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
- 2000-12-01 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 | $51.65 | $64.17 | 1,063,700 | — | — |
| 2017-12-28 | $51.76 | $64.30 | 484,300 | — | — |
| 2017-12-27 | $51.45 | $63.92 | 793,100 | — | — |
| 2017-12-26 | $51.45 | $63.92 | 601,200 | — | — |
| 2017-12-22 | $51.07 | $63.44 | 479,500 | — | — |
| 2017-12-21 | $51.26 | $63.68 | 1,248,000 | — | — |
| 2017-12-20 | $50.90 | $63.23 | 834,200 | — | — |
| 2017-12-19 | $50.62 | $62.89 | 1,125,400 | — | — |
| 2017-12-18 | $50.84 | $63.16 | 852,800 | — | — |
| 2017-12-15 | $50.45 | $62.67 | 1,988,100 | — | — |
| 2017-12-14 | $49.87 | $61.95 | 1,201,600 | — | — |
| 2017-12-13 | $50.03 | $62.15 | 1,095,600 | — | — |
| 2017-12-12 | $50.43 | $62.65 | 970,300 | — | — |
| 2017-12-11 | $50.13 | $62.28 | 1,402,000 | — | — |
| 2017-12-08 | $50.38 | $62.59 | 972,200 | — | — |
| 2017-12-07 | $49.54 | $61.54 | 1,105,100 | — | — |
| 2017-12-06 | $49.15 | $61.06 | 1,020,000 | — | — |
| 2017-12-05 | $48.86 | $60.70 | 1,398,400 | — | — |
| 2017-12-04 | $49.39 | $61.36 | 1,952,800 | — | — |
| 2017-12-01 | $48.67 | $60.20 | 1,100,800 | — | — |
| 2017-11-30 | $48.41 | $59.88 | 1,477,300 | — | — |
| 2017-11-29 | $48.20 | $59.62 | 1,280,700 | — | — |
| 2017-11-28 | $47.64 | $58.93 | 1,847,900 | — | — |
| 2017-11-27 | $46.93 | $58.05 | 1,008,500 | — | — |
| 2017-11-24 | $46.89 | $58.00 | 601,100 | — | — |
| 2017-11-22 | $47.26 | $58.46 | 2,030,100 | — | — |
| 2017-11-21 | $47.56 | $58.83 | 1,410,900 | — | — |
| 2017-11-20 | $46.78 | $57.86 | 1,322,100 | — | — |
| 2017-11-17 | $46.70 | $57.77 | 1,337,200 | — | — |
| 2017-11-16 | $46.42 | $57.42 | 3,357,700 | — | — |
| 2017-11-15 | $45.27 | $56.00 | 1,162,600 | — | — |
| 2017-11-14 | $45.66 | $56.48 | 1,235,600 | — | — |
| 2017-11-13 | $46.68 | $57.74 | 1,200,900 | — | — |
| 2017-11-10 | $47.04 | $58.19 | 895,300 | — | — |
| 2017-11-09 | $47.05 | $58.20 | 1,664,800 | — | — |
| 2017-11-08 | $47.62 | $58.90 | 1,841,300 | — | — |
| 2017-11-07 | $48.08 | $59.47 | 1,661,600 | — | — |
| 2017-11-06 | $48.57 | $60.08 | 2,488,900 | — | — |
| 2017-11-03 | $46.86 | $57.96 | 2,725,800 | — | — |
| 2017-11-02 | $44.46 | $54.99 | 2,246,100 | — | — |
| 2017-11-01 | $43.94 | $54.35 | 2,118,900 | — | — |
| 2017-10-31 | $43.09 | $53.30 | 1,435,900 | — | — |
| 2017-10-30 | $42.99 | $53.18 | 1,347,400 | — | — |
| 2017-10-27 | $42.74 | $52.87 | 836,800 | — | — |
| 2017-10-26 | $42.69 | $52.81 | 716,600 | — | — |
| 2017-10-25 | $42.50 | $52.57 | 1,398,600 | — | — |
| 2017-10-24 | $42.72 | $52.84 | 1,203,000 | — | — |
| 2017-10-23 | $42.58 | $52.67 | 1,898,700 | — | — |
