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
- 2004-08-19 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 | $52.32 | $52.32 | 17,750,000 | — | — |
| 2017-12-28 | $52.41 | $52.41 | 16,742,000 | — | — |
| 2017-12-27 | $52.47 | $52.47 | 25,438,000 | — | — |
| 2017-12-26 | $52.84 | $52.84 | 15,212,000 | — | — |
| 2017-12-22 | $53.01 | $53.01 | 15,102,000 | — | — |
| 2017-12-21 | $53.18 | $53.18 | 19,914,000 | — | — |
| 2017-12-20 | $53.25 | $53.25 | 25,372,000 | — | — |
| 2017-12-19 | $53.53 | $53.53 | 26,774,000 | — | — |
| 2017-12-18 | $53.86 | $53.86 | 31,092,000 | — | — |
| 2017-12-15 | $53.21 | $53.21 | 65,518,000 | — | — |
| 2017-12-14 | $52.46 | $52.46 | 31,174,000 | — | — |
| 2017-12-13 | $52.03 | $52.03 | 25,654,000 | — | — |
| 2017-12-12 | $52.02 | $52.02 | 25,590,000 | — | — |
| 2017-12-11 | $52.06 | $52.05 | 23,856,000 | — | — |
| 2017-12-08 | $51.85 | $51.85 | 25,816,000 | — | — |
| 2017-12-07 | $51.55 | $51.55 | 29,164,000 | — | — |
| 2017-12-06 | $50.92 | $50.92 | 25,440,000 | — | — |
| 2017-12-05 | $50.26 | $50.26 | 41,346,000 | — | — |
| 2017-12-04 | $49.93 | $49.93 | 38,128,000 | — | — |
| 2017-12-01 | $50.51 | $50.51 | 38,192,000 | — | — |
| 2017-11-30 | $51.07 | $51.07 | 34,480,000 | — | — |
| 2017-11-29 | $51.08 | $51.08 | 49,188,000 | — | — |
| 2017-11-28 | $52.37 | $52.37 | 28,488,000 | — | — |
| 2017-11-27 | $52.71 | $52.71 | 26,158,000 | — | — |
| 2017-11-24 | $52.03 | $52.03 | 10,740,000 | — | — |
| 2017-11-22 | $51.80 | $51.80 | 14,926,000 | — | — |
| 2017-11-21 | $51.72 | $51.72 | 21,940,000 | — | — |
| 2017-11-20 | $50.92 | $50.92 | 19,070,000 | — | — |
| 2017-11-17 | $50.95 | $50.95 | 27,942,000 | — | — |
| 2017-11-16 | $51.63 | $51.62 | 22,594,000 | — | — |
| 2017-11-15 | $51.05 | $51.05 | 17,080,000 | — | — |
| 2017-11-14 | $51.30 | $51.30 | 19,184,000 | — | — |
| 2017-11-13 | $51.29 | $51.29 | 17,716,000 | — | — |
| 2017-11-10 | $51.40 | $51.40 | 14,400,000 | — | — |
| 2017-11-09 | $51.56 | $51.56 | 24,904,000 | — | — |
| 2017-11-08 | $51.99 | $51.99 | 21,774,000 | — | — |
| 2017-11-07 | $51.67 | $51.67 | 22,246,000 | — | — |
| 2017-11-06 | $51.29 | $51.29 | 22,504,000 | — | — |
| 2017-11-03 | $51.62 | $51.62 | 21,528,000 | — | — |
| 2017-11-02 | $51.28 | $51.28 | 20,980,000 | — | — |
| 2017-11-01 | $51.28 | $51.27 | 27,468,000 | — | — |
| 2017-10-31 | $50.83 | $50.83 | 26,614,000 | — | — |
| 2017-10-30 | $50.86 | $50.86 | 41,702,000 | — | — |
| 2017-10-27 | $50.96 | $50.96 | 103,354,000 | — | — |
| 2017-10-26 | $48.63 | $48.63 | 40,842,000 | — | — |
| 2017-10-25 | $48.67 | $48.67 | 24,226,000 | — | — |
| 2017-10-24 | $48.53 | $48.53 | 24,244,000 | — | — |
| 2017-10-23 | $48.42 | $48.42 | 29,568,000 | — | — |
| 2017-10-20 | $49.41 | $49.41 | 23,664,000 | — | — |
