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 | $45.88 | $174.90 | 8,371,500 | — | — |
| 2017-12-28 | $45.72 | $174.29 | 6,538,900 | — | — |
| 2017-12-27 | $45.93 | $175.09 | 5,660,600 | — | — |
| 2017-12-26 | $45.81 | $174.64 | 6,100,400 | — | — |
| 2017-12-22 | $45.59 | $173.80 | 5,406,300 | — | — |
| 2017-12-21 | $45.60 | $173.84 | 9,657,100 | — | — |
| 2017-12-20 | $46.08 | $175.67 | 7,311,000 | — | — |
| 2017-12-19 | $46.13 | $175.86 | 8,253,200 | — | — |
| 2017-12-18 | $45.93 | $175.09 | 10,156,800 | — | — |
| 2017-12-15 | $46.19 | $176.08 | 21,181,600 | — | — |
| 2017-12-14 | $46.03 | $175.47 | 9,029,000 | — | — |
| 2017-12-13 | $45.90 | $174.98 | 12,418,700 | — | — |
| 2017-12-12 | $45.29 | $172.65 | 13,999,300 | — | — |
| 2017-12-11 | $45.33 | $172.81 | 9,698,700 | — | — |
| 2017-12-08 | $45.31 | $172.73 | 13,238,600 | — | — |
| 2017-12-07 | $45.78 | $174.52 | 9,106,500 | — | — |
| 2017-12-06 | $46.45 | $177.08 | 8,154,000 | — | — |
| 2017-12-05 | $46.26 | $176.35 | 13,670,800 | — | — |
| 2017-12-04 | $46.23 | $176.24 | 17,523,600 | — | — |
| 2017-12-01 | $45.97 | $175.25 | 12,468,800 | — | — |
| 2017-11-30 | $45.77 | $174.48 | 17,147,600 | — | — |
| 2017-11-29 | $45.50 | $172.04 | 16,502,100 | — | — |
| 2017-11-28 | $45.83 | $173.29 | 8,432,800 | — | — |
| 2017-11-27 | $45.90 | $173.56 | 5,649,200 | — | — |
| 2017-11-24 | $45.88 | $173.48 | 2,996,300 | — | — |
| 2017-11-22 | $45.84 | $173.33 | 8,434,400 | — | — |
| 2017-11-21 | $45.78 | $173.10 | 10,280,800 | — | — |
| 2017-11-20 | $45.46 | $171.89 | 19,160,900 | — | — |
| 2017-11-17 | $45.71 | $172.84 | 19,720,700 | — | — |
| 2017-11-16 | $46.55 | $176.01 | 12,506,400 | — | — |
| 2017-11-15 | $46.81 | $177.00 | 12,419,100 | — | — |
| 2017-11-14 | $47.43 | $179.34 | 17,200,700 | — | — |
| 2017-11-13 | $46.72 | $176.66 | 7,653,600 | — | — |
| 2017-11-10 | $46.54 | $175.98 | 8,022,900 | — | — |
| 2017-11-09 | $46.23 | $174.80 | 6,532,400 | — | — |
| 2017-11-08 | $46.18 | $174.61 | 7,586,900 | — | — |
| 2017-11-07 | $45.94 | $173.71 | 9,868,000 | — | — |
| 2017-11-06 | $45.47 | $171.93 | 7,451,300 | — | — |
| 2017-11-03 | $45.97 | $173.82 | 4,730,400 | — | — |
| 2017-11-02 | $45.88 | $173.48 | 8,317,800 | — | — |
| 2017-11-01 | $45.80 | $173.18 | 7,067,600 | — | — |
| 2017-10-31 | $45.98 | $173.86 | 6,560,500 | — | — |
| 2017-10-30 | $45.86 | $173.40 | 7,201,900 | — | — |
| 2017-10-27 | $46.07 | $174.20 | 9,988,000 | — | — |
| 2017-10-26 | $46.23 | $174.80 | 10,569,100 | — | — |
| 2017-10-25 | $46.05 | $174.12 | 11,994,200 | — | — |
| 2017-10-24 | $46.18 | $174.61 | 9,539,500 | — | — |
| 2017-10-23 | $46.32 | $175.14 | 7,153,600 | — | — |
| 2017-10-20 | $46.38 | $175.37 | 9,646,800 | — | — |
