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
- 1972-06-01 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 | $48.87 | $130.82 | 5,194,800 | — | — |
| 2017-12-28 | $48.57 | $130.01 | 3,884,200 | — | — |
| 2017-12-27 | $48.82 | $130.68 | 5,409,900 | — | — |
| 2017-12-26 | $48.77 | $130.55 | 4,983,900 | — | — |
| 2017-12-22 | $48.01 | $128.52 | 6,767,800 | — | — |
| 2017-12-21 | $48.17 | $128.94 | 10,710,600 | — | — |
| 2017-12-20 | $47.42 | $126.94 | 9,148,900 | — | — |
| 2017-12-19 | $45.87 | $122.79 | 8,005,300 | — | — |
| 2017-12-18 | $45.48 | $121.74 | 7,610,800 | — | — |
| 2017-12-15 | $44.61 | $119.41 | 9,721,600 | — | — |
| 2017-12-14 | $44.41 | $118.88 | 7,172,900 | — | — |
| 2017-12-13 | $44.76 | $119.82 | 7,717,100 | — | — |
| 2017-12-12 | $45.24 | $121.10 | 9,823,500 | — | — |
| 2017-12-11 | $45.16 | $120.89 | 11,262,900 | — | — |
| 2017-12-08 | $43.99 | $117.75 | 8,178,200 | — | — |
| 2017-12-07 | $43.46 | $116.34 | 6,269,400 | — | — |
| 2017-12-06 | $43.38 | $116.12 | 8,807,700 | — | — |
| 2017-12-05 | $43.63 | $116.31 | 8,993,000 | — | — |
| 2017-12-04 | $43.89 | $117.00 | 13,897,200 | — | — |
| 2017-12-01 | $43.06 | $114.79 | 18,066,400 | — | — |
| 2017-11-30 | $41.78 | $111.38 | 13,390,400 | — | — |
| 2017-11-29 | $41.30 | $110.10 | 7,383,600 | — | — |
| 2017-11-28 | $41.02 | $109.35 | 8,102,800 | — | — |
| 2017-11-27 | $41.07 | $109.48 | 5,376,400 | — | — |
| 2017-11-24 | $41.58 | $110.84 | 3,352,700 | — | — |
| 2017-11-22 | $41.43 | $110.44 | 4,916,000 | — | — |
| 2017-11-21 | $41.17 | $109.75 | 11,601,600 | — | — |
| 2017-11-20 | $41.57 | $110.82 | 5,806,100 | — | — |
| 2017-11-17 | $41.77 | $111.35 | 5,902,500 | — | — |
| 2017-11-16 | $41.51 | $110.66 | 5,721,200 | — | — |
| 2017-11-15 | $41.69 | $111.14 | 10,470,500 | — | — |
| 2017-11-14 | $42.94 | $114.47 | 7,938,400 | — | — |
| 2017-11-13 | $44.21 | $117.86 | 5,350,500 | — | — |
| 2017-11-10 | $44.58 | $118.84 | 4,565,200 | — | — |
| 2017-11-09 | $45.01 | $119.99 | 5,760,700 | — | — |
| 2017-11-08 | $45.12 | $120.28 | 6,728,900 | — | — |
| 2017-11-07 | $45.27 | $120.68 | 9,507,100 | — | — |
| 2017-11-06 | $45.08 | $120.17 | 10,277,400 | — | — |
| 2017-11-03 | $43.23 | $115.24 | 9,575,000 | — | — |
| 2017-11-02 | $42.69 | $113.80 | 6,218,200 | — | — |
| 2017-11-01 | $43.05 | $114.76 | 7,257,600 | — | — |
| 2017-10-31 | $42.74 | $113.94 | 6,243,400 | — | — |
| 2017-10-30 | $42.93 | $114.44 | 7,615,600 | — | — |
| 2017-10-27 | $42.43 | $113.11 | 12,555,700 | — | — |
| 2017-10-26 | $41.24 | $109.94 | 8,211,300 | — | — |
| 2017-10-25 | $41.46 | $110.52 | 8,965,200 | — | — |
| 2017-10-24 | $41.37 | $110.28 | 14,280,500 | — | — |
| 2017-10-23 | $42.24 | $112.60 | 12,842,900 | — | — |
| 2017-10-20 | $43.33 | $115.51 | 10,522,600 | — | — |
