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
- 1992-06-05 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 | $51.07 | $69.98 | 1,926,800 | — | — |
| 2017-12-28 | $51.34 | $70.35 | 1,453,400 | — | — |
| 2017-12-27 | $51.02 | $69.91 | 2,596,400 | — | — |
| 2017-12-26 | $50.97 | $69.84 | 1,178,200 | — | — |
| 2017-12-22 | $50.83 | $69.65 | 2,360,800 | — | — |
| 2017-12-21 | $50.93 | $69.79 | 2,735,600 | — | — |
| 2017-12-20 | $50.78 | $69.58 | 3,941,400 | — | — |
| 2017-12-19 | $50.80 | $69.61 | 3,101,600 | — | — |
| 2017-12-18 | $51.45 | $70.50 | 2,893,600 | — | — |
| 2017-12-15 | $50.58 | $69.31 | 6,087,800 | — | — |
| 2017-12-14 | $50.34 | $68.98 | 3,708,200 | — | — |
| 2017-12-13 | $49.81 | $68.26 | 3,685,500 | — | — |
| 2017-12-12 | $50.00 | $68.52 | 3,755,400 | — | — |
| 2017-12-11 | $50.47 | $69.16 | 3,459,600 | — | — |
| 2017-12-08 | $50.78 | $69.58 | 3,109,000 | — | — |
| 2017-12-07 | $50.16 | $68.73 | 3,927,600 | — | — |
| 2017-12-06 | $49.71 | $68.12 | 4,999,100 | — | — |
| 2017-12-05 | $50.24 | $68.84 | 4,400,300 | — | — |
| 2017-12-04 | $50.58 | $69.31 | 4,122,300 | — | — |
| 2017-12-01 | $50.43 | $69.10 | 4,203,700 | — | — |
| 2017-11-30 | $51.00 | $69.89 | 4,194,200 | — | — |
| 2017-11-29 | $50.66 | $69.25 | 4,073,700 | — | — |
| 2017-11-28 | $50.11 | $68.50 | 5,216,500 | — | — |
| 2017-11-27 | $49.47 | $67.62 | 3,753,900 | — | — |
| 2017-11-24 | $50.00 | $68.35 | 1,366,400 | — | — |
| 2017-11-22 | $49.58 | $67.77 | 4,039,800 | — | — |
| 2017-11-21 | $49.35 | $67.46 | 5,487,100 | — | — |
| 2017-11-20 | $48.20 | $65.89 | 4,630,800 | — | — |
| 2017-11-17 | $48.13 | $65.79 | 3,078,600 | — | — |
| 2017-11-16 | $47.52 | $64.96 | 4,211,100 | — | — |
| 2017-11-15 | $47.53 | $64.97 | 3,473,700 | — | — |
| 2017-11-14 | $47.64 | $65.12 | 4,560,800 | — | — |
| 2017-11-13 | $47.09 | $64.37 | 5,762,300 | — | — |
| 2017-11-10 | $46.00 | $62.88 | 8,271,800 | — | — |
| 2017-11-09 | $45.99 | $62.87 | 9,955,800 | — | — |
| 2017-11-08 | $45.41 | $62.07 | 5,728,900 | — | — |
| 2017-11-07 | $44.95 | $61.44 | 3,783,100 | — | — |
| 2017-11-06 | $44.84 | $61.29 | 3,484,300 | — | — |
| 2017-11-03 | $44.32 | $60.58 | 3,547,700 | — | — |
| 2017-11-02 | $44.63 | $61.01 | 6,204,000 | — | — |
| 2017-11-01 | $44.73 | $61.14 | 3,436,800 | — | — |
| 2017-10-31 | $44.21 | $60.43 | 4,224,500 | — | — |
| 2017-10-30 | $44.31 | $60.57 | 3,827,800 | — | — |
| 2017-10-27 | $44.30 | $60.55 | 2,482,400 | — | — |
| 2017-10-26 | $44.00 | $60.14 | 3,086,700 | — | — |
| 2017-10-25 | $43.26 | $59.13 | 3,428,300 | — | — |
| 2017-10-24 | $43.32 | $59.22 | 3,796,400 | — | — |
| 2017-10-23 | $42.87 | $58.60 | 3,926,300 | — | — |
| 2017-10-20 | $42.67 | $58.33 | 3,634,200 | — | — |
