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
- 1980-03-17 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 | $46.16 | $69.50 | 17,394,500 | — | — |
| 2017-12-28 | $46.22 | $69.59 | 9,504,400 | — | — |
| 2017-12-27 | $46.11 | $69.43 | 13,359,700 | — | — |
| 2017-12-26 | $46.08 | $69.38 | 15,533,300 | — | — |
| 2017-12-22 | $46.70 | $70.31 | 33,913,500 | — | — |
| 2017-12-21 | $46.76 | $70.40 | 42,963,500 | — | — |
| 2017-12-20 | $47.56 | $71.61 | 40,935,000 | — | — |
| 2017-12-19 | $47.04 | $70.83 | 41,421,100 | — | — |
| 2017-12-18 | $46.26 | $69.65 | 50,369,300 | — | — |
| 2017-12-15 | $44.56 | $67.09 | 47,477,000 | — | — |
| 2017-12-14 | $43.26 | $65.13 | 19,644,900 | — | — |
| 2017-12-13 | $43.34 | $65.25 | 21,399,500 | — | — |
| 2017-12-12 | $43.33 | $65.24 | 16,557,400 | — | — |
| 2017-12-11 | $43.66 | $65.74 | 20,425,900 | — | — |
| 2017-12-08 | $43.35 | $65.27 | 23,154,700 | — | — |
| 2017-12-07 | $43.08 | $64.86 | 32,708,400 | — | — |
| 2017-12-06 | $43.45 | $65.42 | 27,710,800 | — | — |
| 2017-12-05 | $43.44 | $65.40 | 30,626,900 | — | — |
| 2017-12-04 | $44.49 | $66.99 | 28,000,800 | — | — |
| 2017-12-01 | $44.68 | $67.27 | 26,656,300 | — | — |
| 2017-11-30 | $44.84 | $67.51 | 34,145,300 | — | — |
| 2017-11-29 | $43.95 | $66.17 | 27,036,900 | — | — |
| 2017-11-28 | $44.73 | $67.35 | 20,194,100 | — | — |
| 2017-11-27 | $44.49 | $66.99 | 18,202,100 | — | — |
| 2017-11-24 | $44.75 | $67.38 | 6,465,800 | — | — |
| 2017-11-22 | $44.65 | $67.23 | 19,538,300 | — | — |
| 2017-11-21 | $44.94 | $67.66 | 21,871,000 | — | — |
| 2017-11-20 | $44.62 | $67.18 | 22,420,000 | — | — |
| 2017-11-17 | $44.63 | $67.20 | 63,798,000 | — | — |
| 2017-11-16 | $45.65 | $68.73 | 26,439,400 | — | — |
| 2017-11-15 | $45.46 | $68.45 | 17,157,200 | — | — |
| 2017-11-14 | $45.86 | $69.05 | 22,201,200 | — | — |
| 2017-11-13 | $45.75 | $68.88 | 18,999,000 | — | — |
| 2017-11-10 | $45.58 | $68.63 | 24,095,400 | — | — |
| 2017-11-09 | $46.30 | $69.71 | 25,570,400 | — | — |
| 2017-11-08 | $46.70 | $70.31 | 21,565,800 | — | — |
| 2017-11-07 | $46.78 | $70.43 | 24,461,400 | — | — |
| 2017-11-06 | $46.70 | $70.31 | 34,035,000 | — | — |
| 2017-11-03 | $46.34 | $69.36 | 39,298,100 | — | — |
| 2017-11-02 | $47.10 | $70.50 | 44,602,300 | — | — |
| 2017-11-01 | $46.71 | $69.91 | 47,813,700 | — | — |
| 2017-10-31 | $45.49 | $68.09 | 47,000,900 | — | — |
| 2017-10-30 | $44.37 | $66.41 | 48,161,500 | — | — |
| 2017-10-27 | $44.40 | $66.46 | 90,028,300 | — | — |
| 2017-10-26 | $41.35 | $61.89 | 38,247,400 | — | — |
| 2017-10-25 | $40.78 | $61.04 | 24,031,700 | — | — |
| 2017-10-24 | $40.95 | $61.29 | 19,652,400 | — | — |
| 2017-10-23 | $40.83 | $61.11 | 28,647,000 | — | — |
| 2017-10-20 | $40.43 | $60.51 | 18,335,700 | — | — |