| 2017-10-19 | $49.22 | $49.22 | 26,272,000 | — | — |
| 2017-10-18 | $49.64 | $49.64 | 21,152,000 | — | — |
| 2017-10-17 | $49.61 | $49.61 | 25,804,000 | — | — |
| 2017-10-16 | $49.60 | $49.60 | 18,210,000 | — | — |
| 2017-10-13 | $49.48 | $49.48 | 23,396,000 | — | — |
| 2017-10-12 | $49.39 | $49.39 | 25,248,000 | — | — |
| 2017-10-11 | $49.46 | $49.46 | 33,866,000 | — | — |
| 2017-10-10 | $48.63 | $48.63 | 19,368,000 | — | — |
| 2017-10-09 | $48.85 | $48.85 | 17,828,000 | — | — |
| 2017-10-06 | $48.94 | $48.94 | 23,478,000 | — | — |
| 2017-10-05 | $48.50 | $48.50 | 24,276,000 | — | — |
| 2017-10-04 | $47.58 | $47.58 | 19,048,000 | — | — |
| 2017-10-03 | $47.89 | $47.89 | 17,766,000 | — | — |
| 2017-10-02 | $47.66 | $47.66 | 25,668,000 | — | — |
| 2017-09-29 | $47.96 | $47.96 | 31,620,000 | — | — |
| 2017-09-28 | $47.47 | $47.47 | 20,406,000 | — | — |
| 2017-09-27 | $47.22 | $47.22 | 44,788,000 | — | — |
| 2017-09-26 | $46.24 | $46.24 | 33,338,000 | — | — |
| 2017-09-25 | $46.05 | $46.05 | 37,136,000 | — | — |
| 2017-09-22 | $46.43 | $46.43 | 21,054,000 | — | — |
| 2017-09-21 | $46.62 | $46.62 | 25,812,000 | — | — |
| 2017-09-20 | $46.58 | $46.58 | 33,396,000 | — | — |
| 2017-09-19 | $46.09 | $46.09 | 18,734,000 | — | — |
| 2017-09-18 | $45.75 | $45.75 | 26,138,000 | — | — |
| 2017-09-15 | $46.01 | $46.01 | 50,108,000 | — | — |
| 2017-09-14 | $46.26 | $46.26 | 27,952,000 | — | — |
| 2017-09-13 | $46.75 | $46.75 | 22,052,000 | — | — |
| 2017-09-12 | $46.60 | $46.60 | 22,688,000 | — | — |
| 2017-09-11 | $46.45 | $46.45 | 25,340,000 | — | — |
| 2017-09-08 | $46.33 | $46.32 | 20,230,000 | — | — |
| 2017-09-07 | $46.80 | $46.80 | 24,254,000 | — | — |
| 2017-09-06 | $46.39 | $46.39 | 30,554,000 | — | — |
| 2017-09-05 | $46.42 | $46.42 | 26,528,000 | — | — |
| 2017-09-01 | $46.87 | $46.87 | 18,948,000 | — | — |
| 2017-08-31 | $46.97 | $46.97 | 31,652,000 | — | — |
| 2017-08-30 | $46.48 | $46.48 | 26,024,000 | — | — |
| 2017-08-29 | $46.06 | $46.06 | 23,712,000 | — | — |
| 2017-08-28 | $45.69 | $45.69 | 21,730,000 | — | — |
| 2017-08-25 | $45.79 | $45.79 | 21,068,000 | — | — |
| 2017-08-24 | $46.06 | $46.06 | 25,406,000 | — | — |
| 2017-08-23 | $46.35 | $46.35 | 21,804,000 | — | — |
| 2017-08-22 | $46.23 | $46.23 | 23,334,000 | — | — |
| 2017-08-21 | $45.33 | $45.33 | 18,868,000 | — | — |
| 2017-08-18 | $45.53 | $45.53 | 26,854,000 | — | — |
| 2017-08-17 | $45.55 | $45.55 | 25,544,000 | — | — |
| 2017-08-16 | $46.35 | $46.35 | 20,134,000 | — | — |
| 2017-08-15 | $46.11 | $46.11 | 17,668,000 | — | — |
| 2017-08-14 | $46.13 | $46.13 | 21,290,000 | — | — |
| 2017-08-11 | $45.72 | $45.72 | 24,136,000 | — | — |
| 2017-08-10 | $45.36 | $45.36 | 36,480,000 | — | — |