| 2017-10-19 | $42.53 | $58.14 | 4,084,000 | — | — |
| 2017-10-18 | $41.51 | $56.74 | 3,648,700 | — | — |
| 2017-10-17 | $41.49 | $56.71 | 2,979,900 | — | — |
| 2017-10-16 | $41.37 | $56.55 | 1,818,600 | — | — |
| 2017-10-13 | $41.34 | $56.51 | 2,126,200 | — | — |
| 2017-10-12 | $41.28 | $56.43 | 2,865,300 | — | — |
| 2017-10-11 | $41.48 | $56.70 | 2,005,000 | — | — |
| 2017-10-10 | $41.28 | $56.43 | 2,726,100 | — | — |
| 2017-10-09 | $41.23 | $56.36 | 3,540,600 | — | — |
| 2017-10-06 | $41.08 | $56.15 | 4,131,700 | — | — |
| 2017-10-05 | $40.62 | $55.52 | 3,681,500 | — | — |
| 2017-10-04 | $40.84 | $55.83 | 4,156,600 | — | — |
| 2017-10-03 | $40.27 | $55.05 | 7,443,100 | — | — |
| 2017-10-02 | $39.98 | $54.65 | 6,194,700 | — | — |
| 2017-09-29 | $39.93 | $54.58 | 9,041,700 | — | — |
| 2017-09-28 | $38.98 | $53.28 | 9,560,600 | — | — |
| 2017-09-27 | $38.15 | $52.15 | 7,984,900 | — | — |
| 2017-09-26 | $37.44 | $51.18 | 3,708,300 | — | — |
| 2017-09-25 | $37.08 | $50.69 | 3,074,400 | — | — |
| 2017-09-22 | $36.90 | $50.44 | 3,201,200 | — | — |
| 2017-09-21 | $36.86 | $50.38 | 2,653,200 | — | — |
| 2017-09-20 | $37.05 | $50.64 | 4,139,400 | — | — |
| 2017-09-19 | $37.57 | $51.36 | 4,713,000 | — | — |
| 2017-09-18 | $37.49 | $51.25 | 4,623,500 | — | — |
| 2017-09-15 | $37.17 | $50.81 | 5,452,100 | — | — |
| 2017-09-14 | $37.33 | $51.03 | 5,949,100 | — | — |
| 2017-09-13 | $37.16 | $50.80 | 7,766,300 | — | — |
| 2017-09-12 | $37.74 | $51.59 | 4,650,000 | — | — |
| 2017-09-11 | $36.93 | $50.48 | 4,833,100 | — | — |
| 2017-09-08 | $36.25 | $49.55 | 3,741,400 | — | — |
| 2017-09-07 | $35.97 | $49.17 | 3,547,100 | — | — |
| 2017-09-06 | $36.10 | $49.35 | 4,399,200 | — | — |
| 2017-09-05 | $35.71 | $48.81 | 2,550,000 | — | — |
| 2017-09-01 | $36.24 | $49.54 | 1,596,800 | — | — |
| 2017-08-31 | $36.15 | $49.41 | 3,532,700 | — | — |
| 2017-08-30 | $35.44 | $48.44 | 2,878,300 | — | — |
| 2017-08-29 | $35.28 | $48.23 | 3,194,200 | — | — |
| 2017-08-28 | $35.31 | $48.27 | 3,213,200 | — | — |
| 2017-08-25 | $35.78 | $48.91 | 2,993,900 | — | — |
| 2017-08-24 | $35.38 | $48.36 | 3,198,500 | — | — |
| 2017-08-23 | $35.44 | $48.44 | 3,306,500 | — | — |
| 2017-08-22 | $35.57 | $48.62 | 2,681,300 | — | — |
| 2017-08-21 | $35.78 | $48.91 | 1,921,700 | — | — |
| 2017-08-18 | $35.69 | $48.79 | 2,609,100 | — | — |
| 2017-08-17 | $36.05 | $49.28 | 2,243,400 | — | — |
| 2017-08-16 | $36.83 | $50.34 | 1,603,100 | — | — |
| 2017-08-15 | $36.78 | $50.28 | 2,678,600 | — | — |
| 2017-08-14 | $36.62 | $50.06 | 2,064,900 | — | — |
| 2017-08-11 | $36.09 | $49.33 | 1,877,800 | — | — |
| 2017-08-10 | $35.89 | $49.06 | 2,472,400 | — | — |
