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
- 1970-01-02 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 | $54.87 | $288.64 | 1,657,392 | — | — |
| 2017-12-28 | $54.76 | $288.09 | 1,069,939 | — | — |
| 2017-12-27 | $54.59 | $287.20 | 969,302 | — | — |
| 2017-12-26 | $54.44 | $286.40 | 1,376,074 | — | — |
| 2017-12-22 | $54.91 | $288.84 | 1,298,669 | — | — |
| 2017-12-21 | $54.43 | $286.35 | 1,548,730 | — | — |
| 2017-12-20 | $54.90 | $288.79 | 1,941,562 | — | — |
| 2017-12-19 | $54.70 | $287.74 | 3,274,550 | — | — |
| 2017-12-18 | $54.37 | $286.00 | 3,066,096 | — | — |
| 2017-12-15 | $53.27 | $280.22 | 5,141,981 | — | — |
| 2017-12-14 | $52.25 | $274.89 | 2,358,259 | — | — |
| 2017-12-13 | $53.48 | $281.37 | 1,681,574 | — | — |
| 2017-12-12 | $53.63 | $282.11 | 2,726,698 | — | — |
| 2017-12-11 | $54.28 | $285.55 | 2,780,870 | — | — |
| 2017-12-08 | $53.89 | $283.51 | 1,374,701 | — | — |
| 2017-12-07 | $53.79 | $282.96 | 1,266,883 | — | — |
| 2017-12-06 | $53.79 | $282.96 | 1,455,274 | — | — |
| 2017-12-05 | $53.90 | $283.56 | 2,424,365 | — | — |
| 2017-12-04 | $53.86 | $283.36 | 2,597,232 | — | — |
| 2017-12-01 | $52.68 | $277.13 | 2,965,037 | — | — |
| 2017-11-30 | $53.61 | $282.01 | 3,001,680 | — | — |
| 2017-11-29 | $52.58 | $276.58 | 2,446,858 | — | — |
| 2017-11-28 | $52.63 | $276.88 | 2,435,136 | — | — |
| 2017-11-27 | $52.12 | $274.19 | 1,690,762 | — | — |
| 2017-11-24 | $52.01 | $273.60 | 598,752 | — | — |
| 2017-11-22 | $51.85 | $272.75 | 1,146,605 | — | — |
| 2017-11-21 | $51.81 | $272.55 | 2,131,747 | — | — |
| 2017-11-20 | $51.28 | $269.76 | 1,271,002 | — | — |
| 2017-11-17 | $51.34 | $270.06 | 1,319,683 | — | — |
| 2017-11-16 | $51.20 | $269.36 | 2,093,731 | — | — |
| 2017-11-15 | $51.03 | $268.46 | 1,943,885 | — | — |
| 2017-11-14 | $51.45 | $270.66 | 1,984,541 | — | — |
| 2017-11-13 | $51.51 | $268.59 | 2,574,634 | — | — |
| 2017-11-10 | $51.94 | $270.86 | 1,885,382 | — | — |
| 2017-11-09 | $52.02 | $271.26 | 1,672,070 | — | — |
| 2017-11-08 | $52.35 | $272.98 | 1,846,416 | — | — |
| 2017-11-07 | $52.32 | $272.84 | 2,383,075 | — | — |
| 2017-11-06 | $52.85 | $275.60 | 2,473,258 | — | — |
| 2017-11-03 | $54.09 | $282.07 | 1,602,480 | — | — |
| 2017-11-02 | $54.45 | $283.95 | 2,322,355 | — | — |
| 2017-11-01 | $54.66 | $285.03 | 1,877,357 | — | — |
| 2017-10-31 | $54.23 | $282.81 | 1,347,667 | — | — |
| 2017-10-30 | $54.16 | $282.42 | 1,500,048 | — | — |
| 2017-10-27 | $54.88 | $286.17 | 2,756,582 | — | — |
| 2017-10-26 | $54.92 | $286.42 | 2,112,317 | — | — |
| 2017-10-25 | $54.91 | $286.37 | 2,585,933 | — | — |
| 2017-10-24 | $55.56 | $289.72 | 1,949,165 | — | — |
| 2017-10-23 | $55.16 | $287.65 | 1,323,802 | — | — |
| 2017-10-20 | $55.12 | $287.45 | 1,247,664 | — | — |