| 2017-08-09 | $46.15 | $46.14 | 23,842,000 | — | — |
| 2017-08-08 | $46.34 | $46.34 | 21,232,000 | — | — |
| 2017-08-07 | $46.47 | $46.47 | 20,644,000 | — | — |
| 2017-08-04 | $46.40 | $46.40 | 21,646,000 | — | — |
| 2017-08-03 | $46.18 | $46.18 | 24,050,000 | — | — |
| 2017-08-02 | $46.52 | $46.52 | 36,488,000 | — | — |
| 2017-08-01 | $46.54 | $46.54 | 25,554,000 | — | — |
| 2017-07-31 | $46.53 | $46.52 | 39,402,000 | — | — |
| 2017-07-28 | $47.08 | $47.08 | 36,928,000 | — | — |
| 2017-07-27 | $46.70 | $46.70 | 64,260,000 | — | — |
| 2017-07-26 | $47.39 | $47.39 | 41,766,000 | — | — |
| 2017-07-25 | $47.54 | $47.53 | 93,220,000 | — | — |
| 2017-07-24 | $49.02 | $49.02 | 64,966,000 | — | — |
| 2017-07-21 | $48.65 | $48.65 | 34,220,000 | — | — |
| 2017-07-20 | $48.41 | $48.41 | 32,490,000 | — | — |
| 2017-07-19 | $48.54 | $48.54 | 24,490,000 | — | — |
| 2017-07-18 | $48.27 | $48.27 | 23,080,000 | — | — |
| 2017-07-17 | $47.67 | $47.67 | 23,310,000 | — | — |
| 2017-07-14 | $47.80 | $47.80 | 21,076,000 | — | — |
| 2017-07-13 | $47.36 | $47.36 | 25,894,000 | — | — |
| 2017-07-12 | $47.19 | $47.19 | 30,642,000 | — | — |
| 2017-07-11 | $46.50 | $46.50 | 22,264,000 | — | — |
| 2017-07-10 | $46.44 | $46.44 | 23,856,000 | — | — |
| 2017-07-07 | $45.93 | $45.93 | 32,756,000 | — | — |
| 2017-07-06 | $45.33 | $45.33 | 28,490,000 | — | — |
| 2017-07-05 | $45.59 | $45.59 | 36,278,000 | — | — |
| 2017-07-03 | $44.94 | $44.93 | 34,196,000 | — | — |
| 2017-06-30 | $45.44 | $45.44 | 41,804,000 | — | — |
| 2017-06-29 | $45.89 | $45.89 | 65,984,000 | — | — |
| 2017-06-28 | $47.02 | $47.02 | 54,428,000 | — | — |
| 2017-06-27 | $46.37 | $46.37 | 51,598,000 | — | — |
| 2017-06-26 | $47.61 | $47.61 | 31,968,000 | — | — |
| 2017-06-23 | $48.28 | $48.28 | 30,558,000 | — | — |
| 2017-06-22 | $47.85 | $47.85 | 18,828,000 | — | — |
| 2017-06-21 | $47.97 | $47.97 | 24,044,000 | — | — |
| 2017-06-20 | $47.53 | $47.53 | 22,520,000 | — | — |
| 2017-06-19 | $47.87 | $47.87 | 30,666,000 | — | — |
| 2017-06-16 | $46.99 | $46.99 | 61,894,000 | — | — |
| 2017-06-15 | $47.12 | $47.12 | 42,662,000 | — | — |
| 2017-06-14 | $47.54 | $47.54 | 29,794,000 | — | — |
| 2017-06-13 | $47.67 | $47.67 | 40,266,000 | — | — |
| 2017-06-12 | $47.15 | $47.14 | 75,270,000 | — | — |
| 2017-06-09 | $47.49 | $47.49 | 66,188,000 | — | — |
| 2017-06-08 | $49.17 | $49.17 | 29,638,000 | — | — |
| 2017-06-07 | $49.05 | $49.05 | 29,078,000 | — | — |
| 2017-06-06 | $48.83 | $48.83 | 36,292,000 | — | — |
| 2017-06-05 | $49.18 | $49.18 | 25,042,000 | — | — |
| 2017-06-02 | $48.78 | $48.78 | 35,020,000 | — | — |
| 2017-06-01 | $48.35 | $48.35 | 28,210,000 | — | — |
| 2017-05-31 | $48.24 | $48.24 | 48,962,000 | — | — |
| 2017-05-30 | $48.79 | $48.79 | 29,334,000 | — | — |