| 2017-08-09 | $36.37 | $49.72 | 3,948,400 | — | — |
| 2017-08-08 | $36.25 | $49.55 | 3,885,000 | — | — |
| 2017-08-07 | $36.41 | $49.77 | 2,810,300 | — | — |
| 2017-08-04 | $36.59 | $49.88 | 2,346,600 | — | — |
| 2017-08-03 | $36.33 | $49.52 | 5,040,500 | — | — |
| 2017-08-02 | $36.45 | $49.69 | 4,164,400 | — | — |
| 2017-08-01 | $36.08 | $49.18 | 3,588,300 | — | — |
| 2017-07-31 | $35.69 | $48.65 | 3,896,300 | — | — |
| 2017-07-28 | $35.85 | $48.87 | 3,593,800 | — | — |
| 2017-07-27 | $36.07 | $49.17 | 4,719,700 | — | — |
| 2017-07-26 | $36.29 | $49.47 | 4,902,600 | — | — |
| 2017-07-25 | $37.00 | $50.44 | 4,532,700 | — | — |
| 2017-07-24 | $36.56 | $49.84 | 2,113,800 | — | — |
| 2017-07-21 | $36.61 | $49.91 | 2,650,100 | — | — |
| 2017-07-20 | $36.33 | $49.52 | 3,110,300 | — | — |
| 2017-07-19 | $36.64 | $49.95 | 2,618,900 | — | — |
| 2017-07-18 | $36.41 | $49.63 | 4,026,000 | — | — |
| 2017-07-17 | $36.68 | $50.00 | 1,886,900 | — | — |
| 2017-07-14 | $36.70 | $50.03 | 2,422,000 | — | — |
| 2017-07-13 | $36.50 | $49.76 | 3,770,400 | — | — |
| 2017-07-12 | $36.58 | $49.87 | 4,591,000 | — | — |
| 2017-07-11 | $36.98 | $50.41 | 7,934,900 | — | — |
| 2017-07-10 | $37.17 | $50.67 | 15,457,300 | — | — |
| 2017-07-07 | $35.79 | $48.79 | 7,295,700 | — | — |
| 2017-07-06 | $34.49 | $47.02 | 6,048,900 | — | — |
| 2017-07-05 | $34.63 | $47.21 | 2,742,800 | — | — |
| 2017-07-03 | $34.36 | $46.84 | 1,268,500 | — | — |
| 2017-06-30 | $34.57 | $47.13 | 3,967,100 | — | — |
| 2017-06-29 | $33.79 | $46.06 | 2,929,700 | — | — |
| 2017-06-28 | $34.27 | $46.72 | 3,428,500 | — | — |
| 2017-06-27 | $33.77 | $46.04 | 2,530,100 | — | — |
| 2017-06-26 | $33.95 | $46.28 | 1,409,900 | — | — |
| 2017-06-23 | $33.88 | $46.19 | 3,641,100 | — | — |
| 2017-06-22 | $33.47 | $45.63 | 2,033,400 | — | — |
| 2017-06-21 | $33.97 | $46.31 | 3,145,000 | — | — |
| 2017-06-20 | $34.17 | $46.58 | 4,682,400 | — | — |
| 2017-06-19 | $33.85 | $46.14 | 2,906,900 | — | — |
| 2017-06-16 | $33.65 | $45.87 | 3,902,000 | — | — |
| 2017-06-15 | $33.82 | $46.10 | 5,598,400 | — | — |
| 2017-06-14 | $34.37 | $46.85 | 6,314,000 | — | — |
| 2017-06-13 | $33.98 | $46.32 | 3,603,400 | — | — |
| 2017-06-12 | $33.39 | $45.52 | 3,632,800 | — | — |
| 2017-06-09 | $33.62 | $45.83 | 3,401,600 | — | — |
| 2017-06-08 | $33.54 | $45.72 | 4,588,200 | — | — |
| 2017-06-07 | $33.70 | $45.94 | 8,315,200 | — | — |
| 2017-06-06 | $33.21 | $45.27 | 3,138,500 | — | — |
| 2017-06-05 | $33.29 | $45.38 | 3,326,700 | — | — |
| 2017-06-02 | $33.79 | $46.06 | 3,018,000 | — | — |
| 2017-06-01 | $33.10 | $45.12 | 3,141,600 | — | — |
| 2017-05-31 | $32.69 | $44.56 | 3,070,400 | — | — |
| 2017-05-30 | $32.93 | $44.89 | 2,026,800 | — | — |