| 2017-10-19 | $46.59 | $176.17 | 7,515,500 | — | — |
| 2017-10-18 | $46.40 | $175.45 | 6,272,200 | — | — |
| 2017-10-17 | $46.52 | $175.90 | 7,699,400 | — | — |
| 2017-10-16 | $46.62 | $176.28 | 12,708,600 | — | — |
| 2017-10-13 | $46.18 | $174.61 | 7,126,000 | — | — |
| 2017-10-12 | $46.11 | $174.35 | 7,710,200 | — | — |
| 2017-10-11 | $46.10 | $174.31 | 6,638,200 | — | — |
| 2017-10-10 | $45.87 | $173.44 | 6,310,400 | — | — |
| 2017-10-09 | $45.41 | $171.70 | 5,268,300 | — | — |
| 2017-10-06 | $45.49 | $172.01 | 5,437,900 | — | — |
| 2017-10-05 | $45.52 | $172.12 | 10,215,300 | — | — |
| 2017-10-04 | $45.50 | $172.04 | 14,060,300 | — | — |
| 2017-10-03 | $45.19 | $170.87 | 12,038,100 | — | — |
| 2017-10-02 | $44.80 | $169.40 | 10,707,800 | — | — |
| 2017-09-29 | $45.01 | $170.19 | 10,082,200 | — | — |
| 2017-09-28 | $44.91 | $169.81 | 8,789,500 | — | — |
| 2017-09-27 | $44.64 | $168.79 | 14,816,200 | — | — |
| 2017-09-26 | $45.57 | $172.31 | 6,480,100 | — | — |
| 2017-09-25 | $45.69 | $172.76 | 9,215,300 | — | — |
| 2017-09-22 | $45.49 | $172.01 | 8,024,800 | — | — |
| 2017-09-21 | $45.40 | $171.67 | 7,555,300 | — | — |
| 2017-09-20 | $45.78 | $173.10 | 11,026,600 | — | — |
| 2017-09-19 | $45.98 | $173.86 | 7,297,900 | — | — |
| 2017-09-18 | $46.11 | $174.35 | 8,535,300 | — | — |
| 2017-09-15 | $46.18 | $174.61 | 16,141,400 | — | — |
| 2017-09-14 | $46.11 | $174.35 | 13,768,800 | — | — |
| 2017-09-13 | $46.87 | $175.82 | 10,218,000 | — | — |
| 2017-09-12 | $46.72 | $175.26 | 8,567,600 | — | — |
| 2017-09-11 | $46.52 | $174.51 | 10,430,300 | — | — |
| 2017-09-08 | $46.30 | $173.69 | 10,534,900 | — | — |
| 2017-09-07 | $46.28 | $173.61 | 9,418,400 | — | — |
| 2017-09-06 | $45.96 | $172.41 | 9,238,900 | — | — |
| 2017-09-05 | $45.92 | $172.26 | 9,916,700 | — | — |
| 2017-09-01 | $45.78 | $171.74 | 7,391,200 | — | — |
| 2017-08-31 | $45.55 | $170.87 | 14,264,600 | — | — |
| 2017-08-30 | $45.39 | $170.27 | 7,134,900 | — | — |
| 2017-08-29 | $45.45 | $170.50 | 7,762,200 | — | — |
| 2017-08-28 | $45.42 | $170.39 | 8,024,000 | — | — |
| 2017-08-25 | $45.57 | $170.95 | 8,807,100 | — | — |
| 2017-08-24 | $45.41 | $170.35 | 7,534,400 | — | — |
| 2017-08-23 | $45.54 | $170.84 | 6,528,400 | — | — |
| 2017-08-22 | $45.60 | $171.06 | 10,536,700 | — | — |
| 2017-08-21 | $45.68 | $171.36 | 9,429,700 | — | — |
| 2017-08-18 | $45.67 | $171.32 | 10,879,800 | — | — |
| 2017-08-17 | $45.86 | $172.04 | 8,477,000 | — | — |
| 2017-08-16 | $46.20 | $173.31 | 8,087,300 | — | — |
| 2017-08-15 | $46.19 | $173.27 | 9,638,100 | — | — |
| 2017-08-14 | $45.80 | $171.81 | 8,421,200 | — | — |
| 2017-08-11 | $45.59 | $171.02 | 8,357,600 | — | — |