| 2017-10-19 | $43.42 | $115.75 | 9,024,600 | — | — |
| 2017-10-18 | $43.77 | $116.68 | 7,481,700 | — | — |
| 2017-10-17 | $44.46 | $118.52 | 7,556,600 | — | — |
| 2017-10-16 | $44.61 | $118.92 | 4,114,200 | — | — |
| 2017-10-13 | $44.72 | $119.21 | 4,730,000 | — | — |
| 2017-10-12 | $44.76 | $119.32 | 5,783,500 | — | — |
| 2017-10-11 | $45.51 | $121.32 | 5,749,500 | — | — |
| 2017-10-10 | $45.03 | $120.04 | 6,522,000 | — | — |
| 2017-10-09 | $44.93 | $119.77 | 3,709,100 | — | — |
| 2017-10-06 | $44.75 | $119.29 | 11,162,200 | — | — |
| 2017-10-05 | $45.09 | $120.20 | 5,485,800 | — | — |
| 2017-10-04 | $45.18 | $120.44 | 7,061,100 | — | — |
| 2017-10-03 | $44.93 | $119.77 | 8,635,500 | — | — |
| 2017-10-02 | $45.53 | $121.37 | 7,408,900 | — | — |
| 2017-09-29 | $46.03 | $122.71 | 6,683,300 | — | — |
| 2017-09-28 | $45.83 | $122.17 | 12,198,100 | — | — |
| 2017-09-27 | $45.58 | $121.51 | 11,317,000 | — | — |
| 2017-09-26 | $44.64 | $119.00 | 6,067,000 | — | — |
| 2017-09-25 | $44.69 | $119.13 | 11,540,100 | — | — |
| 2017-09-22 | $44.25 | $117.96 | 9,209,100 | — | — |
| 2017-09-21 | $43.48 | $115.91 | 9,634,300 | — | — |
| 2017-09-20 | $43.61 | $116.26 | 12,057,100 | — | — |
| 2017-09-19 | $42.81 | $114.12 | 7,023,900 | — | — |
| 2017-09-18 | $42.62 | $113.62 | 6,479,000 | — | — |
| 2017-09-15 | $42.31 | $112.79 | 8,173,000 | — | — |
| 2017-09-14 | $42.18 | $112.44 | 10,484,000 | — | — |
| 2017-09-13 | $41.80 | $111.43 | 10,385,100 | — | — |
| 2017-09-12 | $41.26 | $109.99 | 6,736,900 | — | — |
| 2017-09-11 | $40.63 | $108.31 | 10,529,800 | — | — |
| 2017-09-08 | $40.29 | $107.41 | 9,178,200 | — | — |
| 2017-09-07 | $41.31 | $110.12 | 8,303,700 | — | — |
| 2017-09-06 | $41.01 | $109.32 | 14,240,600 | — | — |
| 2017-09-05 | $39.83 | $106.18 | 16,722,100 | — | — |
| 2017-09-01 | $38.90 | $103.70 | 5,199,500 | — | — |
| 2017-08-31 | $38.97 | $103.41 | 7,303,700 | — | — |
| 2017-08-30 | $38.67 | $102.61 | 4,481,900 | — | — |
| 2017-08-29 | $38.72 | $102.74 | 5,120,500 | — | — |
| 2017-08-28 | $38.79 | $102.93 | 7,348,300 | — | — |
| 2017-08-25 | $39.01 | $103.51 | 6,167,200 | — | — |
| 2017-08-24 | $38.79 | $102.93 | 7,345,900 | — | — |
| 2017-08-23 | $39.03 | $103.57 | 4,623,500 | — | — |
| 2017-08-22 | $38.66 | $102.58 | 6,032,800 | — | — |
| 2017-08-21 | $38.74 | $102.80 | 5,084,500 | — | — |
| 2017-08-18 | $38.99 | $103.46 | 8,868,200 | — | — |
| 2017-08-17 | $38.69 | $102.66 | 8,145,400 | — | — |
| 2017-08-16 | $39.32 | $104.34 | 6,662,700 | — | — |
| 2017-08-15 | $39.55 | $104.95 | 7,691,300 | — | — |
| 2017-08-14 | $39.91 | $105.90 | 7,282,300 | — | — |
| 2017-08-11 | $40.02 | $106.19 | 5,519,600 | — | — |
| 2017-08-10 | $40.51 | $107.49 | 6,988,600 | — | — |