| 2017-10-19 | $54.55 | $284.49 | 1,281,773 | — | — |
| 2017-10-18 | $54.94 | $286.51 | 1,336,685 | — | — |
| 2017-10-17 | $55.06 | $287.11 | 1,451,261 | — | — |
| 2017-10-16 | $54.66 | $285.03 | 1,363,824 | — | — |
| 2017-10-13 | $54.40 | $283.70 | 1,381,142 | — | — |
| 2017-10-12 | $54.20 | $282.61 | 1,770,278 | — | — |
| 2017-10-11 | $54.35 | $283.40 | 1,642,186 | — | — |
| 2017-10-10 | $54.58 | $284.64 | 1,222,320 | — | — |
| 2017-10-09 | $54.01 | $281.63 | 1,386,528 | — | — |
| 2017-10-06 | $54.40 | $283.70 | 1,036,992 | — | — |
| 2017-10-05 | $54.65 | $284.98 | 1,352,102 | — | — |
| 2017-10-04 | $54.72 | $285.33 | 1,446,086 | — | — |
| 2017-10-03 | $54.35 | $283.40 | 1,458,547 | — | — |
| 2017-10-02 | $54.34 | $283.35 | 2,262,691 | — | — |
| 2017-09-29 | $53.81 | $280.59 | 1,516,838 | — | — |
| 2017-09-28 | $53.85 | $280.84 | 1,861,939 | — | — |
| 2017-09-27 | $53.65 | $279.75 | 2,236,502 | — | — |
| 2017-09-26 | $52.94 | $276.05 | 1,870,598 | — | — |
| 2017-09-25 | $52.72 | $274.91 | 2,572,627 | — | — |
| 2017-09-22 | $53.08 | $276.79 | 3,653,021 | — | — |
| 2017-09-21 | $54.25 | $282.91 | 1,396,560 | — | — |
| 2017-09-20 | $54.77 | $285.63 | 1,722,864 | — | — |
| 2017-09-19 | $54.45 | $283.95 | 2,072,717 | — | — |
| 2017-09-18 | $54.02 | $281.72 | 2,122,560 | — | — |
| 2017-09-15 | $53.25 | $277.67 | 2,322,144 | — | — |
| 2017-09-14 | $53.28 | $277.82 | 1,545,562 | — | — |
| 2017-09-13 | $53.17 | $277.28 | 2,075,146 | — | — |
| 2017-09-12 | $53.05 | $276.64 | 2,057,827 | — | — |
| 2017-09-11 | $53.13 | $277.03 | 3,647,002 | — | — |
| 2017-09-08 | $51.88 | $270.51 | 1,530,883 | — | — |
| 2017-09-07 | $51.79 | $270.07 | 1,192,752 | — | — |
| 2017-09-06 | $51.97 | $271.01 | 1,349,357 | — | — |
| 2017-09-05 | $51.88 | $270.56 | 2,266,704 | — | — |
| 2017-09-01 | $52.00 | $271.16 | 1,703,011 | — | — |
| 2017-08-31 | $51.01 | $266.02 | 1,895,731 | — | — |
| 2017-08-30 | $51.00 | $265.97 | 1,213,450 | — | — |
| 2017-08-29 | $50.38 | $262.71 | 1,988,131 | — | — |
| 2017-08-28 | $51.00 | $265.97 | 1,455,062 | — | — |
| 2017-08-25 | $51.70 | $269.58 | 2,128,579 | — | — |
| 2017-08-24 | $51.03 | $266.12 | 1,726,771 | — | — |
| 2017-08-23 | $50.82 | $265.03 | 1,396,243 | — | — |
| 2017-08-22 | $50.90 | $265.43 | 1,217,990 | — | — |
| 2017-08-21 | $50.36 | $262.61 | 2,401,344 | — | — |
| 2017-08-18 | $51.41 | $268.09 | 2,261,741 | — | — |
| 2017-08-17 | $51.08 | $266.37 | 2,236,397 | — | — |
| 2017-08-16 | $51.52 | $268.64 | 2,327,741 | — | — |
| 2017-08-15 | $50.60 | $263.85 | 2,238,614 | — | — |
| 2017-08-14 | $50.80 | $264.89 | 2,197,430 | — | — |
| 2017-08-11 | $49.80 | $259.70 | 2,208,624 | — | — |
| 2017-08-10 | $49.44 | $255.54 | 2,562,595 | — | — |
