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
- 1995-12-15 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 | $56.28 | $88.92 | 935,600 | — | — |
| 2017-12-28 | $56.56 | $89.36 | 839,800 | — | — |
| 2017-12-27 | $56.28 | $88.92 | 856,800 | — | — |
| 2017-12-26 | $55.97 | $88.43 | 976,000 | — | — |
| 2017-12-22 | $55.55 | $87.77 | 1,689,400 | — | — |
| 2017-12-21 | $55.93 | $88.37 | 2,187,900 | — | — |
| 2017-12-20 | $56.35 | $89.03 | 2,977,200 | — | — |
| 2017-12-19 | $56.73 | $89.63 | 3,612,900 | — | — |
| 2017-12-18 | $55.64 | $87.91 | 2,499,000 | — | — |
| 2017-12-15 | $55.75 | $88.08 | 4,792,500 | — | — |
| 2017-12-14 | $55.21 | $87.23 | 2,670,300 | — | — |
| 2017-12-13 | $55.55 | $87.77 | 3,273,700 | — | — |
| 2017-12-12 | $56.03 | $88.53 | 2,633,900 | — | — |
| 2017-12-11 | $55.42 | $87.56 | 2,123,200 | — | — |
| 2017-12-08 | $55.17 | $87.17 | 2,172,000 | — | — |
| 2017-12-07 | $54.77 | $86.54 | 2,062,900 | — | — |
| 2017-12-06 | $54.92 | $86.77 | 3,541,400 | — | — |
| 2017-12-05 | $54.64 | $86.33 | 4,893,800 | — | — |
| 2017-12-04 | $56.50 | $89.27 | 4,029,300 | — | — |
| 2017-12-01 | $57.43 | $90.74 | 1,754,700 | — | — |
| 2017-11-30 | $57.44 | $90.75 | 2,099,600 | — | — |
| 2017-11-29 | $57.65 | $90.69 | 2,413,700 | — | — |
| 2017-11-28 | $56.69 | $89.18 | 1,682,300 | — | — |
| 2017-11-27 | $55.80 | $87.78 | 1,064,400 | — | — |
| 2017-11-24 | $55.64 | $87.53 | 435,600 | — | — |
| 2017-11-22 | $55.78 | $87.75 | 1,129,200 | — | — |
| 2017-11-21 | $56.09 | $88.24 | 1,321,000 | — | — |
| 2017-11-20 | $55.85 | $87.86 | 2,225,800 | — | — |
| 2017-11-17 | $56.14 | $88.32 | 1,443,300 | — | — |
| 2017-11-16 | $56.01 | $88.11 | 2,145,300 | — | — |
| 2017-11-15 | $56.67 | $89.15 | 2,386,700 | — | — |
| 2017-11-14 | $56.22 | $88.44 | 1,820,200 | — | — |
| 2017-11-13 | $55.69 | $87.61 | 1,721,100 | — | — |
| 2017-11-10 | $55.52 | $87.34 | 1,280,700 | — | — |
| 2017-11-09 | $55.25 | $86.92 | 1,675,800 | — | — |
| 2017-11-08 | $55.20 | $86.84 | 1,560,800 | — | — |
| 2017-11-07 | $55.34 | $87.06 | 1,700,700 | — | — |
| 2017-11-06 | $55.89 | $87.92 | 1,337,200 | — | — |
| 2017-11-03 | $55.84 | $87.84 | 1,544,300 | — | — |
| 2017-11-02 | $55.71 | $87.64 | 1,679,100 | — | — |
| 2017-11-01 | $55.25 | $86.92 | 2,233,700 | — | — |
| 2017-10-31 | $55.05 | $86.60 | 1,933,100 | — | — |
| 2017-10-30 | $55.18 | $86.81 | 1,366,100 | — | — |
| 2017-10-27 | $55.20 | $86.84 | 2,175,200 | — | — |
| 2017-10-26 | $55.56 | $87.40 | 2,800,400 | — | — |
| 2017-10-25 | $54.84 | $86.27 | 2,202,700 | — | — |
| 2017-10-24 | $54.88 | $86.33 | 3,563,200 | — | — |
| 2017-10-23 | $54.06 | $85.04 | 4,906,100 | — | — |
| 2017-10-20 | $56.49 | $88.87 | 1,146,200 | — | — |
