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 | $52.67 | $52.67 | 23,606,000 | — | — |
| 2017-12-28 | $52.80 | $52.80 | 19,884,000 | — | — |
| 2017-12-27 | $53.01 | $53.01 | 22,324,000 | — | — |
| 2017-12-26 | $53.29 | $53.29 | 18,376,000 | — | — |
| 2017-12-22 | $53.44 | $53.44 | 17,788,000 | — | — |
| 2017-12-21 | $53.54 | $53.54 | 25,640,000 | — | — |
| 2017-12-20 | $53.68 | $53.68 | 28,728,000 | — | — |
| 2017-12-19 | $53.99 | $53.99 | 26,350,000 | — | — |
| 2017-12-18 | $54.25 | $54.25 | 30,292,000 | — | — |
| 2017-12-15 | $53.60 | $53.60 | 63,760,000 | — | — |
| 2017-12-14 | $52.87 | $52.87 | 30,962,000 | — | — |
| 2017-12-13 | $52.57 | $52.57 | 27,680,000 | — | — |
| 2017-12-12 | $52.44 | $52.44 | 33,882,000 | — | — |
| 2017-12-11 | $52.60 | $52.60 | 23,254,000 | — | — |
| 2017-12-08 | $52.47 | $52.47 | 31,170,000 | — | — |
| 2017-12-07 | $52.23 | $52.23 | 30,866,000 | — | — |
| 2017-12-06 | $51.64 | $51.64 | 28,710,000 | — | — |
| 2017-12-05 | $50.98 | $50.98 | 38,998,000 | — | — |
| 2017-12-04 | $50.59 | $50.59 | 38,778,000 | — | — |
| 2017-12-01 | $51.25 | $51.25 | 37,762,000 | — | — |
| 2017-11-30 | $51.81 | $51.81 | 45,092,000 | — | — |
| 2017-11-29 | $51.87 | $51.87 | 55,866,000 | — | — |
| 2017-11-28 | $53.16 | $53.16 | 36,424,000 | — | — |
| 2017-11-27 | $53.60 | $53.60 | 35,430,000 | — | — |
| 2017-11-24 | $52.83 | $52.83 | 16,492,000 | — | — |
| 2017-11-22 | $52.60 | $52.60 | 14,538,000 | — | — |
| 2017-11-21 | $52.51 | $52.52 | 22,206,000 | — | — |
| 2017-11-20 | $51.73 | $51.73 | 17,526,000 | — | — |
| 2017-11-17 | $51.79 | $51.79 | 26,712,000 | — | — |
| 2017-11-16 | $52.42 | $52.42 | 23,768,000 | — | — |
| 2017-11-15 | $51.82 | $51.82 | 18,106,000 | — | — |
| 2017-11-14 | $52.08 | $52.08 | 21,012,000 | — | — |
| 2017-11-13 | $52.06 | $52.06 | 18,814,000 | — | — |
| 2017-11-10 | $52.21 | $52.21 | 19,442,000 | — | — |
| 2017-11-09 | $52.39 | $52.39 | 35,892,000 | — | — |
| 2017-11-08 | $52.91 | $52.91 | 24,276,000 | — | — |
| 2017-11-07 | $52.62 | $52.62 | 26,104,000 | — | — |
| 2017-11-06 | $52.13 | $52.13 | 18,294,000 | — | — |
| 2017-11-03 | $52.50 | $52.50 | 27,770,000 | — | — |
| 2017-11-02 | $52.15 | $52.15 | 26,694,000 | — | — |
| 2017-11-01 | $52.13 | $52.13 | 43,262,000 | — | — |
| 2017-10-31 | $51.65 | $51.65 | 30,326,000 | — | — |
| 2017-10-30 | $51.66 | $51.66 | 46,804,000 | — | — |
| 2017-10-27 | $51.68 | $51.68 | 103,682,000 | — | — |
| 2017-10-26 | $49.57 | $49.57 | 47,396,000 | — | — |
| 2017-10-25 | $49.57 | $49.57 | 30,574,000 | — | — |
| 2017-10-24 | $49.42 | $49.42 | 28,902,000 | — | — |
| 2017-10-23 | $49.28 | $49.28 | 32,786,000 | — | — |
| 2017-10-20 | $50.25 | $50.25 | 32,120,000 | — | — |
| 2017-10-19 | $50.09 | $50.09 | 34,284,000 | — | — |
