017-06-09 | $53.01 | $55.59 | 9,709,000 | — | — |
| 2017-06-08 | $52.84 | $55.41 | 9,057,200 | — | — |
| 2017-06-07 | $52.27 | $54.81 | 10,888,400 | — | — |
| 2017-06-06 | $51.23 | $53.72 | 6,826,300 | — | — |
| 2017-06-05 | $51.39 | $53.89 | 9,018,000 | — | — |
| 2017-06-02 | $51.19 | $53.68 | 11,872,100 | — | — |
| 2017-06-01 | $49.85 | $52.27 | 7,431,600 | — | — |
| 2017-05-31 | $49.13 | $51.52 | 8,088,900 | — | — |
| 2017-05-30 | $49.06 | $51.44 | 10,523,500 | — | — |
| 2017-05-26 | $50.80 | $53.27 | 5,778,500 | — | — |
| 2017-05-25 | $50.40 | $52.85 | 7,421,000 | — | — |
| 2017-05-24 | $48.87 | $51.24 | 5,139,600 | — | — |
| 2017-05-23 | $48.59 | $50.95 | 5,592,300 | — | — |
| 2017-05-22 | $48.49 | $50.85 | 6,548,300 | — | — |
| 2017-05-19 | $48.20 | $50.54 | 6,137,000 | — | — |
| 2017-05-18 | $47.66 | $49.98 | 5,071,000 | — | — |
| 2017-05-17 | $47.74 | $50.06 | 8,274,500 | — | — |
| 2017-05-16 | $49.51 | $51.70 | 6,422,800 | — | — |
| 2017-05-15 | $49.51 | $51.70 | 5,539,300 | — | — |
| 2017-05-12 | $48.99 | $51.16 | 7,180,500 | — | — |
| 2017-05-11 | $49.69 | $51.89 | 8,817,400 | — | — |
| 2017-05-10 | $49.97 | $52.18 | 7,548,700 | — | — |
| 2017-05-09 | $49.56 | $51.75 | 8,759,600 | — | — |
| 2017-05-08 | $48.52 | $50.67 | 8,671,600 | — | — |
| 2017-05-05 | $48.70 | $50.86 | 5,275,200 | — | — |
| 2017-05-04 | $48.64 | $50.79 | 7,467,400 | — | — |
| 2017-05-03 | $48.31 | $50.45 | 9,912,400 | — | — |
| 2017-05-02 | $47.83 | $49.95 | 12,931,000 | — | — |
| 2017-05-01 | $45.40 | $47.41 | 6,378,900 | — | — |
| 2017-04-28 | $45.44 | $47.45 | 6,600,000 | — | — |
| 2017-04-27 | $45.74 | $47.77 | 12,388,000 | — | — |
| 2017-04-26 | $46.37 | $48.42 | 7,610,700 | — | — |
| 2017-04-25 | $46.73 | $48.80 | 7,873,900 | — | — |
| 2017-04-24 | $46.81 | $48.88 | 12,522,600 | — | — |
| 2017-04-21 | $45.53 | $47.55 | 6,396,000 | — | — |
| 2017-04-20 | $45.93 | $47.96 | 7,679,200 | — | — |
| 2017-04-19 | $45.08 | $47.08 | 8,488,200 | — | — |
| 2017-04-18 | $44.41 | $46.38 | 7,973,800 | — | — |
| 2017-04-17 | $44.35 | $46.31 | 7,140,300 | — | — |
| 2017-04-13 | $44.03 | $45.98 | 14,894,000 | — | — |
| 2017-04-12 | $45.05 | $47.05 | 14,332,800 | — | — |
| 2017-04-11 | $45.29 | $47.30 | 10,506,800 | — | — |
| 2017-04-10 | $44.97 | $46.96 | 9,945,400 | — | — |
| 2017-04-07 | $45.17 | $47.17 | 9,007,300 | — | — |
| 2017-04-06 | $45.26 | $47.26 | 6,080,400 | — | — |
| 2017-04-05 | $45.08 | $47.08 | 8,313,400 | — | — |
| 2017-04-04 | $45.11 | $47.11 | 8,765,500 | — | — |
| 2017-04-03 | $46.32 | $48.37 | 7,398,100 | — | — |
| 2017-03-31 | $45.96 | $48.00 | 7,052,700 | — | — |
| 2017-03-30 | $46.27 | $48.32 | 4,909,100 | — | — |
| 2017-03-29 | $45.95 | $47.98 | 6,321,100 | — | — |
| 2017-03-28 | $46.53 | $48.59 | 7,321,200 | — | — |
| 2017-03-27 | $46.10 | $48.14 | 9,023,000 | — | — |
| 2017-03-24 | $46.00 | $48.04 | 6,290,300 | — | — |
| 2017-03-23 | $45.92 | $47.95 | 5,589,200 | — | — |