| 2017-10-19 | $56.47 | $88.83 | 1,333,200 | — | — |
| 2017-10-18 | $55.52 | $87.34 | 1,639,300 | — | — |
| 2017-10-17 | $55.81 | $87.80 | 1,550,400 | — | — |
| 2017-10-16 | $56.08 | $88.22 | 1,196,100 | — | — |
| 2017-10-13 | $55.99 | $88.08 | 1,239,000 | — | — |
| 2017-10-12 | $55.86 | $87.88 | 1,454,300 | — | — |
| 2017-10-11 | $55.87 | $87.89 | 978,300 | — | — |
| 2017-10-10 | $55.93 | $87.99 | 1,869,400 | — | — |
| 2017-10-09 | $55.58 | $87.43 | 1,159,300 | — | — |
| 2017-10-06 | $55.62 | $87.50 | 1,430,000 | — | — |
| 2017-10-05 | $55.49 | $87.29 | 1,904,200 | — | — |
| 2017-10-04 | $55.68 | $87.59 | 1,736,400 | — | — |
| 2017-10-03 | $55.42 | $87.18 | 2,262,300 | — | — |
| 2017-10-02 | $55.60 | $87.47 | 2,596,300 | — | — |
| 2017-09-29 | $55.43 | $87.20 | 1,315,600 | — | — |
| 2017-09-28 | $55.12 | $86.71 | 1,101,600 | — | — |
| 2017-09-27 | $55.04 | $86.59 | 1,707,200 | — | — |
| 2017-09-26 | $54.90 | $86.37 | 2,504,900 | — | — |
| 2017-09-25 | $54.68 | $86.02 | 1,282,300 | — | — |
| 2017-09-22 | $54.45 | $85.66 | 1,427,900 | — | — |
| 2017-09-21 | $54.35 | $85.50 | 2,064,700 | — | — |
| 2017-09-20 | $55.13 | $86.73 | 2,157,800 | — | — |
| 2017-09-19 | $54.41 | $85.59 | 1,983,800 | — | — |
| 2017-09-18 | $53.83 | $84.68 | 1,883,800 | — | — |
| 2017-09-15 | $53.71 | $84.49 | 2,990,400 | — | — |
| 2017-09-14 | $53.33 | $83.90 | 2,345,000 | — | — |
| 2017-09-13 | $53.51 | $84.18 | 1,853,200 | — | — |
| 2017-09-12 | $53.84 | $84.70 | 1,827,400 | — | — |
| 2017-09-11 | $53.94 | $84.85 | 4,095,000 | — | — |
| 2017-09-08 | $53.17 | $83.64 | 3,501,800 | — | — |
| 2017-09-07 | $51.64 | $81.24 | 2,721,300 | — | — |
| 2017-09-06 | $52.77 | $83.01 | 2,763,400 | — | — |
| 2017-09-05 | $52.88 | $83.19 | 2,302,400 | — | — |
| 2017-09-01 | $54.05 | $85.03 | 1,712,800 | — | — |
| 2017-08-31 | $54.07 | $85.06 | 2,141,700 | — | — |
| 2017-08-30 | $54.35 | $85.50 | 1,914,900 | — | — |
| 2017-08-29 | $54.33 | $85.11 | 2,049,400 | — | — |
| 2017-08-28 | $54.49 | $85.36 | 2,611,400 | — | — |
| 2017-08-25 | $55.03 | $86.20 | 2,063,400 | — | — |
| 2017-08-24 | $54.63 | $85.58 | 1,739,000 | — | — |
| 2017-08-23 | $55.15 | $86.39 | 2,066,600 | — | — |
| 2017-08-22 | $55.56 | $87.03 | 1,297,900 | — | — |
| 2017-08-21 | $55.28 | $86.59 | 1,445,700 | — | — |
| 2017-08-18 | $55.56 | $87.03 | 4,524,500 | — | — |
| 2017-08-17 | $55.60 | $87.10 | 1,484,100 | — | — |
| 2017-08-16 | $56.51 | $88.52 | 1,393,000 | — | — |
| 2017-08-15 | $56.81 | $88.99 | 1,943,100 | — | — |
| 2017-08-14 | $56.45 | $88.43 | 1,451,900 | — | — |
| 2017-08-11 | $56.04 | $87.79 | 1,789,200 | — | — |
| 2017-08-10 | $55.73 | $87.30 | 1,520,300 | — | — |