| 2017-05-26 | $33.11 | $45.14 | 2,343,900 | — | — |
| 2017-05-25 | $33.22 | $45.29 | 2,570,500 | — | — |
| 2017-05-24 | $33.60 | $45.80 | 2,865,400 | — | — |
| 2017-05-23 | $33.37 | $45.49 | 3,317,800 | — | — |
| 2017-05-22 | $33.91 | $46.23 | 3,273,200 | — | — |
| 2017-05-19 | $33.79 | $46.06 | 2,382,300 | — | — |
| 2017-05-18 | $33.25 | $45.33 | 1,988,400 | — | — |
| 2017-05-17 | $32.86 | $44.79 | 2,958,700 | — | — |
| 2017-05-16 | $33.56 | $45.75 | 2,283,800 | — | — |
| 2017-05-15 | $33.45 | $45.60 | 5,886,900 | — | — |
| 2017-05-12 | $33.07 | $45.08 | 1,469,800 | — | — |
| 2017-05-11 | $33.25 | $45.33 | 2,536,400 | — | — |
| 2017-05-10 | $33.16 | $45.20 | 2,368,700 | — | — |
| 2017-05-09 | $33.21 | $45.27 | 3,123,000 | — | — |
| 2017-05-08 | $32.66 | $44.52 | 2,012,700 | — | — |
| 2017-05-05 | $32.60 | $44.44 | 2,960,700 | — | — |
| 2017-05-04 | $32.51 | $44.32 | 2,441,900 | — | — |
| 2017-05-03 | $32.38 | $44.14 | 5,229,500 | — | — |
| 2017-05-02 | $32.28 | $43.87 | 4,297,700 | — | — |
| 2017-05-01 | $32.75 | $44.51 | 3,109,700 | — | — |
| 2017-04-28 | $32.89 | $44.70 | 3,273,400 | — | — |
| 2017-04-27 | $33.25 | $45.19 | 3,391,200 | — | — |
| 2017-04-26 | $32.99 | $44.83 | 5,159,500 | — | — |
| 2017-04-25 | $32.65 | $44.37 | 7,898,000 | — | — |
| 2017-04-24 | $33.05 | $44.91 | 5,242,000 | — | — |
| 2017-04-21 | $32.87 | $44.67 | 6,532,000 | — | — |
| 2017-04-20 | $33.10 | $44.98 | 9,944,600 | — | — |
| 2017-04-19 | $33.95 | $46.14 | 5,039,100 | — | — |
| 2017-04-18 | $34.28 | $46.59 | 4,048,900 | — | — |
| 2017-04-17 | $34.16 | $46.42 | 4,346,300 | — | — |
| 2017-04-13 | $33.69 | $45.78 | 3,440,600 | — | — |
| 2017-04-12 | $33.44 | $45.44 | 2,165,500 | — | — |
| 2017-04-11 | $33.74 | $45.85 | 3,367,200 | — | — |
| 2017-04-10 | $33.19 | $45.10 | 2,193,100 | — | — |
| 2017-04-07 | $33.12 | $45.01 | 2,001,100 | — | — |
| 2017-04-06 | $33.29 | $45.24 | 2,568,300 | — | — |
| 2017-04-05 | $33.23 | $45.16 | 4,097,300 | — | — |
| 2017-04-04 | $33.29 | $45.24 | 2,532,300 | — | — |
| 2017-04-03 | $33.37 | $45.35 | 4,068,000 | — | — |
| 2017-03-31 | $33.31 | $45.27 | 2,294,700 | — | — |
| 2017-03-30 | $33.43 | $45.43 | 2,391,400 | — | — |
| 2017-03-29 | $33.37 | $45.35 | 3,229,200 | — | — |
| 2017-03-28 | $33.27 | $45.21 | 3,393,400 | — | — |
| 2017-03-27 | $33.05 | $44.91 | 3,642,500 | — | — |
| 2017-03-24 | $33.22 | $45.14 | 3,298,700 | — | — |
| 2017-03-23 | $33.25 | $45.19 | 3,534,700 | — | — |
| 2017-03-22 | $32.98 | $44.82 | 3,942,500 | — | — |
| 2017-03-21 | $33.16 | $45.06 | 4,443,900 | — | — |
| 2017-03-20 | $33.54 | $45.58 | 2,334,400 | — | — |
| 2017-03-17 | $33.66 | $45.74 | 4,393,000 | — | — |