| 2017-08-09 | $50.58 | $261.41 | 1,954,550 | — | — |
| 2017-08-08 | $51.13 | $264.25 | 1,657,075 | — | — |
| 2017-08-07 | $51.42 | $265.77 | 1,578,403 | — | — |
| 2017-08-04 | $51.07 | $263.96 | 1,740,182 | — | — |
| 2017-08-03 | $50.81 | $262.63 | 3,204,326 | — | — |
| 2017-08-02 | $51.64 | $266.89 | 2,115,379 | — | — |
| 2017-08-01 | $52.40 | $270.81 | 2,801,146 | — | — |
| 2017-07-31 | $52.06 | $269.09 | 3,182,256 | — | — |
| 2017-07-28 | $51.84 | $267.92 | 6,632,314 | — | — |
| 2017-07-27 | $54.44 | $281.38 | 2,884,042 | — | — |
| 2017-07-26 | $53.40 | $276.00 | 1,919,174 | — | — |
| 2017-07-25 | $53.88 | $278.49 | 1,641,552 | — | — |
| 2017-07-24 | $53.74 | $277.76 | 1,302,048 | — | — |
| 2017-07-21 | $53.64 | $277.22 | 2,671,469 | — | — |
| 2017-07-20 | $53.90 | $278.59 | 2,115,485 | — | — |
| 2017-07-19 | $54.46 | $281.48 | 1,831,949 | — | — |
| 2017-07-18 | $54.57 | $282.06 | 1,540,070 | — | — |
| 2017-07-17 | $55.09 | $284.71 | 1,708,714 | — | — |
| 2017-07-14 | $55.07 | $284.61 | 1,153,574 | — | — |
| 2017-07-13 | $55.07 | $284.61 | 3,182,467 | — | — |
| 2017-07-12 | $54.18 | $280.01 | 1,509,446 | — | — |
| 2017-07-11 | $54.02 | $279.18 | 1,250,198 | — | — |
| 2017-07-10 | $54.20 | $280.16 | 2,014,214 | — | — |
| 2017-07-07 | $53.38 | $275.90 | 1,224,643 | — | — |
| 2017-07-06 | $53.15 | $274.72 | 1,557,600 | — | — |
| 2017-07-05 | $53.74 | $277.76 | 1,542,710 | — | — |
| 2017-07-03 | $53.96 | $278.88 | 924,845 | — | — |
| 2017-06-30 | $53.61 | $277.07 | 1,720,330 | — | — |
| 2017-06-29 | $52.73 | $272.52 | 1,897,421 | — | — |
| 2017-06-28 | $53.01 | $273.99 | 3,076,762 | — | — |
| 2017-06-27 | $53.20 | $274.97 | 1,308,173 | — | — |
| 2017-06-26 | $53.72 | $277.66 | 2,035,651 | — | — |
| 2017-06-23 | $53.84 | $278.25 | 9,524,170 | — | — |
| 2017-06-22 | $53.45 | $276.24 | 2,508,739 | — | — |
| 2017-06-21 | $53.23 | $275.11 | 2,121,821 | — | — |
| 2017-06-20 | $53.68 | $277.46 | 1,833,744 | — | — |
| 2017-06-19 | $53.92 | $278.69 | 2,090,986 | — | — |
| 2017-06-16 | $53.51 | $276.58 | 4,207,526 | — | — |
| 2017-06-15 | $52.85 | $273.16 | 1,849,690 | — | — |
| 2017-06-14 | $52.93 | $273.55 | 2,243,894 | — | — |
| 2017-06-13 | $52.90 | $273.40 | 2,879,078 | — | — |
| 2017-06-12 | $52.17 | $269.63 | 3,621,235 | — | — |
| 2017-06-09 | $51.98 | $268.65 | 2,446,118 | — | — |
| 2017-06-08 | $50.82 | $262.68 | 2,008,301 | — | — |
| 2017-06-07 | $51.14 | $264.30 | 1,615,046 | — | — |
| 2017-06-06 | $50.99 | $263.56 | 2,741,798 | — | — |
| 2017-06-05 | $51.27 | $264.98 | 3,003,898 | — | — |
| 2017-06-02 | $51.51 | $266.21 | 2,595,754 | — | — |
| 2017-06-01 | $51.02 | $263.71 | 3,539,184 | — | — |
| 2017-05-31 | $50.08 | $258.82 | 3,368,006 | — | — |
| 2017-05-30 | $50.45 | $260.77 | 3,037,584 | — | — |