| 2017-08-09 | $56.24 | $88.10 | 1,777,400 | — | — |
| 2017-08-08 | $56.05 | $87.80 | 1,665,800 | — | — |
| 2017-08-07 | $55.97 | $87.68 | 1,588,200 | — | — |
| 2017-08-04 | $56.29 | $88.18 | 1,498,100 | — | — |
| 2017-08-03 | $55.84 | $87.47 | 1,772,800 | — | — |
| 2017-08-02 | $55.63 | $87.14 | 2,702,100 | — | — |
| 2017-08-01 | $55.71 | $87.27 | 2,816,500 | — | — |
| 2017-07-31 | $55.00 | $86.16 | 2,707,600 | — | — |
| 2017-07-28 | $54.82 | $85.87 | 4,663,900 | — | — |
| 2017-07-27 | $52.92 | $82.90 | 3,435,100 | — | — |
| 2017-07-26 | $53.22 | $83.37 | 2,459,600 | — | — |
| 2017-07-25 | $53.94 | $84.50 | 2,339,400 | — | — |
| 2017-07-24 | $53.70 | $84.12 | 2,001,900 | — | — |
| 2017-07-21 | $53.79 | $84.26 | 1,812,300 | — | — |
| 2017-07-20 | $53.78 | $84.25 | 2,254,700 | — | — |
| 2017-07-19 | $53.89 | $84.42 | 1,151,700 | — | — |
| 2017-07-18 | $53.57 | $83.92 | 1,195,000 | — | — |
| 2017-07-17 | $53.58 | $83.93 | 1,645,400 | — | — |
| 2017-07-14 | $53.36 | $83.59 | 1,739,500 | — | — |
| 2017-07-13 | $53.28 | $83.46 | 1,311,000 | — | — |
| 2017-07-12 | $52.87 | $82.82 | 1,537,000 | — | — |
| 2017-07-11 | $52.75 | $82.63 | 1,527,700 | — | — |
| 2017-07-10 | $52.87 | $82.82 | 1,524,900 | — | — |
| 2017-07-07 | $52.73 | $82.60 | 1,313,900 | — | — |
| 2017-07-06 | $52.56 | $82.33 | 1,851,600 | — | — |
| 2017-07-05 | $52.71 | $82.57 | 2,013,900 | — | — |
| 2017-07-03 | $52.84 | $82.77 | 1,240,200 | — | — |
| 2017-06-30 | $52.57 | $82.35 | 2,388,600 | — | — |
| 2017-06-29 | $52.75 | $82.63 | 2,890,700 | — | — |
| 2017-06-28 | $52.73 | $82.60 | 2,711,500 | — | — |
| 2017-06-27 | $52.20 | $81.77 | 3,101,200 | — | — |
| 2017-06-26 | $52.02 | $81.49 | 2,541,700 | — | — |
| 2017-06-23 | $51.45 | $80.60 | 2,143,000 | — | — |
| 2017-06-22 | $51.60 | $80.83 | 1,452,300 | — | — |
| 2017-06-21 | $51.75 | $81.07 | 2,106,400 | — | — |
| 2017-06-20 | $52.23 | $81.82 | 1,507,100 | — | — |
| 2017-06-19 | $52.45 | $82.16 | 1,699,800 | — | — |
| 2017-06-16 | $52.41 | $82.10 | 4,217,400 | — | — |
| 2017-06-15 | $51.87 | $81.25 | 2,413,700 | — | — |
| 2017-06-14 | $51.85 | $81.22 | 1,604,200 | — | — |
| 2017-06-13 | $51.67 | $80.94 | 1,852,900 | — | — |
| 2017-06-12 | $51.12 | $80.08 | 2,641,300 | — | — |
| 2017-06-09 | $51.51 | $80.69 | 3,057,700 | — | — |
| 2017-06-08 | $50.72 | $79.45 | 3,474,900 | — | — |
| 2017-06-07 | $49.71 | $77.87 | 1,835,400 | — | — |
| 2017-06-06 | $49.58 | $77.67 | 3,042,400 | — | — |
| 2017-06-05 | $49.45 | $77.46 | 1,600,800 | — | — |
| 2017-06-02 | $49.64 | $77.76 | 1,947,500 | — | — |
| 2017-06-01 | $49.84 | $78.07 | 2,303,500 | — | — |
| 2017-05-31 | $49.39 | $77.37 | 2,467,900 | — | — |
| 2017-05-30 | $49.05 | $76.84 | 1,330,300 | — | — |