| 2017-03-16 | $33.85 | $46.00 | 5,062,300 | — | — |
| 2017-03-15 | $33.27 | $45.21 | 3,115,600 | — | — |
| 2017-03-14 | $32.90 | $44.71 | 2,580,100 | — | — |
| 2017-03-13 | $33.18 | $45.09 | 4,662,500 | — | — |
| 2017-03-10 | $33.57 | $45.62 | 5,293,800 | — | — |
| 2017-03-09 | $33.05 | $44.91 | 4,185,200 | — | — |
| 2017-03-08 | $33.30 | $45.25 | 3,877,600 | — | — |
| 2017-03-07 | $32.85 | $44.64 | 5,767,200 | — | — |
| 2017-03-06 | $32.41 | $44.04 | 3,170,800 | — | — |
| 2017-03-03 | $32.55 | $44.23 | 4,308,600 | — | — |
| 2017-03-02 | $32.51 | $44.18 | 4,019,400 | — | — |
| 2017-03-01 | $32.60 | $44.30 | 4,863,900 | — | — |
| 2017-02-28 | $32.00 | $43.49 | 4,648,000 | — | — |
| 2017-02-27 | $32.03 | $43.53 | 5,416,400 | — | — |
| 2017-02-24 | $31.39 | $42.66 | 5,569,600 | — | — |
| 2017-02-23 | $30.98 | $42.10 | 3,756,600 | — | — |
| 2017-02-22 | $31.00 | $42.13 | 4,162,100 | — | — |
| 2017-02-21 | $30.90 | $41.99 | 3,336,700 | — | — |
| 2017-02-17 | $30.49 | $41.43 | 2,349,500 | — | — |
| 2017-02-16 | $30.43 | $41.35 | 2,858,600 | — | — |
| 2017-02-15 | $30.76 | $41.80 | 4,986,700 | — | — |
| 2017-02-14 | $30.11 | $40.92 | 4,911,400 | — | — |
| 2017-02-13 | $30.42 | $41.34 | 3,376,300 | — | — |
| 2017-02-10 | $30.82 | $41.88 | 4,099,600 | — | — |
| 2017-02-09 | $30.12 | $40.93 | 3,483,000 | — | — |
| 2017-02-08 | $29.89 | $40.62 | 3,697,600 | — | — |
| 2017-02-07 | $29.42 | $39.98 | 4,037,000 | — | — |
| 2017-02-06 | $29.49 | $40.08 | 4,324,300 | — | — |
| 2017-02-03 | $29.89 | $40.62 | 3,184,400 | — | — |
| 2017-02-02 | $29.88 | $40.61 | 5,309,800 | — | — |
| 2017-02-01 | $29.68 | $40.33 | 6,006,600 | — | — |
| 2017-01-31 | $29.91 | $40.51 | 7,352,000 | — | — |
| 2017-01-30 | $30.71 | $41.59 | 4,935,900 | — | — |
| 2017-01-27 | $30.94 | $41.91 | 4,262,600 | — | — |
| 2017-01-26 | $31.35 | $42.46 | 7,853,000 | — | — |
| 2017-01-25 | $31.37 | $42.49 | 7,794,500 | — | — |
| 2017-01-24 | $30.64 | $41.50 | 11,197,400 | — | — |
| 2017-01-23 | $28.74 | $38.93 | 6,132,700 | — | — |
| 2017-01-20 | $28.31 | $38.34 | 4,869,400 | — | — |
| 2017-01-19 | $28.01 | $37.94 | 4,121,800 | — | — |
| 2017-01-18 | $28.50 | $38.60 | 2,951,700 | — | — |
| 2017-01-17 | $28.57 | $38.70 | 3,699,900 | — | — |
| 2017-01-13 | $28.50 | $38.60 | 2,360,900 | — | — |
| 2017-01-12 | $28.69 | $38.86 | 4,171,300 | — | — |
| 2017-01-11 | $28.61 | $38.75 | 5,440,200 | — | — |
| 2017-01-10 | $28.15 | $38.13 | 3,319,900 | — | — |
| 2017-01-09 | $27.96 | $37.87 | 4,461,000 | — | — |
| 2017-01-06 | $27.85 | $37.72 | 5,339,500 | — | — |
| 2017-01-05 | $28.35 | $38.40 | 3,815,300 | — | — |
| 2017-01-04 | $28.23 | $38.24 | 7,423,300 | — | — |
| 2017-01-03 | $27.56 | $37.33 | 3,225,300 | — | — |