| 2017-10-18 | $50.64 | $50.64 | 25,596,000 | — | — |
| 2017-10-17 | $50.55 | $50.55 | 20,260,000 | — | — |
| 2017-10-16 | $50.47 | $50.47 | 21,420,000 | — | — |
| 2017-10-13 | $50.39 | $50.39 | 26,552,000 | — | — |
| 2017-10-12 | $50.28 | $50.28 | 30,614,000 | — | — |
| 2017-10-11 | $50.28 | $50.28 | 36,300,000 | — | — |
| 2017-10-10 | $49.39 | $49.39 | 23,268,000 | — | — |
| 2017-10-09 | $49.62 | $49.62 | 25,910,000 | — | — |
| 2017-10-06 | $49.68 | $49.68 | 31,060,000 | — | — |
| 2017-10-05 | $49.26 | $49.26 | 35,618,000 | — | — |
| 2017-10-04 | $48.34 | $48.34 | 21,156,000 | — | — |
| 2017-10-03 | $48.60 | $48.60 | 21,666,000 | — | — |
| 2017-10-02 | $48.37 | $48.37 | 30,782,000 | — | — |
| 2017-09-29 | $48.69 | $48.69 | 40,622,000 | — | — |
| 2017-09-28 | $48.24 | $48.24 | 28,018,000 | — | — |
| 2017-09-27 | $47.99 | $47.99 | 46,692,000 | — | — |
| 2017-09-26 | $46.87 | $46.87 | 33,454,000 | — | — |
| 2017-09-25 | $46.71 | $46.71 | 37,468,000 | — | — |
| 2017-09-22 | $47.16 | $47.16 | 21,496,000 | — | — |
| 2017-09-21 | $47.38 | $47.38 | 27,414,000 | — | — |
| 2017-09-20 | $47.38 | $47.38 | 40,080,000 | — | — |
| 2017-09-19 | $46.84 | $46.84 | 24,854,000 | — | — |
| 2017-09-18 | $46.49 | $46.49 | 29,474,000 | — | — |
| 2017-09-15 | $46.76 | $46.76 | 39,886,000 | — | — |
| 2017-09-14 | $47.01 | $47.01 | 28,548,000 | — | — |
| 2017-09-13 | $47.52 | $47.52 | 21,908,000 | — | — |
| 2017-09-12 | $47.33 | $47.33 | 25,696,000 | — | — |
| 2017-09-11 | $47.16 | $47.16 | 26,748,000 | — | — |
| 2017-09-08 | $47.07 | $47.07 | 19,998,000 | — | — |
| 2017-09-07 | $47.49 | $47.49 | 22,332,000 | — | — |
| 2017-09-06 | $47.10 | $47.10 | 27,830,000 | — | — |
| 2017-09-05 | $47.07 | $47.07 | 29,148,000 | — | — |
| 2017-09-01 | $47.60 | $47.60 | 20,858,000 | — | — |
| 2017-08-31 | $47.76 | $47.76 | 33,866,000 | — | — |
| 2017-08-30 | $47.18 | $47.18 | 22,406,000 | — | — |
| 2017-08-29 | $46.79 | $46.79 | 23,172,000 | — | — |
| 2017-08-28 | $46.41 | $46.41 | 20,988,000 | — | — |
| 2017-08-25 | $46.53 | $46.53 | 23,746,000 | — | — |
| 2017-08-24 | $46.84 | $46.84 | 25,892,000 | — | — |
| 2017-08-23 | $47.13 | $47.13 | 22,690,000 | — | — |
| 2017-08-22 | $47.02 | $47.02 | 35,502,000 | — | — |
| 2017-08-21 | $46.04 | $46.04 | 26,024,000 | — | — |
| 2017-08-18 | $46.31 | $46.31 | 26,748,000 | — | — |
| 2017-08-17 | $46.38 | $46.38 | 33,914,000 | — | — |
| 2017-08-16 | $47.21 | $47.21 | 26,906,000 | — | — |
| 2017-08-15 | $46.90 | $46.90 | 22,130,000 | — | — |
| 2017-08-14 | $46.95 | $46.95 | 23,012,000 | — | — |
| 2017-08-11 | $46.50 | $46.50 | 32,334,000 | — | — |
| 2017-08-10 | $46.18 | $46.18 | 54,148,000 | — | — |
| 2017-08-09 | $47.00 | $47.00 | 28,018,000 | — | — |