| 2017-10-20 | $43.19 | $53.42 | 1,142,000 | — | — |
| 2017-10-19 | $43.06 | $53.26 | 1,577,300 | — | — |
| 2017-10-18 | $42.55 | $52.63 | 965,600 | — | — |
| 2017-10-17 | $42.54 | $52.62 | 1,341,700 | — | — |
| 2017-10-16 | $42.57 | $52.66 | 1,102,900 | — | — |
| 2017-10-13 | $42.61 | $52.71 | 736,100 | — | — |
| 2017-10-12 | $42.61 | $52.71 | 751,900 | — | — |
| 2017-10-11 | $42.61 | $52.71 | 2,305,400 | — | — |
| 2017-10-10 | $42.55 | $52.63 | 889,000 | — | — |
| 2017-10-09 | $42.59 | $52.68 | 1,311,400 | — | — |
| 2017-10-06 | $42.92 | $53.09 | 1,477,200 | — | — |
| 2017-10-05 | $43.10 | $53.31 | 1,322,600 | — | — |
| 2017-10-04 | $42.95 | $53.13 | 2,503,800 | — | — |
| 2017-10-03 | $42.81 | $52.95 | 1,515,800 | — | — |
| 2017-10-02 | $43.06 | $53.26 | 1,669,100 | — | — |
| 2017-09-29 | $42.10 | $52.08 | 1,638,700 | — | — |
| 2017-09-28 | $42.14 | $52.12 | 1,450,800 | — | — |
| 2017-09-27 | $42.10 | $52.08 | 1,300,800 | — | — |
| 2017-09-26 | $41.84 | $51.75 | 1,184,800 | — | — |
| 2017-09-25 | $41.61 | $51.47 | 1,257,800 | — | — |
| 2017-09-22 | $40.93 | $50.63 | 1,932,300 | — | — |
| 2017-09-21 | $41.10 | $50.84 | 1,879,100 | — | — |
| 2017-09-20 | $40.98 | $50.69 | 1,152,600 | — | — |
| 2017-09-19 | $40.49 | $50.08 | 937,400 | — | — |
| 2017-09-18 | $40.20 | $49.73 | 1,323,300 | — | — |
| 2017-09-15 | $40.43 | $50.01 | 1,488,400 | — | — |
| 2017-09-14 | $40.40 | $49.97 | 1,089,800 | — | — |
| 2017-09-13 | $40.14 | $49.65 | 828,300 | — | — |
| 2017-09-12 | $40.00 | $49.48 | 1,159,500 | — | — |
| 2017-09-11 | $39.34 | $48.66 | 804,500 | — | — |
| 2017-09-08 | $39.10 | $48.36 | 1,108,000 | — | — |
| 2017-09-07 | $38.96 | $48.19 | 1,934,400 | — | — |
| 2017-09-06 | $38.62 | $47.77 | 1,095,000 | — | — |
| 2017-09-05 | $38.35 | $47.44 | 1,147,800 | — | — |
| 2017-09-01 | $38.61 | $47.76 | 1,640,200 | — | — |
| 2017-08-31 | $38.57 | $47.71 | 2,484,800 | — | — |
| 2017-08-30 | $38.63 | $47.52 | 2,182,400 | — | — |
| 2017-08-29 | $38.25 | $47.06 | 1,606,600 | — | — |
| 2017-08-28 | $37.70 | $46.38 | 1,997,000 | — | — |
| 2017-08-25 | $37.77 | $46.47 | 1,071,200 | — | — |
| 2017-08-24 | $37.44 | $46.06 | 1,483,800 | — | — |
| 2017-08-23 | $37.58 | $46.23 | 903,100 | — | — |
| 2017-08-22 | $37.62 | $46.28 | 1,994,000 | — | — |
| 2017-08-21 | $37.23 | $45.80 | 2,317,200 | — | — |
| 2017-08-18 | $37.67 | $46.34 | 1,722,400 | — | — |
| 2017-08-17 | $37.77 | $46.47 | 1,532,100 | — | — |
| 2017-08-16 | $38.44 | $47.29 | 1,512,300 | — | — |
| 2017-08-15 | $38.65 | $47.55 | 2,243,700 | — | — |
| 2017-08-14 | $39.28 | $48.32 | 1,632,100 | — | — |
| 2017-08-11 | $39.07 | $48.06 | 1,663,600 | — | — |
| 2017-08-10 | $38.81 | $47.74 | 2,595,600 | — | — |