| 2017-08-10 | $45.74 | $171.59 | 8,901,600 | — | — |
| 2017-08-09 | $45.59 | $171.02 | 9,635,300 | — | — |
| 2017-08-08 | $45.60 | $171.06 | 5,747,900 | — | — |
| 2017-08-07 | $45.64 | $171.21 | 6,226,300 | — | — |
| 2017-08-04 | $45.50 | $170.69 | 9,523,600 | — | — |
| 2017-08-03 | $45.67 | $171.32 | 14,261,400 | — | — |
| 2017-08-02 | $45.59 | $171.02 | 10,187,900 | — | — |
| 2017-08-01 | $45.70 | $171.44 | 10,306,800 | — | — |
| 2017-07-31 | $45.84 | $171.96 | 13,622,900 | — | — |
| 2017-07-28 | $46.01 | $172.60 | 11,945,300 | — | — |
| 2017-07-27 | $46.12 | $173.01 | 15,195,200 | — | — |
| 2017-07-26 | $45.74 | $171.59 | 13,608,900 | — | — |
| 2017-07-25 | $45.24 | $169.71 | 14,096,300 | — | — |
| 2017-07-24 | $44.84 | $168.21 | 9,103,600 | — | — |
| 2017-07-21 | $45.03 | $168.92 | 8,545,600 | — | — |
| 2017-07-20 | $44.82 | $168.13 | 7,430,300 | — | — |
| 2017-07-19 | $44.83 | $168.17 | 6,986,900 | — | — |
| 2017-07-18 | $44.67 | $167.57 | 9,037,200 | — | — |
| 2017-07-17 | $44.73 | $167.80 | 7,189,200 | — | — |
| 2017-07-14 | $44.68 | $167.61 | 8,558,700 | — | — |
| 2017-07-13 | $44.43 | $166.67 | 6,371,900 | — | — |
| 2017-07-12 | $44.51 | $166.97 | 7,737,400 | — | — |
| 2017-07-11 | $44.33 | $166.30 | 10,300,700 | — | — |
| 2017-07-10 | $44.38 | $166.48 | 9,672,000 | — | — |
| 2017-07-07 | $44.39 | $166.52 | 9,566,000 | — | — |
| 2017-07-06 | $44.40 | $166.56 | 13,113,000 | — | — |
| 2017-07-05 | $44.82 | $168.13 | 6,853,600 | — | — |
| 2017-07-03 | $44.76 | $167.91 | 6,434,500 | — | — |
| 2017-06-30 | $44.85 | $168.25 | 9,352,800 | — | — |
| 2017-06-29 | $44.83 | $168.17 | 9,283,500 | — | — |
| 2017-06-28 | $45.32 | $170.01 | 9,218,800 | — | — |
| 2017-06-27 | $45.05 | $169.00 | 11,432,200 | — | — |
| 2017-06-26 | $45.43 | $170.42 | 7,747,100 | — | — |
| 2017-06-23 | $45.25 | $169.75 | 9,544,800 | — | — |
| 2017-06-22 | $45.07 | $169.07 | 7,446,300 | — | — |
| 2017-06-21 | $45.22 | $169.64 | 9,515,800 | — | — |
| 2017-06-20 | $45.61 | $171.10 | 14,920,900 | — | — |
| 2017-06-19 | $45.38 | $170.24 | 7,624,700 | — | — |
| 2017-06-16 | $45.31 | $169.97 | 27,025,300 | — | — |
| 2017-06-15 | $45.25 | $169.75 | 9,908,700 | — | — |
| 2017-06-14 | $45.30 | $169.94 | 11,497,500 | — | — |
| 2017-06-13 | $45.03 | $168.92 | 10,023,400 | — | — |
| 2017-06-12 | $45.33 | $168.66 | 11,228,500 | — | — |
| 2017-06-09 | $45.32 | $168.62 | 9,358,800 | — | — |
| 2017-06-08 | $45.13 | $167.92 | 12,879,000 | — | — |
| 2017-06-07 | $45.51 | $169.33 | 12,776,300 | — | — |
| 2017-06-06 | $45.98 | $171.08 | 9,836,700 | — | — |
| 2017-06-05 | $45.99 | $171.12 | 10,015,200 | — | — |
| 2017-06-02 | $45.89 | $170.74 | 9,923,700 | — | — |