| 2017-10-19 | $40.09 | $60.01 | 19,222,700 | — | — |
| 2017-10-18 | $40.25 | $60.24 | 21,424,600 | — | — |
| 2017-10-17 | $39.79 | $59.56 | 15,532,800 | — | — |
| 2017-10-16 | $39.76 | $59.51 | 12,489,100 | — | — |
| 2017-10-13 | $39.67 | $59.38 | 16,829,400 | — | — |
| 2017-10-12 | $39.19 | $58.66 | 18,286,900 | — | — |
| 2017-10-11 | $39.30 | $58.82 | 30,754,700 | — | — |
| 2017-10-10 | $39.65 | $59.35 | 29,890,000 | — | — |
| 2017-10-09 | $39.86 | $59.66 | 18,494,100 | — | — |
| 2017-10-06 | $39.63 | $59.32 | 18,887,500 | — | — |
| 2017-10-05 | $39.53 | $59.17 | 17,710,300 | — | — |
| 2017-10-04 | $39.34 | $58.88 | 28,368,800 | — | — |
| 2017-10-03 | $39.38 | $58.94 | 34,002,200 | — | — |
| 2017-10-02 | $39.04 | $58.43 | 37,394,500 | — | — |
| 2017-09-29 | $38.08 | $57.00 | 23,217,300 | — | — |
| 2017-09-28 | $37.83 | $56.62 | 21,171,400 | — | — |
| 2017-09-27 | $37.54 | $56.19 | 25,981,400 | — | — |
| 2017-09-26 | $37.47 | $56.08 | 29,790,400 | — | — |
| 2017-09-25 | $37.16 | $55.62 | 23,180,800 | — | — |
| 2017-09-22 | $37.18 | $55.65 | 21,631,800 | — | — |
| 2017-09-21 | $37.20 | $55.68 | 22,954,200 | — | — |
| 2017-09-20 | $37.07 | $55.49 | 23,957,500 | — | — |
| 2017-09-19 | $37.23 | $55.72 | 23,850,500 | — | — |
| 2017-09-18 | $37.00 | $55.38 | 19,393,800 | — | — |
| 2017-09-15 | $37.00 | $55.38 | 33,596,100 | — | — |
| 2017-09-14 | $36.48 | $54.60 | 18,093,900 | — | — |
| 2017-09-13 | $36.33 | $54.38 | 15,509,800 | — | — |
| 2017-09-12 | $36.09 | $54.02 | 19,489,900 | — | — |
| 2017-09-11 | $35.77 | $53.54 | 20,037,600 | — | — |
| 2017-09-08 | $35.19 | $52.67 | 14,125,000 | — | — |
| 2017-09-07 | $35.54 | $53.20 | 16,297,100 | — | — |
| 2017-09-06 | $35.76 | $53.52 | 28,076,400 | — | — |
| 2017-09-05 | $35.02 | $52.42 | 18,772,000 | — | — |
| 2017-09-01 | $35.09 | $52.52 | 12,822,000 | — | — |
| 2017-08-31 | $35.07 | $52.49 | 16,366,800 | — | — |
| 2017-08-30 | $34.89 | $52.22 | 18,565,000 | — | — |
| 2017-08-29 | $34.73 | $51.98 | 15,843,700 | — | — |
| 2017-08-28 | $34.65 | $51.86 | 20,712,900 | — | — |
| 2017-08-25 | $34.67 | $51.89 | 14,726,800 | — | — |
| 2017-08-24 | $34.71 | $51.95 | 14,301,900 | — | — |
| 2017-08-23 | $34.66 | $51.88 | 19,648,100 | — | — |
| 2017-08-22 | $34.65 | $51.86 | 26,097,800 | — | — |
| 2017-08-21 | $34.92 | $52.27 | 26,493,300 | — | — |
| 2017-08-18 | $35.01 | $52.40 | 16,231,400 | — | — |
| 2017-08-17 | $35.17 | $52.64 | 19,525,000 | — | — |
| 2017-08-16 | $35.81 | $53.60 | 22,014,000 | — | — |
| 2017-08-15 | $36.00 | $53.88 | 21,706,600 | — | — |
| 2017-08-14 | $36.34 | $54.39 | 18,469,400 | — | — |
| 2017-08-11 | $35.87 | $53.69 | 19,275,100 | — | — |
| 2017-08-10 | $36.14 | $54.09 | 22,693,300 | — | — |