| 2017-08-09 | $39.15 | $48.16 | 2,792,700 | — | — |
| 2017-08-08 | $39.19 | $48.21 | 2,721,000 | — | — |
| 2017-08-07 | $39.18 | $48.20 | 3,167,400 | — | — |
| 2017-08-04 | $40.06 | $49.28 | 8,168,000 | — | — |
| 2017-08-03 | $43.86 | $53.96 | 1,856,200 | — | — |
| 2017-08-02 | $43.84 | $53.93 | 1,468,400 | — | — |
| 2017-08-01 | $43.89 | $53.99 | 1,681,200 | — | — |
| 2017-07-31 | $43.43 | $53.43 | 4,406,200 | — | — |
| 2017-07-28 | $44.58 | $54.84 | 1,395,600 | — | — |
| 2017-07-27 | $45.52 | $56.00 | 997,800 | — | — |
| 2017-07-26 | $45.36 | $55.80 | 864,500 | — | — |
| 2017-07-25 | $45.68 | $56.20 | 1,513,300 | — | — |
| 2017-07-24 | $44.72 | $55.02 | 916,300 | — | — |
| 2017-07-21 | $45.01 | $55.37 | 1,570,000 | — | — |
| 2017-07-20 | $45.16 | $55.56 | 881,600 | — | — |
| 2017-07-19 | $45.47 | $55.94 | 2,648,500 | — | — |
| 2017-07-18 | $44.80 | $55.11 | 1,148,200 | — | — |
| 2017-07-17 | $45.42 | $55.88 | 1,397,300 | — | — |
| 2017-07-14 | $45.16 | $55.56 | 895,000 | — | — |
| 2017-07-13 | $45.22 | $55.63 | 1,674,600 | — | — |
| 2017-07-12 | $45.48 | $55.95 | 1,019,900 | — | — |
| 2017-07-11 | $45.27 | $55.69 | 1,107,800 | — | — |
| 2017-07-10 | $45.37 | $55.82 | 919,300 | — | — |
| 2017-07-07 | $45.34 | $55.78 | 1,256,000 | — | — |
| 2017-07-06 | $45.21 | $55.62 | 1,223,400 | — | — |
| 2017-07-05 | $46.25 | $56.90 | 2,728,900 | — | — |
| 2017-07-03 | $46.55 | $57.27 | 691,800 | — | — |
| 2017-06-30 | $45.78 | $56.32 | 1,052,900 | — | — |
| 2017-06-29 | $45.07 | $55.45 | 831,000 | — | — |
| 2017-06-28 | $45.37 | $55.82 | 1,079,900 | — | — |
| 2017-06-27 | $44.99 | $55.35 | 910,100 | — | — |
| 2017-06-26 | $44.54 | $54.79 | 767,600 | — | — |
| 2017-06-23 | $44.00 | $54.13 | 1,937,900 | — | — |
| 2017-06-22 | $43.99 | $54.12 | 1,170,300 | — | — |
| 2017-06-21 | $43.77 | $53.85 | 988,500 | — | — |
| 2017-06-20 | $44.78 | $55.09 | 853,700 | — | — |
| 2017-06-19 | $45.39 | $55.84 | 761,000 | — | — |
| 2017-06-16 | $45.04 | $55.41 | 1,602,100 | — | — |
| 2017-06-15 | $44.69 | $54.98 | 1,846,300 | — | — |
| 2017-06-14 | $46.16 | $56.79 | 1,270,700 | — | — |
| 2017-06-13 | $46.81 | $57.59 | 1,093,600 | — | — |
| 2017-06-12 | $46.80 | $57.57 | 1,689,600 | — | — |
| 2017-06-09 | $46.35 | $57.02 | 1,611,600 | — | — |
| 2017-06-08 | $45.22 | $55.63 | 865,600 | — | — |
| 2017-06-07 | $44.41 | $54.63 | 1,418,200 | — | — |
| 2017-06-06 | $45.09 | $55.47 | 947,000 | — | — |
| 2017-06-05 | $44.94 | $55.29 | 1,194,500 | — | — |
| 2017-06-02 | $45.56 | $56.05 | 992,900 | — | — |
| 2017-06-01 | $46.19 | $56.82 | 1,817,500 | — | — |
| 2017-05-31 | $44.86 | $55.19 | 1,547,300 | — | — |
| 2017-05-30 | $45.03 | $55.14 | 790,200 | — | — |