| 2017-08-08 | $47.21 | $47.21 | 30,102,000 | — | — |
| 2017-08-07 | $47.29 | $47.29 | 28,916,000 | — | — |
| 2017-08-04 | $47.29 | $47.29 | 25,092,000 | — | — |
| 2017-08-03 | $47.01 | $47.02 | 22,478,000 | — | — |
| 2017-08-02 | $47.38 | $47.38 | 40,788,000 | — | — |
| 2017-08-01 | $47.33 | $47.33 | 28,052,000 | — | — |
| 2017-07-31 | $47.28 | $47.28 | 45,670,000 | — | — |
| 2017-07-28 | $47.92 | $47.92 | 36,276,000 | — | — |
| 2017-07-27 | $47.63 | $47.63 | 74,358,000 | — | — |
| 2017-07-26 | $48.27 | $48.27 | 44,432,000 | — | — |
| 2017-07-25 | $48.45 | $48.45 | 118,672,000 | — | — |
| 2017-07-24 | $49.92 | $49.92 | 79,690,000 | — | — |
| 2017-07-21 | $49.69 | $49.69 | 29,266,000 | — | — |
| 2017-07-20 | $49.61 | $49.61 | 28,368,000 | — | — |
| 2017-07-19 | $49.64 | $49.64 | 28,242,000 | — | — |
| 2017-07-18 | $49.35 | $49.35 | 28,266,000 | — | — |
| 2017-07-17 | $48.80 | $48.80 | 33,210,000 | — | — |
| 2017-07-14 | $48.85 | $48.85 | 21,592,000 | — | — |
| 2017-07-13 | $48.44 | $48.44 | 30,492,000 | — | — |
| 2017-07-12 | $48.38 | $48.38 | 32,042,000 | — | — |
| 2017-07-11 | $47.68 | $47.68 | 29,224,000 | — | — |
| 2017-07-10 | $47.55 | $47.55 | 29,030,000 | — | — |
| 2017-07-07 | $47.04 | $47.04 | 33,266,000 | — | — |
| 2017-07-06 | $46.38 | $46.38 | 40,298,000 | — | — |
| 2017-07-05 | $46.61 | $46.61 | 41,882,000 | — | — |
| 2017-07-03 | $45.97 | $45.97 | 33,896,000 | — | — |
| 2017-06-30 | $46.48 | $46.48 | 45,754,000 | — | — |
| 2017-06-29 | $46.89 | $46.89 | 64,134,000 | — | — |
| 2017-06-28 | $48.05 | $48.05 | 54,912,000 | — | — |
| 2017-06-27 | $47.40 | $47.40 | 48,872,000 | — | — |
| 2017-06-26 | $48.60 | $48.60 | 30,358,000 | — | — |
| 2017-06-23 | $49.30 | $49.30 | 31,280,000 | — | — |
| 2017-06-22 | $48.83 | $48.83 | 20,190,000 | — | — |
| 2017-06-21 | $48.93 | $48.93 | 23,232,000 | — | — |
| 2017-06-20 | $48.45 | $48.45 | 25,946,000 | — | — |
| 2017-06-19 | $48.76 | $48.76 | 29,376,000 | — | — |
| 2017-06-16 | $47.93 | $47.93 | 51,184,000 | — | — |
| 2017-06-15 | $48.01 | $48.01 | 48,552,000 | — | — |
| 2017-06-14 | $48.40 | $48.40 | 30,110,000 | — | — |
| 2017-06-13 | $48.53 | $48.53 | 40,108,000 | — | — |
| 2017-06-12 | $48.09 | $48.09 | 84,042,000 | — | — |
| 2017-06-09 | $48.51 | $48.51 | 72,958,000 | — | — |
| 2017-06-08 | $50.21 | $50.21 | 33,758,000 | — | — |
| 2017-06-07 | $50.08 | $50.08 | 27,482,000 | — | — |
| 2017-06-06 | $49.83 | $49.83 | 31,042,000 | — | — |
| 2017-06-05 | $50.19 | $50.19 | 27,578,000 | — | — |
| 2017-06-02 | $49.81 | $49.81 | 34,710,000 | — | — |
| 2017-06-01 | $49.41 | $49.41 | 26,128,000 | — | — |
| 2017-05-31 | $49.35 | $49.35 | 34,482,000 | — | — |
| 2017-05-30 | $49.81 | $49.81 | 30,324,000 | — | — |