| 2017-08-09 | $41.29 | $109.56 | 6,396,700 | — | — |
| 2017-08-08 | $41.03 | $108.87 | 9,244,700 | — | — |
| 2017-08-07 | $41.45 | $109.99 | 7,546,700 | — | — |
| 2017-08-04 | $41.99 | $111.42 | 6,534,100 | — | — |
| 2017-08-03 | $42.03 | $111.53 | 7,944,800 | — | — |
| 2017-08-02 | $42.85 | $113.70 | 9,983,300 | — | — |
| 2017-08-01 | $42.45 | $112.64 | 14,301,500 | — | — |
| 2017-07-31 | $42.44 | $112.61 | 8,185,400 | — | — |
| 2017-07-28 | $42.93 | $113.91 | 8,895,600 | — | — |
| 2017-07-27 | $43.09 | $114.34 | 10,452,300 | — | — |
| 2017-07-26 | $43.32 | $114.95 | 11,246,800 | — | — |
| 2017-07-25 | $42.69 | $113.28 | 13,843,600 | — | — |
| 2017-07-24 | $42.51 | $112.80 | 22,394,900 | — | — |
| 2017-07-21 | $44.38 | $117.76 | 11,819,200 | — | — |
| 2017-07-20 | $45.38 | $120.42 | 10,591,700 | — | — |
| 2017-07-19 | $45.58 | $120.95 | 12,052,200 | — | — |
| 2017-07-18 | $44.00 | $116.75 | 8,182,300 | — | — |
| 2017-07-17 | $44.11 | $117.05 | 6,880,500 | — | — |
| 2017-07-14 | $44.22 | $117.34 | 7,946,900 | — | — |
| 2017-07-13 | $43.77 | $116.14 | 8,674,800 | — | — |
| 2017-07-12 | $42.78 | $113.52 | 5,692,300 | — | — |
| 2017-07-11 | $42.71 | $113.33 | 5,400,900 | — | — |
| 2017-07-10 | $42.32 | $112.30 | 6,132,100 | — | — |
| 2017-07-07 | $41.78 | $110.86 | 10,193,200 | — | — |
| 2017-07-06 | $42.02 | $111.50 | 9,338,600 | — | — |
| 2017-07-05 | $42.86 | $113.73 | 9,475,900 | — | — |
| 2017-07-03 | $43.72 | $116.01 | 5,754,800 | — | — |
| 2017-06-30 | $42.71 | $113.33 | 7,160,800 | — | — |
| 2017-06-29 | $42.42 | $112.56 | 7,879,800 | — | — |
| 2017-06-28 | $42.01 | $111.47 | 8,331,800 | — | — |
| 2017-06-27 | $41.53 | $110.20 | 7,244,100 | — | — |
| 2017-06-26 | $41.70 | $110.65 | 5,517,100 | — | — |
| 2017-06-23 | $41.50 | $110.12 | 19,487,600 | — | — |
| 2017-06-22 | $41.90 | $111.18 | 11,881,200 | — | — |
| 2017-06-21 | $42.23 | $112.06 | 18,500,700 | — | — |
| 2017-06-20 | $43.40 | $115.16 | 11,237,600 | — | — |
| 2017-06-19 | $43.97 | $116.67 | 8,613,800 | — | — |
| 2017-06-16 | $44.27 | $117.47 | 10,776,800 | — | — |
| 2017-06-15 | $44.08 | $116.97 | 8,839,800 | — | — |
| 2017-06-14 | $44.83 | $118.96 | 13,733,100 | — | — |
| 2017-06-13 | $45.84 | $121.64 | 12,214,200 | — | — |
| 2017-06-12 | $44.92 | $119.19 | 9,591,600 | — | — |
| 2017-06-09 | $44.85 | $119.01 | 11,389,400 | — | — |
| 2017-06-08 | $44.13 | $117.10 | 10,363,800 | — | — |
| 2017-06-07 | $44.40 | $117.81 | 16,379,300 | — | — |
| 2017-06-06 | $46.00 | $122.06 | 9,345,500 | — | — |
| 2017-06-05 | $45.32 | $120.26 | 5,920,000 | — | — |
| 2017-06-02 | $45.30 | $119.73 | 9,598,300 | — | — |
| 2017-06-01 | $45.49 | $120.23 | 9,067,200 | — | — |
| 2017-05-31 | $45.19 | $119.43 | 9,938,200 | — | — |
| 2017-05-30 | $45.15 | $119.33 | 8,476,200 | — | — |