| 2017-05-26 | $44.98 | $55.08 | 1,267,200 | — | — |
| 2017-05-25 | $45.31 | $55.48 | 1,072,100 | — | — |
| 2017-05-24 | $45.97 | $56.29 | 1,211,500 | — | — |
| 2017-05-23 | $46.08 | $56.42 | 668,800 | — | — |
| 2017-05-22 | $45.85 | $56.14 | 1,023,800 | — | — |
| 2017-05-19 | $45.85 | $56.14 | 1,344,900 | — | — |
| 2017-05-18 | $45.47 | $55.68 | 1,783,600 | — | — |
| 2017-05-17 | $45.73 | $56.00 | 1,911,200 | — | — |
| 2017-05-16 | $46.62 | $57.09 | 1,076,400 | — | — |
| 2017-05-15 | $46.67 | $57.15 | 994,800 | — | — |
| 2017-05-12 | $46.61 | $57.07 | 1,188,900 | — | — |
| 2017-05-11 | $47.73 | $58.44 | 1,025,600 | — | — |
| 2017-05-10 | $48.20 | $59.02 | 1,365,800 | — | — |
| 2017-05-09 | $48.39 | $59.25 | 1,995,100 | — | — |
| 2017-05-08 | $47.82 | $58.55 | 2,669,700 | — | — |
| 2017-05-05 | $48.18 | $59.00 | 6,586,700 | — | — |
| 2017-05-04 | $50.60 | $61.96 | 1,978,100 | — | — |
| 2017-05-03 | $51.53 | $63.10 | 1,146,800 | — | — |
| 2017-05-02 | $51.79 | $63.42 | 876,700 | — | — |
| 2017-05-01 | $51.20 | $62.69 | 1,071,500 | — | — |
| 2017-04-28 | $51.32 | $62.84 | 1,491,200 | — | — |
| 2017-04-27 | $52.33 | $64.08 | 1,139,700 | — | — |
| 2017-04-26 | $52.33 | $64.08 | 913,600 | — | — |
| 2017-04-25 | $52.11 | $63.81 | 851,300 | — | — |
| 2017-04-24 | $51.50 | $63.06 | 985,500 | — | — |
| 2017-04-21 | $50.58 | $61.93 | 1,112,400 | — | — |
| 2017-04-20 | $50.49 | $61.82 | 1,661,900 | — | — |
| 2017-04-19 | $50.66 | $62.03 | 841,500 | — | — |
| 2017-04-18 | $50.77 | $62.17 | 765,000 | — | — |
| 2017-04-17 | $50.77 | $62.17 | 1,043,700 | — | — |
| 2017-04-13 | $50.18 | $61.44 | 2,046,700 | — | — |
| 2017-04-12 | $51.13 | $62.61 | 1,303,500 | — | — |
| 2017-04-11 | $52.74 | $64.58 | 798,800 | — | — |
| 2017-04-10 | $52.73 | $64.57 | 1,026,800 | — | — |
| 2017-04-07 | $51.90 | $63.55 | 1,014,500 | — | — |
| 2017-04-06 | $52.32 | $64.07 | 703,300 | — | — |
| 2017-04-05 | $51.80 | $63.43 | 1,467,400 | — | — |
| 2017-04-04 | $51.97 | $63.64 | 816,100 | — | — |
| 2017-04-03 | $51.82 | $63.45 | 1,300,600 | — | — |
| 2017-03-31 | $52.62 | $64.43 | 1,432,700 | — | — |
| 2017-03-30 | $52.70 | $64.53 | 830,700 | — | — |
| 2017-03-29 | $52.37 | $64.13 | 1,355,500 | — | — |
| 2017-03-28 | $51.92 | $63.58 | 1,041,300 | — | — |
| 2017-03-27 | $51.39 | $62.93 | 1,859,000 | — | — |
| 2017-03-24 | $51.44 | $62.99 | 1,701,900 | — | — |
| 2017-03-23 | $52.77 | $64.62 | 1,271,900 | — | — |
| 2017-03-22 | $52.57 | $64.37 | 1,016,900 | — | — |
| 2017-03-21 | $52.54 | $64.33 | 1,561,800 | — | — |
| 2017-03-20 | $53.27 | $65.23 | 793,500 | — | — |
| 2017-03-17 | $53.61 | $65.64 | 1,257,200 | — | — |