| 2017-05-26 | $49.66 | $49.66 | 32,728,000 | — | — |
| 2017-05-25 | $49.59 | $49.59 | 39,082,000 | — | — |
| 2017-05-24 | $48.88 | $48.88 | 22,660,000 | — | — |
| 2017-05-23 | $48.53 | $48.53 | 30,908,000 | — | — |
| 2017-05-22 | $48.20 | $48.20 | 27,748,000 | — | — |
| 2017-05-19 | $47.73 | $47.73 | 27,206,000 | — | — |
| 2017-05-18 | $47.53 | $47.53 | 36,010,000 | — | — |
| 2017-05-17 | $47.11 | $47.11 | 48,982,000 | — | — |
| 2017-05-16 | $48.23 | $48.23 | 22,030,000 | — | — |
| 2017-05-15 | $47.96 | $47.96 | 26,754,000 | — | — |
| 2017-05-12 | $47.76 | $47.76 | 24,298,000 | — | — |
| 2017-05-11 | $47.79 | $47.79 | 20,622,000 | — | — |
| 2017-05-10 | $47.74 | $47.74 | 22,920,000 | — | — |
| 2017-05-09 | $47.84 | $47.84 | 33,758,000 | — | — |
| 2017-05-08 | $47.93 | $47.93 | 37,534,000 | — | — |
| 2017-05-05 | $47.51 | $47.51 | 32,310,000 | — | — |
| 2017-05-04 | $47.74 | $47.74 | 38,752,000 | — | — |
| 2017-05-03 | $47.42 | $47.42 | 36,496,000 | — | — |
| 2017-05-02 | $46.85 | $46.85 | 35,026,000 | — | — |
| 2017-05-01 | $46.64 | $46.64 | 46,556,000 | — | — |
| 2017-04-28 | $46.23 | $46.23 | 76,918,000 | — | — |
| 2017-04-27 | $44.57 | $44.57 | 46,846,000 | — | — |
| 2017-04-26 | $44.46 | $44.46 | 26,466,000 | — | — |
| 2017-04-25 | $44.44 | $44.44 | 40,760,000 | — | — |
| 2017-04-24 | $43.95 | $43.95 | 33,930,000 | — | — |
| 2017-04-21 | $42.95 | $42.95 | 23,458,000 | — | — |
| 2017-04-20 | $43.00 | $43.00 | 23,776,000 | — | — |
| 2017-04-19 | $42.83 | $42.83 | 21,606,000 | — | — |
| 2017-04-18 | $42.70 | $42.70 | 18,724,000 | — | — |
| 2017-04-17 | $42.76 | $42.76 | 20,982,000 | — | — |
| 2017-04-13 | $42.01 | $42.01 | 21,474,000 | — | — |
| 2017-04-12 | $42.07 | $42.07 | 22,716,000 | — | — |
| 2017-04-11 | $41.99 | $41.99 | 19,486,000 | — | — |
| 2017-04-10 | $42.08 | $42.09 | 20,924,000 | — | — |
| 2017-04-07 | $42.11 | $42.11 | 22,232,000 | — | — |
| 2017-04-06 | $42.26 | $42.25 | 30,672,000 | — | — |
| 2017-04-05 | $42.45 | $42.45 | 37,104,000 | — | — |
| 2017-04-04 | $42.63 | $42.63 | 26,970,000 | — | — |
| 2017-04-03 | $42.84 | $42.84 | 39,388,000 | — | — |
| 2017-03-31 | $42.39 | $42.39 | 28,820,000 | — | — |
| 2017-03-30 | $42.47 | $42.47 | 18,988,000 | — | — |
| 2017-03-29 | $42.49 | $42.49 | 29,146,000 | — | — |
| 2017-03-28 | $42.03 | $42.03 | 30,384,000 | — | — |
| 2017-03-27 | $41.93 | $41.93 | 38,692,000 | — | — |
| 2017-03-24 | $41.76 | $41.76 | 42,114,000 | — | — |
| 2017-03-23 | $41.98 | $41.98 | 65,754,000 | — | — |
| 2017-03-22 | $42.49 | $42.49 | 27,334,000 | — | — |
| 2017-03-21 | $42.51 | $42.51 | 50,760,000 | — | — |
| 2017-03-20 | $43.40 | $43.40 | 30,844,000 | — | — |
| 2017-03-17 | $43.62 | $43.62 | 37,366,000 | — | — |
| 2017-03-16 | $43.50 | $43.50 | 22,090,000 | — | — |