| 2017-05-26 | $45.76 | $120.94 | 9,938,800 | — | — |
| 2017-05-25 | $45.41 | $120.02 | 18,438,700 | — | — |
| 2017-05-24 | $47.71 | $126.09 | 10,331,900 | — | — |
| 2017-05-23 | $47.60 | $125.80 | 11,837,500 | — | — |
| 2017-05-22 | $47.12 | $124.54 | 9,495,500 | — | — |
| 2017-05-19 | $47.78 | $126.28 | 13,304,600 | — | — |
| 2017-05-18 | $46.58 | $123.11 | 9,072,300 | — | — |
| 2017-05-17 | $46.34 | $122.47 | 8,064,500 | — | — |
| 2017-05-16 | $46.78 | $123.64 | 8,862,700 | — | — |
| 2017-05-15 | $46.51 | $122.92 | 12,600,700 | — | — |
| 2017-05-12 | $45.14 | $119.30 | 8,969,300 | — | — |
| 2017-05-11 | $45.61 | $120.54 | 7,942,100 | — | — |
| 2017-05-10 | $45.81 | $121.07 | 10,051,500 | — | — |
| 2017-05-09 | $45.03 | $119.01 | 8,453,900 | — | — |
| 2017-05-08 | $45.36 | $119.88 | 8,283,100 | — | — |
| 2017-05-05 | $45.58 | $120.47 | 11,907,100 | — | — |
| 2017-05-04 | $44.60 | $117.88 | 13,768,700 | — | — |
| 2017-05-03 | $45.25 | $119.59 | 7,261,300 | — | — |
| 2017-05-02 | $45.30 | $119.73 | 7,739,700 | — | — |
| 2017-05-01 | $45.77 | $120.97 | 4,640,700 | — | — |
| 2017-04-28 | $45.88 | $121.26 | 7,352,400 | — | — |
| 2017-04-27 | $46.40 | $122.63 | 12,907,600 | — | — |
| 2017-04-26 | $46.99 | $124.19 | 7,921,900 | — | — |
| 2017-04-25 | $47.02 | $124.27 | 8,032,500 | — | — |
| 2017-04-24 | $46.75 | $123.56 | 11,843,600 | — | — |
| 2017-04-21 | $47.06 | $124.38 | 13,268,900 | — | — |
| 2017-04-20 | $47.69 | $126.04 | 6,425,000 | — | — |
| 2017-04-19 | $47.43 | $125.35 | 9,432,800 | — | — |
| 2017-04-18 | $48.53 | $128.26 | 4,703,300 | — | — |
| 2017-04-17 | $48.84 | $129.08 | 5,249,000 | — | — |
| 2017-04-13 | $48.38 | $127.87 | 6,762,400 | — | — |
| 2017-04-12 | $49.33 | $130.38 | 7,358,000 | — | — |
| 2017-04-11 | $50.01 | $132.17 | 6,766,900 | — | — |
| 2017-04-10 | $49.97 | $132.07 | 5,588,100 | — | — |
| 2017-04-07 | $49.68 | $131.30 | 6,212,000 | — | — |
| 2017-04-06 | $50.15 | $132.54 | 5,773,200 | — | — |
| 2017-04-05 | $49.85 | $131.75 | 12,281,900 | — | — |
| 2017-04-04 | $49.55 | $130.96 | 6,288,700 | — | — |
| 2017-04-03 | $49.28 | $130.24 | 6,870,700 | — | — |
| 2017-03-31 | $49.21 | $130.06 | 6,392,600 | — | — |
| 2017-03-30 | $49.02 | $129.56 | 11,840,200 | — | — |
| 2017-03-29 | $49.22 | $130.09 | 10,831,200 | — | — |
| 2017-03-28 | $48.02 | $126.91 | 10,606,800 | — | — |
| 2017-03-27 | $47.78 | $126.28 | 14,193,700 | — | — |
| 2017-03-24 | $49.41 | $130.59 | 9,607,400 | — | — |
| 2017-03-23 | $49.71 | $131.38 | 5,620,000 | — | — |
| 2017-03-22 | $49.83 | $131.70 | 7,544,900 | — | — |
| 2017-03-21 | $50.15 | $132.54 | 7,673,000 | — | — |
| 2017-03-20 | $50.64 | $133.84 | 7,763,200 | — | — |
| 2017-03-17 | $50.78 | $134.21 | 8,131,400 | — | — |