| 2017-06-01 | $45.79 | $170.37 | 11,049,300 | — | — |
| 2017-05-31 | $45.47 | $169.18 | 14,148,000 | — | — |
| 2017-05-30 | $45.43 | $169.03 | 13,093,500 | — | — |
| 2017-05-26 | $45.39 | $168.88 | 11,341,400 | — | — |
| 2017-05-25 | $45.41 | $168.96 | 16,704,200 | — | — |
| 2017-05-24 | $45.03 | $167.54 | 12,738,300 | — | — |
| 2017-05-23 | $44.39 | $165.16 | 11,996,100 | — | — |
| 2017-05-22 | $44.18 | $164.38 | 12,857,900 | — | — |
| 2017-05-19 | $43.90 | $163.34 | 11,796,800 | — | — |
| 2017-05-18 | $43.80 | $162.97 | 13,832,200 | — | — |
| 2017-05-17 | $43.93 | $163.45 | 14,538,800 | — | — |
| 2017-05-16 | $43.85 | $163.15 | 10,454,100 | — | — |
| 2017-05-15 | $43.73 | $162.71 | 8,493,000 | — | — |
| 2017-05-12 | $43.59 | $162.19 | 7,275,800 | — | — |
| 2017-05-11 | $43.67 | $162.48 | 6,860,100 | — | — |
| 2017-05-10 | $43.57 | $162.11 | 7,597,700 | — | — |
| 2017-05-09 | $43.51 | $161.89 | 8,694,400 | — | — |
| 2017-05-08 | $43.89 | $163.30 | 14,284,300 | — | — |
| 2017-05-05 | $43.69 | $162.56 | 8,133,000 | — | — |
| 2017-05-04 | $43.66 | $162.45 | 10,193,100 | — | — |
| 2017-05-03 | $43.32 | $161.18 | 10,389,000 | — | — |
| 2017-05-02 | $43.39 | $161.44 | 11,823,900 | — | — |
| 2017-05-01 | $43.22 | $160.81 | 13,208,200 | — | — |
| 2017-04-28 | $43.15 | $160.55 | 10,337,800 | — | — |
| 2017-04-27 | $43.01 | $160.03 | 10,386,200 | — | — |
| 2017-04-26 | $43.24 | $160.88 | 13,626,600 | — | — |
| 2017-04-25 | $43.11 | $160.40 | 18,745,100 | — | — |
| 2017-04-24 | $43.28 | $161.03 | 16,703,800 | — | — |
| 2017-04-21 | $43.07 | $160.25 | 13,833,800 | — | — |
| 2017-04-20 | $43.09 | $160.33 | 10,838,300 | — | — |
| 2017-04-19 | $43.23 | $160.85 | 13,893,100 | — | — |
| 2017-04-18 | $43.48 | $161.78 | 13,181,600 | — | — |
| 2017-04-17 | $43.07 | $160.25 | 11,318,100 | — | — |
| 2017-04-13 | $42.79 | $159.21 | 9,891,900 | — | — |
| 2017-04-12 | $42.94 | $159.77 | 13,417,200 | — | — |
| 2017-04-11 | $42.66 | $158.73 | 8,909,400 | — | — |
| 2017-04-10 | $42.69 | $158.84 | 9,426,900 | — | — |
| 2017-04-07 | $42.61 | $158.54 | 11,028,800 | — | — |
| 2017-04-06 | $42.67 | $158.76 | 14,597,800 | — | — |
| 2017-04-05 | $42.57 | $158.39 | 10,142,800 | — | — |
| 2017-04-04 | $42.68 | $158.80 | 10,946,200 | — | — |
| 2017-04-03 | $42.41 | $157.80 | 11,240,000 | — | — |
| 2017-03-31 | $42.44 | $157.91 | 11,551,800 | — | — |
| 2017-03-30 | $42.60 | $158.50 | 11,999,900 | — | — |
| 2017-03-29 | $42.42 | $157.83 | 9,580,100 | — | — |
| 2017-03-28 | $42.43 | $157.87 | 14,123,800 | — | — |
| 2017-03-27 | $42.32 | $157.46 | 12,387,400 | — | — |
| 2017-03-24 | $42.12 | $156.72 | 13,804,400 | — | — |
| 2017-03-23 | $42.17 | $156.90 | 11,503,300 | — | — |