| 2017-08-09 | $36.59 | $54.77 | 22,796,800 | — | — |
| 2017-08-08 | $36.41 | $54.50 | 22,819,900 | — | — |
| 2017-08-07 | $36.43 | $54.53 | 18,169,300 | — | — |
| 2017-08-04 | $36.30 | $54.33 | 20,520,300 | — | — |
| 2017-08-03 | $36.49 | $54.62 | 26,611,300 | — | — |
| 2017-08-02 | $36.64 | $54.43 | 35,004,300 | — | — |
| 2017-08-01 | $36.35 | $54.00 | 38,710,200 | — | — |
| 2017-07-31 | $35.47 | $52.69 | 27,057,000 | — | — |
| 2017-07-28 | $35.31 | $52.46 | 36,291,500 | — | — |
| 2017-07-27 | $34.97 | $51.95 | 43,062,800 | — | — |
| 2017-07-26 | $34.75 | $51.63 | 15,499,300 | — | — |
| 2017-07-25 | $34.67 | $51.51 | 18,096,700 | — | — |
| 2017-07-24 | $34.50 | $51.25 | 16,146,300 | — | — |
| 2017-07-21 | $34.73 | $51.60 | 22,245,000 | — | — |
| 2017-07-20 | $34.75 | $51.63 | 17,506,200 | — | — |
| 2017-07-19 | $34.56 | $51.34 | 17,036,200 | — | — |
| 2017-07-18 | $34.53 | $51.30 | 14,362,800 | — | — |
| 2017-07-17 | $34.47 | $51.21 | 21,044,400 | — | — |
| 2017-07-14 | $34.68 | $51.52 | 16,316,400 | — | — |
| 2017-07-13 | $34.24 | $50.87 | 15,046,200 | — | — |
| 2017-07-12 | $34.25 | $50.88 | 23,768,300 | — | — |
| 2017-07-11 | $33.92 | $50.39 | 25,737,500 | — | — |
| 2017-07-10 | $33.65 | $49.99 | 29,918,400 | — | — |
| 2017-07-07 | $33.88 | $50.33 | 18,304,500 | — | — |
| 2017-07-06 | $33.63 | $49.96 | 20,733,200 | — | — |
| 2017-07-05 | $34.34 | $51.02 | 30,010,800 | — | — |
| 2017-07-03 | $33.46 | $49.71 | 12,676,900 | — | — |
| 2017-06-30 | $33.74 | $50.12 | 24,432,000 | — | — |
| 2017-06-29 | $33.54 | $49.83 | 25,215,700 | — | — |
| 2017-06-28 | $34.20 | $50.81 | 25,940,100 | — | — |
| 2017-06-27 | $33.65 | $49.99 | 27,078,900 | — | — |
| 2017-06-26 | $34.07 | $50.61 | 18,854,800 | — | — |
| 2017-06-23 | $34.19 | $50.79 | 29,260,900 | — | — |
| 2017-06-22 | $34.36 | $51.05 | 24,602,900 | — | — |
| 2017-06-21 | $34.58 | $51.37 | 27,138,500 | — | — |
| 2017-06-20 | $34.86 | $51.79 | 21,536,500 | — | — |
| 2017-06-19 | $35.51 | $52.75 | 21,583,800 | — | — |
| 2017-06-16 | $35.21 | $52.31 | 30,762,800 | — | — |
| 2017-06-15 | $35.31 | $52.46 | 20,410,000 | — | — |
| 2017-06-14 | $35.53 | $52.78 | 19,149,000 | — | — |
| 2017-06-13 | $35.88 | $53.30 | 20,588,200 | — | — |
| 2017-06-12 | $35.73 | $53.08 | 28,488,300 | — | — |
| 2017-06-09 | $35.71 | $53.05 | 33,322,100 | — | — |
| 2017-06-08 | $36.48 | $54.20 | 17,154,200 | — | — |
| 2017-06-07 | $36.26 | $53.87 | 17,192,000 | — | — |
| 2017-06-06 | $36.13 | $53.68 | 18,420,900 | — | — |
| 2017-06-05 | $36.34 | $53.99 | 11,685,700 | — | — |
| 2017-06-02 | $36.32 | $53.96 | 19,127,400 | — | — |
| 2017-06-01 | $36.12 | $53.66 | 17,510,900 | — | — |
| 2017-05-31 | $36.11 | $53.65 | 17,741,900 | — | — |
| 2017-05-30 | $36.18 | $53.75 | 13,026,900 | — | — |