| 2017-05-26 | $49.23 | $76.76 | 2,740,300 | — | — |
| 2017-05-25 | $49.72 | $77.52 | 1,723,200 | — | — |
| 2017-05-24 | $49.23 | $76.76 | 1,769,800 | — | — |
| 2017-05-23 | $49.15 | $76.63 | 1,474,000 | — | — |
| 2017-05-22 | $48.80 | $76.09 | 1,774,800 | — | — |
| 2017-05-19 | $48.42 | $75.49 | 2,267,200 | — | — |
| 2017-05-18 | $48.69 | $75.92 | 2,501,200 | — | — |
| 2017-05-17 | $48.90 | $76.24 | 3,198,200 | — | — |
| 2017-05-16 | $49.28 | $76.84 | 1,839,100 | — | — |
| 2017-05-15 | $49.20 | $76.71 | 1,774,500 | — | — |
| 2017-05-12 | $49.08 | $76.52 | 2,037,900 | — | — |
| 2017-05-11 | $49.54 | $77.24 | 2,143,400 | — | — |
| 2017-05-10 | $49.75 | $77.57 | 2,180,400 | — | — |
| 2017-05-09 | $49.26 | $76.80 | 2,646,000 | — | — |
| 2017-05-08 | $49.37 | $76.98 | 1,915,700 | — | — |
| 2017-05-05 | $49.50 | $77.18 | 1,618,900 | — | — |
| 2017-05-04 | $49.36 | $76.96 | 2,191,100 | — | — |
| 2017-05-03 | $49.04 | $76.46 | 1,683,000 | — | — |
| 2017-05-02 | $48.77 | $76.04 | 2,127,000 | — | — |
| 2017-05-01 | $48.71 | $75.95 | 2,242,200 | — | — |
| 2017-04-28 | $48.36 | $75.40 | 4,074,700 | — | — |
| 2017-04-27 | $48.24 | $75.21 | 2,909,200 | — | — |
| 2017-04-26 | $48.11 | $75.01 | 3,354,300 | — | — |
| 2017-04-25 | $47.75 | $74.45 | 3,392,000 | — | — |
| 2017-04-24 | $47.36 | $73.84 | 7,786,600 | — | — |
| 2017-04-21 | $47.28 | $73.72 | 2,368,400 | — | — |
| 2017-04-20 | $47.63 | $74.26 | 3,478,600 | — | — |
| 2017-04-19 | $47.26 | $73.69 | 3,265,700 | — | — |
| 2017-04-18 | $47.69 | $74.36 | 1,825,900 | — | — |
| 2017-04-17 | $48.36 | $75.40 | 2,379,500 | — | — |
| 2017-04-13 | $47.73 | $74.42 | 2,885,500 | — | — |
| 2017-04-12 | $47.82 | $74.56 | 2,641,200 | — | — |
| 2017-04-11 | $48.21 | $75.17 | 2,255,900 | — | — |
| 2017-04-10 | $48.08 | $74.96 | 3,121,900 | — | — |
| 2017-04-07 | $47.83 | $74.57 | 2,290,400 | — | — |
| 2017-04-06 | $48.08 | $74.96 | 3,126,500 | — | — |
| 2017-04-05 | $47.76 | $74.47 | 3,826,600 | — | — |
| 2017-04-04 | $47.91 | $74.70 | 2,105,900 | — | — |
| 2017-04-03 | $48.13 | $75.04 | 4,494,000 | — | — |
| 2017-03-31 | $48.07 | $74.95 | 4,264,900 | — | — |
| 2017-03-30 | $47.81 | $74.54 | 2,115,100 | — | — |
| 2017-03-29 | $47.28 | $73.72 | 1,748,100 | — | — |
| 2017-03-28 | $47.69 | $74.36 | 1,971,700 | — | — |
| 2017-03-27 | $47.45 | $73.98 | 2,303,800 | — | — |
| 2017-03-24 | $47.33 | $73.79 | 2,633,800 | — | — |
| 2017-03-23 | $47.57 | $74.17 | 2,210,200 | — | — |
| 2017-03-22 | $47.80 | $74.53 | 3,167,600 | — | — |
| 2017-03-21 | $47.71 | $74.39 | 3,912,700 | — | — |
| 2017-03-20 | $48.26 | $75.24 | 2,313,200 | — | — |
| 2017-03-17 | $48.78 | $76.06 | 3,606,200 | — | — |