| 2017-03-16 | $54.02 | $66.15 | 918,800 | — | — |
| 2017-03-15 | $54.53 | $66.77 | 1,763,300 | — | — |
| 2017-03-14 | $54.09 | $66.23 | 889,100 | — | — |
| 2017-03-13 | $54.70 | $66.98 | 1,036,600 | — | — |
| 2017-03-10 | $54.70 | $66.98 | 1,108,700 | — | — |
| 2017-03-09 | $53.52 | $65.53 | 2,035,500 | — | — |
| 2017-03-08 | $54.63 | $66.89 | 999,400 | — | — |
| 2017-03-07 | $55.08 | $67.44 | 1,179,900 | — | — |
| 2017-03-06 | $55.04 | $67.40 | 867,100 | — | — |
| 2017-03-03 | $55.55 | $68.02 | 803,100 | — | — |
| 2017-03-02 | $55.65 | $68.14 | 1,367,600 | — | — |
| 2017-03-01 | $56.63 | $69.34 | 1,504,100 | — | — |
| 2017-02-28 | $55.39 | $67.82 | 1,132,100 | — | — |
| 2017-02-27 | $56.16 | $68.51 | 1,500,400 | — | — |
| 2017-02-24 | $55.09 | $67.20 | 1,271,100 | — | — |
| 2017-02-23 | $55.35 | $67.52 | 1,643,800 | — | — |
| 2017-02-22 | $56.60 | $69.05 | 1,227,900 | — | — |
| 2017-02-21 | $57.65 | $70.33 | 1,474,500 | — | — |
| 2017-02-17 | $56.43 | $68.84 | 2,191,400 | — | — |
| 2017-02-16 | $57.45 | $70.08 | 1,841,000 | — | — |
| 2017-02-15 | $58.17 | $70.96 | 1,220,400 | — | — |
| 2017-02-14 | $57.35 | $69.96 | 1,196,400 | — | — |
| 2017-02-13 | $56.93 | $69.45 | 1,166,000 | — | — |
| 2017-02-10 | $56.04 | $68.36 | 1,081,400 | — | — |
| 2017-02-09 | $55.37 | $67.55 | 941,800 | — | — |
| 2017-02-08 | $54.62 | $66.63 | 1,088,800 | — | — |
| 2017-02-07 | $55.33 | $67.50 | 859,700 | — | — |
| 2017-02-06 | $55.34 | $67.51 | 731,500 | — | — |
| 2017-02-03 | $55.66 | $67.90 | 950,800 | — | — |
| 2017-02-02 | $55.02 | $67.12 | 728,100 | — | — |
| 2017-02-01 | $55.62 | $67.85 | 818,300 | — | — |
| 2017-01-31 | $55.50 | $67.70 | 970,400 | — | — |
| 2017-01-30 | $56.16 | $68.51 | 1,063,500 | — | — |
| 2017-01-27 | $56.63 | $69.08 | 1,022,500 | — | — |
| 2017-01-26 | $56.74 | $69.22 | 1,333,400 | — | — |
| 2017-01-25 | $56.84 | $69.34 | 2,763,000 | — | — |
| 2017-01-24 | $54.77 | $66.81 | 2,150,800 | — | — |
| 2017-01-23 | $52.57 | $64.13 | 778,400 | — | — |
| 2017-01-20 | $52.79 | $64.40 | 880,600 | — | — |
| 2017-01-19 | $52.78 | $64.39 | 923,000 | — | — |
| 2017-01-18 | $52.98 | $64.63 | 837,900 | — | — |
| 2017-01-17 | $52.55 | $64.11 | 1,447,200 | — | — |
| 2017-01-13 | $54.22 | $66.14 | 1,326,800 | — | — |
| 2017-01-12 | $53.56 | $65.34 | 1,430,500 | — | — |
| 2017-01-11 | $53.12 | $64.80 | 747,400 | — | — |
| 2017-01-10 | $53.08 | $64.75 | 721,900 | — | — |
| 2017-01-09 | $52.42 | $63.95 | 1,345,700 | — | — |
| 2017-01-06 | $53.22 | $64.92 | 823,900 | — | — |
| 2017-01-05 | $53.68 | $65.48 | 955,200 | — | — |
| 2017-01-04 | $53.83 | $65.67 | 974,000 | — | — |
| 2017-01-03 | $53.03 | $64.69 | 1,219,300 | — | — |