| 2017-05-26 | $36.26 | $53.87 | 11,145,500 | — | — |
| 2017-05-25 | $36.26 | $53.87 | 13,148,500 | — | — |
| 2017-05-24 | $36.12 | $53.66 | 20,640,600 | — | — |
| 2017-05-23 | $35.86 | $53.27 | 16,903,700 | — | — |
| 2017-05-22 | $35.77 | $53.14 | 14,638,100 | — | — |
| 2017-05-19 | $35.40 | $52.59 | 18,340,100 | — | — |
| 2017-05-18 | $35.22 | $52.32 | 17,171,900 | — | — |
| 2017-05-17 | $35.04 | $52.06 | 26,670,200 | — | — |
| 2017-05-16 | $35.82 | $53.21 | 22,291,800 | — | — |
| 2017-05-15 | $35.63 | $52.93 | 22,120,100 | — | — |
| 2017-05-12 | $35.53 | $52.78 | 19,730,800 | — | — |
| 2017-05-11 | $35.69 | $53.02 | 21,508,900 | — | — |
| 2017-05-10 | $36.01 | $53.50 | 25,133,800 | — | — |
| 2017-05-09 | $36.37 | $54.03 | 17,819,100 | — | — |
| 2017-05-08 | $36.54 | $54.28 | 17,660,200 | — | — |
| 2017-05-05 | $36.82 | $54.70 | 18,119,200 | — | — |
| 2017-05-04 | $36.85 | $54.74 | 16,437,100 | — | — |
| 2017-05-03 | $36.98 | $54.94 | 22,040,300 | — | — |
| 2017-05-02 | $36.97 | $54.52 | 35,813,000 | — | — |
| 2017-05-01 | $36.31 | $53.54 | 24,825,600 | — | — |
| 2017-04-28 | $36.15 | $53.31 | 56,769,300 | — | — |
| 2017-04-27 | $37.43 | $55.20 | 39,890,000 | — | — |
| 2017-04-26 | $36.93 | $54.46 | 27,241,000 | — | — |
| 2017-04-25 | $36.87 | $54.37 | 22,066,800 | — | — |
| 2017-04-24 | $36.75 | $54.19 | 26,305,800 | — | — |
| 2017-04-21 | $36.32 | $53.56 | 20,390,500 | — | — |
| 2017-04-20 | $36.18 | $53.35 | 22,968,300 | — | — |
| 2017-04-19 | $35.91 | $52.95 | 16,594,600 | — | — |
| 2017-04-18 | $35.77 | $52.75 | 12,321,100 | — | — |
| 2017-04-17 | $35.48 | $52.32 | 12,560,700 | — | — |
| 2017-04-13 | $35.25 | $51.98 | 15,764,000 | — | — |
| 2017-04-12 | $35.63 | $52.54 | 19,289,800 | — | — |
| 2017-04-11 | $35.74 | $52.70 | 22,711,800 | — | — |
| 2017-04-10 | $35.80 | $52.79 | 19,973,700 | — | — |
| 2017-04-07 | $36.03 | $53.13 | 15,689,500 | — | — |
| 2017-04-06 | $36.03 | $53.13 | 20,198,200 | — | — |
| 2017-04-05 | $36.22 | $53.41 | 22,455,500 | — | — |
| 2017-04-04 | $36.28 | $53.50 | 18,918,000 | — | — |
| 2017-04-03 | $36.16 | $53.32 | 32,013,600 | — | — |
| 2017-03-31 | $36.07 | $53.19 | 21,438,400 | — | — |
| 2017-03-30 | $35.75 | $52.72 | 16,433,000 | — | — |
| 2017-03-29 | $35.57 | $52.45 | 17,202,600 | — | — |
| 2017-03-28 | $35.60 | $52.50 | 18,398,100 | — | — |
| 2017-03-27 | $35.39 | $52.19 | 16,992,200 | — | — |
| 2017-03-24 | $35.16 | $51.85 | 22,188,000 | — | — |
| 2017-03-23 | $35.27 | $52.01 | 20,640,400 | — | — |
| 2017-03-22 | $35.37 | $52.16 | 19,144,500 | — | — |
| 2017-03-21 | $35.04 | $51.67 | 22,814,500 | — | — |
| 2017-03-20 | $35.43 | $52.25 | 17,322,300 | — | — |
| 2017-03-17 | $35.27 | $52.01 | 30,778,900 | — | — |