| 2017-05-26 | $48.57 | $48.57 | 25,040,000 | — | — |
| 2017-05-25 | $48.48 | $48.48 | 33,210,000 | — | — |
| 2017-05-24 | $47.75 | $47.75 | 20,496,000 | — | — |
| 2017-05-23 | $47.44 | $47.44 | 25,416,000 | — | — |
| 2017-05-22 | $47.09 | $47.09 | 22,408,000 | — | — |
| 2017-05-19 | $46.70 | $46.70 | 27,860,000 | — | — |
| 2017-05-18 | $46.51 | $46.51 | 31,938,000 | — | — |
| 2017-05-17 | $45.98 | $45.98 | 47,242,000 | — | — |
| 2017-05-16 | $47.15 | $47.15 | 19,390,000 | — | — |
| 2017-05-15 | $46.85 | $46.85 | 22,162,000 | — | — |
| 2017-05-12 | $46.61 | $46.61 | 21,012,000 | — | — |
| 2017-05-11 | $46.53 | $46.53 | 16,700,000 | — | — |
| 2017-05-10 | $46.44 | $46.44 | 23,478,000 | — | — |
| 2017-05-09 | $46.61 | $46.61 | 31,636,000 | — | — |
| 2017-05-08 | $46.72 | $46.71 | 26,596,000 | — | — |
| 2017-05-05 | $46.36 | $46.36 | 38,226,000 | — | — |
| 2017-05-04 | $46.58 | $46.58 | 28,442,000 | — | — |
| 2017-05-03 | $46.35 | $46.35 | 29,990,000 | — | — |
| 2017-05-02 | $45.82 | $45.82 | 31,744,000 | — | — |
| 2017-05-01 | $45.63 | $45.63 | 42,320,000 | — | — |
| 2017-04-28 | $45.30 | $45.30 | 65,526,000 | — | — |
| 2017-04-27 | $43.71 | $43.71 | 40,536,000 | — | — |
| 2017-04-26 | $43.59 | $43.59 | 24,744,000 | — | — |
| 2017-04-25 | $43.62 | $43.61 | 33,440,000 | — | — |
| 2017-04-24 | $43.14 | $43.14 | 27,450,000 | — | — |
| 2017-04-21 | $42.16 | $42.16 | 26,472,000 | — | — |
| 2017-04-20 | $42.08 | $42.08 | 19,180,000 | — | — |
| 2017-04-19 | $41.91 | $41.91 | 19,084,000 | — | — |
| 2017-04-18 | $41.84 | $41.84 | 16,734,000 | — | — |
| 2017-04-17 | $41.86 | $41.86 | 17,900,000 | — | — |
| 2017-04-13 | $41.18 | $41.18 | 22,448,000 | — | — |
| 2017-04-12 | $41.22 | $41.22 | 18,010,000 | — | — |
| 2017-04-11 | $41.17 | $41.17 | 21,594,000 | — | — |
| 2017-04-10 | $41.24 | $41.24 | 19,578,000 | — | — |
| 2017-04-07 | $41.23 | $41.23 | 21,146,000 | — | — |
| 2017-04-06 | $41.39 | $41.39 | 25,088,000 | — | — |
| 2017-04-05 | $41.57 | $41.57 | 31,106,000 | — | — |
| 2017-04-04 | $41.73 | $41.73 | 20,908,000 | — | — |
| 2017-04-03 | $41.93 | $41.93 | 33,430,000 | — | — |
| 2017-03-31 | $41.48 | $41.48 | 28,038,000 | — | — |
| 2017-03-30 | $41.58 | $41.57 | 21,106,000 | — | — |
| 2017-03-29 | $41.57 | $41.57 | 35,726,000 | — | — |
| 2017-03-28 | $41.05 | $41.05 | 32,410,000 | — | — |
| 2017-03-27 | $40.98 | $40.98 | 37,886,000 | — | — |
| 2017-03-24 | $40.72 | $40.72 | 39,620,000 | — | — |
| 2017-03-23 | $40.88 | $40.88 | 69,742,000 | — | — |
| 2017-03-22 | $41.48 | $41.48 | 28,030,000 | — | — |
| 2017-03-21 | $41.52 | $41.52 | 49,270,000 | — | — |
| 2017-03-20 | $42.42 | $42.42 | 24,630,000 | — | — |
| 2017-03-17 | $42.61 | $42.61 | 34,246,000 | — | — |