| 2017-03-16 | $48.81 | $76.10 | 4,712,000 | — | — |
| 2017-03-15 | $49.87 | $77.76 | 3,535,200 | — | — |
| 2017-03-14 | $49.75 | $77.57 | 2,278,500 | — | — |
| 2017-03-13 | $49.56 | $77.27 | 2,338,900 | — | — |
| 2017-03-10 | $49.72 | $77.52 | 2,981,000 | — | — |
| 2017-03-09 | $49.29 | $76.85 | 8,601,800 | — | — |
| 2017-03-08 | $48.50 | $75.62 | 2,210,900 | — | — |
| 2017-03-07 | $48.66 | $75.87 | 2,019,700 | — | — |
| 2017-03-06 | $48.79 | $76.07 | 1,705,800 | — | — |
| 2017-03-03 | $49.15 | $76.63 | 1,940,400 | — | — |
| 2017-03-02 | $49.02 | $76.43 | 1,703,900 | — | — |
| 2017-03-01 | $49.69 | $77.12 | 3,378,600 | — | — |
| 2017-02-28 | $48.89 | $75.87 | 2,609,600 | — | — |
| 2017-02-27 | $48.93 | $75.94 | 2,317,900 | — | — |
| 2017-02-24 | $48.62 | $75.46 | 1,155,800 | — | — |
| 2017-02-23 | $48.79 | $75.72 | 1,993,100 | — | — |
| 2017-02-22 | $48.69 | $75.56 | 2,696,100 | — | — |
| 2017-02-21 | $48.93 | $75.94 | 2,598,200 | — | — |
| 2017-02-17 | $48.36 | $75.05 | 3,492,800 | — | — |
| 2017-02-16 | $48.60 | $75.42 | 3,004,000 | — | — |
| 2017-02-15 | $48.60 | $75.42 | 3,058,400 | — | — |
| 2017-02-14 | $48.50 | $75.27 | 2,540,900 | — | — |
| 2017-02-13 | $48.05 | $74.57 | 2,967,400 | — | — |
| 2017-02-10 | $47.86 | $74.28 | 1,985,100 | — | — |
| 2017-02-09 | $47.54 | $73.78 | 2,619,100 | — | — |
| 2017-02-08 | $47.05 | $73.02 | 1,648,600 | — | — |
| 2017-02-07 | $47.35 | $73.48 | 2,274,300 | — | — |
| 2017-02-06 | $47.55 | $73.79 | 2,457,600 | — | — |
| 2017-02-03 | $47.33 | $73.45 | 6,982,100 | — | — |
| 2017-02-02 | $47.97 | $74.45 | 3,136,600 | — | — |
| 2017-02-01 | $48.44 | $75.18 | 2,560,000 | — | — |
| 2017-01-31 | $48.71 | $75.59 | 2,427,200 | — | — |
| 2017-01-30 | $48.96 | $75.98 | 3,207,700 | — | — |
| 2017-01-27 | $48.93 | $75.94 | 2,015,100 | — | — |
| 2017-01-26 | $48.57 | $75.38 | 2,573,800 | — | — |
| 2017-01-25 | $48.35 | $75.04 | 3,711,300 | — | — |
| 2017-01-24 | $47.90 | $74.34 | 2,141,900 | — | — |
| 2017-01-23 | $47.70 | $74.03 | 2,369,500 | — | — |
| 2017-01-20 | $48.31 | $74.97 | 2,707,500 | — | — |
| 2017-01-19 | $48.24 | $74.87 | 3,474,000 | — | — |
| 2017-01-18 | $49.40 | $76.67 | 4,826,200 | — | — |
| 2017-01-17 | $48.54 | $75.33 | 2,751,600 | — | — |
| 2017-01-13 | $48.33 | $75.01 | 1,734,300 | — | — |
| 2017-01-12 | $48.23 | $74.85 | 1,882,000 | — | — |
| 2017-01-11 | $48.51 | $75.28 | 2,377,900 | — | — |
| 2017-01-10 | $48.43 | $75.16 | 2,486,700 | — | — |
| 2017-01-09 | $48.07 | $74.60 | 1,859,800 | — | — |
| 2017-01-06 | $48.45 | $75.19 | 2,930,100 | — | — |
| 2017-01-05 | $48.35 | $75.04 | 1,613,400 | — | — |
| 2017-01-04 | $48.55 | $75.35 | 2,988,400 | — | — |
| 2017-01-03 | $47.75 | $74.11 | 4,256,700 | — | — |