| 2017-03-15 | $43.42 | $43.42 | 26,658,000 | — | — |
| 2017-03-14 | $43.30 | $43.30 | 21,234,000 | — | — |
| 2017-03-13 | $43.23 | $43.23 | 23,332,000 | — | — |
| 2017-03-10 | $43.07 | $43.07 | 26,732,000 | — | — |
| 2017-03-09 | $42.89 | $42.89 | 26,954,000 | — | — |
| 2017-03-08 | $42.68 | $42.68 | 20,576,000 | — | — |
| 2017-03-07 | $42.56 | $42.56 | 20,774,000 | — | — |
| 2017-03-06 | $42.36 | $42.36 | 20,958,000 | — | — |
| 2017-03-03 | $42.45 | $42.45 | 20,100,000 | — | — |
| 2017-03-02 | $42.49 | $42.49 | 25,018,000 | — | — |
| 2017-03-01 | $42.84 | $42.84 | 36,374,000 | — | — |
| 2017-02-28 | $42.25 | $42.25 | 27,662,000 | — | — |
| 2017-02-27 | $42.48 | $42.48 | 20,206,000 | — | — |
| 2017-02-24 | $42.39 | $42.39 | 26,924,000 | — | — |
| 2017-02-23 | $42.55 | $42.55 | 27,734,000 | — | — |
| 2017-02-22 | $42.57 | $42.57 | 24,488,000 | — | — |
| 2017-02-21 | $42.46 | $42.46 | 25,206,000 | — | — |
| 2017-02-17 | $42.33 | $42.33 | 29,224,000 | — | — |
| 2017-02-16 | $42.11 | $42.11 | 20,102,000 | — | — |
| 2017-02-15 | $41.87 | $41.87 | 27,144,000 | — | — |
| 2017-02-14 | $42.00 | $42.00 | 27,266,000 | — | — |
| 2017-02-13 | $41.95 | $41.95 | 25,914,000 | — | — |
| 2017-02-10 | $41.74 | $41.74 | 28,302,000 | — | — |
| 2017-02-09 | $41.50 | $41.50 | 23,884,000 | — | — |
| 2017-02-08 | $41.49 | $41.49 | 26,044,000 | — | — |
| 2017-02-07 | $41.46 | $41.46 | 33,332,000 | — | — |
| 2017-02-06 | $41.08 | $41.08 | 27,018,000 | — | — |
| 2017-02-03 | $41.01 | $41.01 | 30,562,000 | — | — |
| 2017-02-02 | $40.91 | $40.91 | 33,784,000 | — | — |
| 2017-02-01 | $40.76 | $40.76 | 45,020,000 | — | — |
| 2017-01-31 | $41.01 | $41.01 | 40,404,000 | — | — |
| 2017-01-30 | $41.19 | $41.19 | 70,338,000 | — | — |
| 2017-01-27 | $42.25 | $42.25 | 75,050,000 | — | — |
| 2017-01-26 | $42.85 | $42.85 | 69,866,000 | — | — |
| 2017-01-25 | $42.92 | $42.92 | 33,108,000 | — | — |
| 2017-01-24 | $42.48 | $42.48 | 33,768,000 | — | — |
| 2017-01-23 | $42.22 | $42.22 | 49,148,000 | — | — |
| 2017-01-20 | $41.41 | $41.41 | 26,124,000 | — | — |
| 2017-01-19 | $41.22 | $41.22 | 21,410,000 | — | — |
| 2017-01-18 | $41.45 | $41.45 | 20,554,000 | — | — |
| 2017-01-17 | $41.37 | $41.37 | 28,818,000 | — | — |
| 2017-01-13 | $41.55 | $41.55 | 25,804,000 | — | — |
| 2017-01-12 | $41.48 | $41.48 | 26,990,000 | — | — |
| 2017-01-11 | $41.49 | $41.49 | 26,508,000 | — | — |
| 2017-01-10 | $41.30 | $41.30 | 23,948,000 | — | — |
| 2017-01-09 | $41.36 | $41.36 | 28,178,000 | — | — |
| 2017-01-06 | $41.26 | $41.26 | 40,342,000 | — | — |
| 2017-01-05 | $40.65 | $40.65 | 26,810,000 | — | — |
| 2017-01-04 | $40.39 | $40.39 | 30,306,000 | — | — |
| 2017-01-03 | $40.40 | $40.40 | 39,180,000 | — | — |