| 2017-05-26 | $49.64 | $256.56 | 1,345,661 | — | — |
| 2017-05-25 | $49.39 | $255.29 | 1,665,418 | — | — |
| 2017-05-24 | $49.40 | $255.34 | 2,056,877 | — | — |
| 2017-05-23 | $49.21 | $252.10 | 1,966,483 | — | — |
| 2017-05-22 | $48.93 | $250.64 | 2,170,080 | — | — |
| 2017-05-19 | $48.40 | $247.92 | 2,177,683 | — | — |
| 2017-05-18 | $48.13 | $246.52 | 2,890,694 | — | — |
| 2017-05-17 | $48.92 | $250.59 | 2,395,536 | — | — |
| 2017-05-16 | $50.08 | $256.51 | 1,939,978 | — | — |
| 2017-05-15 | $50.25 | $257.38 | 2,168,496 | — | — |
| 2017-05-12 | $49.52 | $253.65 | 1,900,378 | — | — |
| 2017-05-11 | $49.76 | $254.91 | 2,238,509 | — | — |
| 2017-05-10 | $50.26 | $257.43 | 2,235,658 | — | — |
| 2017-05-09 | $49.75 | $254.86 | 2,090,563 | — | — |
| 2017-05-08 | $50.13 | $256.80 | 2,165,434 | — | — |
| 2017-05-05 | $50.61 | $259.23 | 2,380,435 | — | — |
| 2017-05-04 | $50.33 | $257.82 | 2,527,958 | — | — |
| 2017-05-03 | $50.45 | $258.45 | 2,363,962 | — | — |
| 2017-05-02 | $50.84 | $260.44 | 2,024,141 | — | — |
| 2017-05-01 | $50.93 | $260.88 | 2,629,546 | — | — |
| 2017-04-28 | $51.11 | $261.80 | 2,847,504 | — | — |
| 2017-04-27 | $52.01 | $266.41 | 3,271,488 | — | — |
| 2017-04-26 | $51.20 | $262.28 | 2,014,637 | — | — |
| 2017-04-25 | $50.84 | $260.44 | 2,810,333 | — | — |
| 2017-04-24 | $50.39 | $258.11 | 3,333,475 | — | — |
| 2017-04-21 | $49.98 | $256.03 | 2,500,819 | — | — |
| 2017-04-20 | $50.21 | $257.19 | 4,219,776 | — | — |
| 2017-04-19 | $49.55 | $253.84 | 3,217,843 | — | — |
| 2017-04-18 | $48.72 | $249.57 | 3,305,386 | — | — |
| 2017-04-17 | $47.79 | $244.82 | 1,897,843 | — | — |
| 2017-04-13 | $47.01 | $240.79 | 2,084,016 | — | — |
| 2017-04-12 | $47.39 | $242.73 | 3,648,058 | — | — |
| 2017-04-11 | $47.59 | $243.80 | 1,760,035 | — | — |
| 2017-04-10 | $47.77 | $244.72 | 1,754,966 | — | — |
| 2017-04-07 | $47.83 | $245.01 | 1,514,726 | — | — |
| 2017-04-06 | $48.25 | $247.15 | 1,289,587 | — | — |
| 2017-04-05 | $47.90 | $245.35 | 1,609,978 | — | — |
| 2017-04-04 | $48.01 | $245.94 | 2,502,298 | — | — |
| 2017-04-03 | $47.53 | $243.46 | 2,852,784 | — | — |
| 2017-03-31 | $48.09 | $246.32 | 3,390,605 | — | — |
| 2017-03-30 | $48.43 | $248.07 | 2,227,421 | — | — |
| 2017-03-29 | $48.05 | $246.13 | 1,793,299 | — | — |
| 2017-03-28 | $48.23 | $247.05 | 2,012,736 | — | — |
| 2017-03-27 | $47.60 | $243.85 | 2,274,096 | — | — |
| 2017-03-24 | $48.12 | $246.47 | 2,187,821 | — | — |
| 2017-03-23 | $48.59 | $248.89 | 2,216,333 | — | — |
| 2017-03-22 | $48.46 | $248.22 | 1,655,069 | — | — |
| 2017-03-21 | $48.22 | $247.00 | 3,429,254 | — | — |
| 2017-03-20 | $49.45 | $253.31 | 2,358,154 | — | — |
| 2017-03-17 | $48.64 | $249.14 | 3,982,070 | — | — |