| 2017-03-16 | $50.92 | $134.58 | 7,336,000 | — | — |
| 2017-03-15 | $51.54 | $136.22 | 9,993,000 | — | — |
| 2017-03-14 | $49.80 | $131.62 | 13,128,100 | — | — |
| 2017-03-13 | $50.88 | $134.47 | 6,272,400 | — | — |
| 2017-03-10 | $50.91 | $134.55 | 7,711,100 | — | — |
| 2017-03-09 | $50.89 | $134.50 | 14,967,400 | — | — |
| 2017-03-08 | $51.29 | $135.56 | 14,736,900 | — | — |
| 2017-03-07 | $52.97 | $140.00 | 7,246,400 | — | — |
| 2017-03-06 | $53.80 | $142.19 | 5,656,100 | — | — |
| 2017-03-03 | $53.87 | $142.38 | 4,092,800 | — | — |
| 2017-03-02 | $53.87 | $142.38 | 5,772,100 | — | — |
| 2017-03-01 | $54.70 | $144.57 | 7,176,400 | — | — |
| 2017-02-28 | $53.46 | $141.29 | 6,503,700 | — | — |
| 2017-02-27 | $53.20 | $140.60 | 6,902,500 | — | — |
| 2017-02-24 | $52.87 | $139.26 | 6,489,600 | — | — |
| 2017-02-23 | $53.19 | $140.10 | 7,971,000 | — | — |
| 2017-02-22 | $53.06 | $139.76 | 7,736,100 | — | — |
| 2017-02-21 | $53.84 | $141.81 | 7,496,900 | — | — |
| 2017-02-17 | $53.71 | $141.47 | 9,055,800 | — | — |
| 2017-02-16 | $54.31 | $143.05 | 10,925,600 | — | — |
| 2017-02-15 | $55.77 | $146.90 | 5,978,500 | — | — |
| 2017-02-14 | $56.54 | $148.92 | 8,102,300 | — | — |
| 2017-02-13 | $56.32 | $148.34 | 7,161,800 | — | — |
| 2017-02-10 | $56.13 | $147.84 | 7,937,500 | — | — |
| 2017-02-09 | $56.68 | $149.29 | 9,320,900 | — | — |
| 2017-02-08 | $55.44 | $146.03 | 9,849,500 | — | — |
| 2017-02-07 | $54.88 | $144.55 | 8,395,900 | — | — |
| 2017-02-06 | $56.10 | $147.76 | 4,745,200 | — | — |
| 2017-02-03 | $56.58 | $149.03 | 5,344,500 | — | — |
| 2017-02-02 | $56.29 | $148.26 | 6,183,400 | — | — |
| 2017-02-01 | $56.23 | $148.11 | 7,083,000 | — | — |
| 2017-01-31 | $56.57 | $149.00 | 5,849,500 | — | — |
| 2017-01-30 | $56.48 | $148.77 | 10,361,100 | — | — |
| 2017-01-27 | $58.21 | $153.32 | 6,893,000 | — | — |
| 2017-01-26 | $58.06 | $152.93 | 8,989,800 | — | — |
| 2017-01-25 | $57.41 | $151.21 | 9,837,100 | — | — |
| 2017-01-24 | $56.62 | $149.13 | 11,276,700 | — | — |
| 2017-01-23 | $54.80 | $144.34 | 17,718,700 | — | — |
| 2017-01-20 | $56.45 | $148.69 | 14,793,600 | — | — |
| 2017-01-19 | $55.34 | $145.76 | 9,144,400 | — | — |
| 2017-01-18 | $55.13 | $145.21 | 6,156,300 | — | — |
| 2017-01-17 | $55.01 | $144.89 | 7,712,600 | — | — |
| 2017-01-13 | $54.54 | $143.66 | 5,995,600 | — | — |
| 2017-01-12 | $55.18 | $145.34 | 5,954,000 | — | — |
| 2017-01-11 | $55.39 | $145.89 | 9,995,100 | — | — |
| 2017-01-10 | $54.64 | $143.92 | 9,774,100 | — | — |
| 2017-01-09 | $56.07 | $147.69 | 9,080,500 | — | — |
| 2017-01-06 | $56.66 | $149.24 | 7,899,500 | — | — |
| 2017-01-05 | $56.21 | $148.05 | 7,083,300 | — | — |
| 2017-01-04 | $55.89 | $147.21 | 6,265,900 | — | — |
| 2017-01-03 | $55.68 | $146.66 | 10,531,700 | — | — |