| 2017-03-16 | $42.44 | $42.44 | 19,552,000 | — | — |
| 2017-03-15 | $42.36 | $42.36 | 27,630,000 | — | — |
| 2017-03-14 | $42.28 | $42.28 | 15,598,000 | — | — |
| 2017-03-13 | $42.28 | $42.28 | 24,472,000 | — | — |
| 2017-03-10 | $42.16 | $42.16 | 34,080,000 | — | — |
| 2017-03-09 | $41.93 | $41.93 | 25,230,000 | — | — |
| 2017-03-08 | $41.77 | $41.77 | 19,796,000 | — | — |
| 2017-03-07 | $41.60 | $41.60 | 20,752,000 | — | — |
| 2017-03-06 | $41.39 | $41.39 | 22,180,000 | — | — |
| 2017-03-03 | $41.45 | $41.45 | 17,928,000 | — | — |
| 2017-03-02 | $41.53 | $41.53 | 18,850,000 | — | — |
| 2017-03-01 | $41.76 | $41.76 | 29,930,000 | — | — |
| 2017-02-28 | $41.16 | $41.16 | 45,216,000 | — | — |
| 2017-02-27 | $41.46 | $41.46 | 22,030,000 | — | — |
| 2017-02-24 | $41.43 | $41.43 | 27,844,000 | — | — |
| 2017-02-23 | $41.57 | $41.57 | 29,456,000 | — | — |
| 2017-02-22 | $41.54 | $41.54 | 19,658,000 | — | — |
| 2017-02-21 | $41.58 | $41.58 | 25,246,000 | — | — |
| 2017-02-17 | $41.40 | $41.40 | 32,220,000 | — | — |
| 2017-02-16 | $41.21 | $41.21 | 25,752,000 | — | — |
| 2017-02-15 | $40.95 | $40.95 | 26,272,000 | — | — |
| 2017-02-14 | $41.02 | $41.02 | 21,094,000 | — | — |
| 2017-02-13 | $40.96 | $40.96 | 24,266,000 | — | — |
| 2017-02-10 | $40.68 | $40.68 | 22,700,000 | — | — |
| 2017-02-09 | $40.48 | $40.48 | 19,794,000 | — | — |
| 2017-02-08 | $40.42 | $40.42 | 23,106,000 | — | — |
| 2017-02-07 | $40.35 | $40.35 | 24,824,000 | — | — |
| 2017-02-06 | $40.07 | $40.07 | 23,690,000 | — | — |
| 2017-02-03 | $40.07 | $40.07 | 29,268,000 | — | — |
| 2017-02-02 | $39.93 | $39.93 | 30,642,000 | — | — |
| 2017-02-01 | $39.78 | $39.78 | 40,594,000 | — | — |
| 2017-01-31 | $39.84 | $39.84 | 43,212,000 | — | — |
| 2017-01-30 | $40.12 | $40.12 | 64,932,000 | — | — |
| 2017-01-27 | $41.17 | $41.17 | 59,316,000 | — | — |
| 2017-01-26 | $41.61 | $41.61 | 59,478,000 | — | — |
| 2017-01-25 | $41.78 | $41.78 | 29,890,000 | — | — |
| 2017-01-24 | $41.19 | $41.19 | 29,480,000 | — | — |
| 2017-01-23 | $40.97 | $40.97 | 39,272,000 | — | — |
| 2017-01-20 | $40.25 | $40.25 | 33,400,000 | — | — |
| 2017-01-19 | $40.11 | $40.11 | 18,386,000 | — | — |
| 2017-01-18 | $40.30 | $40.30 | 25,888,000 | — | — |
| 2017-01-17 | $40.23 | $40.23 | 27,242,000 | — | — |
| 2017-01-13 | $40.39 | $40.39 | 21,984,000 | — | — |
| 2017-01-12 | $40.32 | $40.32 | 27,062,000 | — | — |
| 2017-01-11 | $40.40 | $40.40 | 21,318,000 | — | — |
| 2017-01-10 | $40.24 | $40.24 | 23,536,000 | — | — |
| 2017-01-09 | $40.33 | $40.33 | 25,492,000 | — | — |
| 2017-01-06 | $40.31 | $40.31 | 32,804,000 | — | — |
| 2017-01-05 | $39.70 | $39.70 | 26,704,000 | — | — |
| 2017-01-04 | $39.35 | $39.34 | 21,460,000 | — | — |
| 2017-01-03 | $39.31 | $39.31 | 33,146,000 | — | — |