| 2017-03-16 | $48.73 | $249.62 | 2,864,400 | — | — |
| 2017-03-15 | $48.64 | $249.14 | 2,898,192 | — | — |
| 2017-03-14 | $47.99 | $245.84 | 1,963,738 | — | — |
| 2017-03-13 | $48.00 | $245.89 | 4,403,731 | — | — |
| 2017-03-10 | $48.01 | $245.94 | 4,189,997 | — | — |
| 2017-03-09 | $48.04 | $246.08 | 3,311,088 | — | — |
| 2017-03-08 | $48.81 | $250.01 | 2,395,114 | — | — |
| 2017-03-07 | $48.75 | $249.72 | 2,915,827 | — | — |
| 2017-03-06 | $49.55 | $253.84 | 3,412,358 | — | — |
| 2017-03-03 | $51.14 | $261.94 | 3,107,597 | — | — |
| 2017-03-02 | $50.87 | $260.59 | 4,031,174 | — | — |
| 2017-03-01 | $50.82 | $260.34 | 3,269,798 | — | — |
| 2017-02-28 | $49.91 | $255.64 | 3,646,262 | — | — |
| 2017-02-27 | $50.09 | $256.56 | 3,185,530 | — | — |
| 2017-02-24 | $49.83 | $255.25 | 2,467,027 | — | — |
| 2017-02-23 | $49.45 | $253.31 | 3,818,179 | — | — |
| 2017-02-22 | $49.27 | $252.39 | 3,133,046 | — | — |
| 2017-02-21 | $49.96 | $255.93 | 2,658,797 | — | — |
| 2017-02-17 | $49.38 | $252.97 | 4,165,286 | — | — |
| 2017-02-16 | $50.55 | $258.94 | 3,084,259 | — | — |
| 2017-02-15 | $49.96 | $255.93 | 4,661,501 | — | — |
| 2017-02-14 | $50.08 | $256.51 | 3,048,883 | — | — |
| 2017-02-13 | $49.89 | $255.54 | 4,048,387 | — | — |
| 2017-02-10 | $50.09 | $254.31 | 4,028,957 | — | — |
| 2017-02-09 | $49.39 | $250.80 | 4,721,376 | — | — |
| 2017-02-08 | $50.28 | $255.32 | 7,998,778 | — | — |
| 2017-02-07 | $49.37 | $250.66 | 4,864,147 | — | — |
| 2017-02-06 | $48.86 | $248.11 | 6,526,397 | — | — |
| 2017-02-03 | $50.20 | $254.89 | 6,171,475 | — | — |
| 2017-02-02 | $50.52 | $256.52 | 8,508,509 | — | — |
| 2017-02-01 | $53.50 | $271.67 | 3,158,074 | — | — |
| 2017-01-31 | $53.60 | $272.15 | 3,956,832 | — | — |
| 2017-01-30 | $53.87 | $273.55 | 2,399,549 | — | — |
| 2017-01-27 | $54.30 | $275.71 | 2,158,781 | — | — |
| 2017-01-26 | $54.46 | $276.53 | 3,854,928 | — | — |
| 2017-01-25 | $54.91 | $278.84 | 5,478,528 | — | — |
| 2017-01-24 | $52.94 | $268.79 | 4,034,448 | — | — |
| 2017-01-23 | $51.43 | $261.14 | 2,541,370 | — | — |
| 2017-01-20 | $50.84 | $258.16 | 3,258,077 | — | — |
| 2017-01-19 | $49.89 | $253.30 | 2,043,043 | — | — |
| 2017-01-18 | $50.22 | $254.99 | 2,348,122 | — | — |
| 2017-01-17 | $50.18 | $254.79 | 1,899,744 | — | — |
| 2017-01-13 | $50.71 | $257.49 | 1,789,392 | — | — |
| 2017-01-12 | $50.82 | $258.06 | 2,023,085 | — | — |
| 2017-01-11 | $51.27 | $260.32 | 2,076,518 | — | — |
| 2017-01-10 | $50.93 | $258.59 | 2,902,522 | — | — |
| 2017-01-09 | $50.78 | $257.82 | 3,154,272 | — | — |
| 2017-01-06 | $50.87 | $258.30 | 1,323,696 | — | — |
| 2017-01-05 | $50.77 | $257.78 | 2,197,642 | — | — |
| 2017-01-04 | $51.18 | $259.89 | 2,461,536 | — | — |
| 2017-01-03 | $50.56 | $256.72 | 2,034,912 | — | — |