| 2017-03-22 | $45.74 | $47.77 | 12,064,000 | — | — |
| 2017-03-21 | $45.52 | $47.54 | 10,366,200 | — | — |
| 2017-03-20 | $46.85 | $48.92 | 5,867,100 | — | — |
| 2017-03-17 | $46.51 | $48.57 | 12,295,000 | — | — |
| 2017-03-16 | $47.41 | $49.51 | 7,899,000 | — | — |
| 2017-03-15 | $47.19 | $49.28 | 17,933,000 | — | — |
| 2017-03-14 | $46.28 | $48.33 | 14,313,200 | — | — |
| 2017-03-13 | $47.35 | $49.45 | 6,995,300 | — | — |
| 2017-03-10 | $47.91 | $50.03 | 6,263,100 | — | — |
| 2017-03-09 | $47.25 | $49.34 | 8,790,500 | — | — |
| 2017-03-08 | $47.67 | $49.78 | 7,165,900 | — | — |
| 2017-03-07 | $47.64 | $49.75 | 10,266,200 | — | — |
| 2017-03-06 | $48.85 | $51.01 | 11,368,700 | — | — |
| 2017-03-03 | $50.13 | $52.35 | 11,170,800 | — | — |
| 2017-03-02 | $49.96 | $52.17 | 12,527,200 | — | — |
| 2017-03-01 | $51.03 | $53.29 | 14,144,700 | — | — |
| 2017-02-28 | $49.93 | $52.14 | 6,950,200 | — | — |
| 2017-02-27 | $50.44 | $52.67 | 7,574,200 | — | — |
| 2017-02-24 | $50.46 | $52.69 | 8,154,700 | — | — |
| 2017-02-23 | $50.48 | $52.72 | 6,470,900 | — | — |
| 2017-02-22 | $50.93 | $53.19 | 4,345,100 | — | — |
| 2017-02-21 | $51.21 | $53.27 | 6,406,500 | — | — |
| 2017-02-17 | $51.23 | $53.29 | 5,428,000 | — | — |
| 2017-02-16 | $50.83 | $52.87 | 6,626,700 | — | — |
| 2017-02-15 | $51.17 | $53.22 | 12,705,000 | — | — |
| 2017-02-14 | $49.86 | $51.86 | 7,024,600 | — | — |
| 2017-02-13 | $50.06 | $52.07 | 6,565,900 | — | — |
| 2017-02-10 | $49.26 | $51.24 | 5,322,600 | — | — |
| 2017-02-09 | $49.33 | $51.31 | 7,274,700 | — | — |
| 2017-02-08 | $48.10 | $50.03 | 5,342,600 | — | — |
| 2017-02-07 | $48.15 | $50.08 | 7,262,900 | — | — |
| 2017-02-06 | $48.26 | $50.20 | 7,169,200 | — | — |
| 2017-02-03 | $47.81 | $49.73 | 5,632,300 | — | — |
| 2017-02-02 | $47.38 | $49.28 | 8,795,700 | — | — |
| 2017-02-01 | $47.26 | $49.16 | 8,377,500 | — | — |
| 2017-01-31 | $47.24 | $49.14 | 12,533,800 | — | — |
| 2017-01-30 | $47.67 | $49.58 | 12,745,600 | — | — |
| 2017-01-27 | $49.70 | $51.70 | 6,852,000 | — | — |
| 2017-01-26 | $50.90 | $52.94 | 8,905,600 | — | — |
| 2017-01-25 | $50.19 | $52.20 | 8,096,300 | — | — |
| 2017-01-24 | $49.44 | $51.42 | 6,398,100 | — | — |
| 2017-01-23 | $48.77 | $50.73 | 8,753,100 | — | — |
| 2017-01-20 | $50.50 | $52.53 | 7,722,400 | — | — |
| 2017-01-19 | $49.70 | $51.70 | 7,012,700 | — | — |
| 2017-01-18 | $50.30 | $52.32 | 7,076,500 | — | — |
| 2017-01-17 | $50.33 | $52.35 | 7,477,500 | — | — |
| 2017-01-13 | $51.23 | $53.29 | 7,380,600 | — | — |
| 2017-01-12 | $50.89 | $52.93 | 14,284,800 | — | — |
| 2017-01-11 | $51.44 | $53.51 | 10,001,600 | — | — |
| 2017-01-10 | $50.93 | $52.97 | 8,440,500 | — | — |
| 2017-01-09 | $49.69 | $51.68 | 5,332,900 | — | — |
| 2017-01-06 | $49.68 | $51.67 | 6,922,700 | — | — |
| 2017-01-05 | $49.73 | $51.73 | 5,806,200 | — | — |
| 2017-01-04 | $50.70 | $52.74 | 7,898,600 | — | — |
| 2017-01-03 | $49.48 | $51.47 | 5,423,200 | — | — |