| 2017-03-16 | $35.14 | $51.82 | 19,616,100 | — | — |
| 2017-03-15 | $35.10 | $51.76 | 27,996,100 | — | — |
| 2017-03-14 | $35.18 | $51.88 | 28,586,900 | — | — |
| 2017-03-13 | $35.16 | $51.85 | 53,582,900 | — | — |
| 2017-03-10 | $35.91 | $52.95 | 25,402,300 | — | — |
| 2017-03-09 | $35.82 | $52.82 | 23,616,800 | — | — |
| 2017-03-08 | $35.62 | $52.53 | 20,920,100 | — | — |
| 2017-03-07 | $35.80 | $52.79 | 23,434,900 | — | — |
| 2017-03-06 | $35.57 | $52.45 | 24,416,700 | — | — |
| 2017-03-03 | $35.90 | $52.94 | 17,538,100 | — | — |
| 2017-03-02 | $35.91 | $52.95 | 23,602,100 | — | — |
| 2017-03-01 | $35.93 | $52.98 | 34,085,900 | — | — |
| 2017-02-28 | $36.20 | $53.38 | 24,977,000 | — | — |
| 2017-02-27 | $36.51 | $53.84 | 14,065,200 | — | — |
| 2017-02-24 | $36.53 | $53.87 | 18,617,600 | — | — |
| 2017-02-23 | $36.18 | $53.35 | 22,775,000 | — | — |
| 2017-02-22 | $36.07 | $53.19 | 29,904,400 | — | — |
| 2017-02-21 | $36.52 | $53.85 | 20,556,000 | — | — |
| 2017-02-17 | $36.48 | $53.80 | 18,909,900 | — | — |
| 2017-02-16 | $36.41 | $53.69 | 21,317,500 | — | — |
| 2017-02-15 | $36.05 | $53.16 | 18,452,200 | — | — |
| 2017-02-14 | $35.93 | $52.98 | 25,734,800 | — | — |
| 2017-02-13 | $35.80 | $52.79 | 28,180,600 | — | — |
| 2017-02-10 | $35.34 | $52.11 | 44,106,500 | — | — |
| 2017-02-09 | $35.46 | $52.29 | 47,802,700 | — | — |
| 2017-02-08 | $36.38 | $53.65 | 20,807,400 | — | — |
| 2017-02-07 | $36.35 | $53.60 | 18,581,900 | — | — |
| 2017-02-06 | $36.27 | $53.49 | 21,427,000 | — | — |
| 2017-02-03 | $36.52 | $53.85 | 21,038,100 | — | — |
| 2017-02-02 | $36.68 | $53.71 | 31,916,900 | — | — |
| 2017-02-01 | $36.52 | $53.47 | 28,380,600 | — | — |
| 2017-01-31 | $36.82 | $53.91 | 27,059,100 | — | — |
| 2017-01-30 | $37.42 | $54.79 | 23,954,700 | — | — |
| 2017-01-27 | $37.98 | $55.61 | 44,368,600 | — | — |
| 2017-01-26 | $37.56 | $55.00 | 34,144,800 | — | — |
| 2017-01-25 | $37.80 | $55.35 | 32,276,400 | — | — |
| 2017-01-24 | $37.62 | $55.08 | 35,140,900 | — | — |
| 2017-01-23 | $36.77 | $53.84 | 27,752,600 | — | — |
| 2017-01-20 | $36.94 | $54.09 | 23,950,900 | — | — |
| 2017-01-19 | $36.57 | $53.55 | 13,654,500 | — | — |
| 2017-01-18 | $36.76 | $53.82 | 15,382,500 | — | — |
| 2017-01-17 | $36.80 | $53.88 | 20,195,200 | — | — |
| 2017-01-13 | $36.79 | $53.87 | 15,072,200 | — | — |
| 2017-01-12 | $36.71 | $53.75 | 20,391,900 | — | — |
| 2017-01-11 | $36.95 | $54.10 | 22,398,400 | — | — |
| 2017-01-10 | $36.54 | $53.50 | 15,918,800 | — | — |
| 2017-01-09 | $36.61 | $53.60 | 19,461,400 | — | — |
| 2017-01-06 | $36.48 | $53.41 | 15,114,000 | — | — |
| 2017-01-05 | $36.35 | $53.22 | 13,986,000 | — | — |
| 2017-01-04 | $36.41 | $53.31 | 15,915,700 | — | — |
| 2017-01-03 | $36.60 | $53.59 | 20,196,500 | — | — |