| 2017-03-22 | $42.38 | $157.68 | 11,605,500 | — | — |
| 2017-03-21 | $42.50 | $158.13 | 17,187,300 | — | — |
| 2017-03-20 | $42.18 | $156.94 | 11,484,200 | — | — |
| 2017-03-17 | $42.03 | $156.38 | 37,526,500 | — | — |
| 2017-03-16 | $42.25 | $157.20 | 16,004,200 | — | — |
| 2017-03-15 | $42.12 | $156.72 | 22,757,800 | — | — |
| 2017-03-14 | $41.97 | $156.16 | 9,844,500 | — | — |
| 2017-03-13 | $42.03 | $156.38 | 12,831,500 | — | — |
| 2017-03-10 | $42.29 | $155.97 | 16,369,700 | — | — |
| 2017-03-09 | $42.03 | $155.01 | 14,496,400 | — | — |
| 2017-03-08 | $41.99 | $154.87 | 14,636,000 | — | — |
| 2017-03-07 | $41.99 | $154.87 | 11,273,700 | — | — |
| 2017-03-06 | $42.18 | $155.57 | 16,307,800 | — | — |
| 2017-03-03 | $42.48 | $156.67 | 11,740,000 | — | — |
| 2017-03-02 | $42.47 | $156.64 | 15,507,600 | — | — |
| 2017-03-01 | $42.16 | $155.49 | 14,662,000 | — | — |
| 2017-02-28 | $41.96 | $154.76 | 15,946,800 | — | — |
| 2017-02-27 | $41.67 | $153.69 | 12,186,400 | — | — |
| 2017-02-24 | $41.78 | $154.09 | 13,215,300 | — | — |
| 2017-02-23 | $41.66 | $153.65 | 12,856,800 | — | — |
| 2017-02-22 | $41.60 | $153.43 | 11,186,800 | — | — |
| 2017-02-21 | $41.46 | $152.91 | 17,072,600 | — | — |
| 2017-02-17 | $41.23 | $152.06 | 15,065,100 | — | — |
| 2017-02-16 | $41.20 | $151.95 | 22,214,800 | — | — |
| 2017-02-15 | $40.44 | $149.15 | 26,600,800 | — | — |
| 2017-02-14 | $40.53 | $149.48 | 32,177,800 | — | — |
| 2017-02-13 | $40.62 | $149.81 | 23,617,100 | — | — |
| 2017-02-10 | $40.58 | $149.67 | 28,847,300 | — | — |
| 2017-02-09 | $41.25 | $152.14 | 27,240,300 | — | — |
| 2017-02-08 | $42.02 | $154.98 | 14,219,700 | — | — |
| 2017-02-07 | $41.90 | $154.53 | 13,315,200 | — | — |
| 2017-02-06 | $41.56 | $153.28 | 15,742,800 | — | — |
| 2017-02-03 | $41.54 | $153.21 | 11,882,400 | — | — |
| 2017-02-02 | $41.40 | $152.69 | 9,459,700 | — | — |
| 2017-02-01 | $41.26 | $152.17 | 11,136,100 | — | — |
| 2017-01-31 | $41.57 | $153.32 | 12,678,000 | — | — |
| 2017-01-30 | $41.38 | $152.62 | 11,626,200 | — | — |
| 2017-01-27 | $41.45 | $152.87 | 12,967,400 | — | — |
| 2017-01-26 | $41.81 | $154.20 | 8,976,800 | — | — |
| 2017-01-25 | $42.12 | $155.35 | 12,538,200 | — | — |
| 2017-01-24 | $41.90 | $154.53 | 17,040,100 | — | — |
| 2017-01-23 | $41.43 | $152.80 | 11,628,900 | — | — |
| 2017-01-20 | $41.32 | $152.39 | 14,695,400 | — | — |
| 2017-01-19 | $41.14 | $151.73 | 10,987,100 | — | — |
| 2017-01-18 | $41.29 | $152.28 | 10,390,500 | — | — |
| 2017-01-17 | $41.22 | $152.03 | 12,469,400 | — | — |
| 2017-01-13 | $40.88 | $150.77 | 8,123,500 | — | — |
| 2017-01-12 | $40.95 | $151.03 | 8,541,200 | — | — |
| 2017-01-11 | $41.05 | $151.40 | 9,266,200 | — | — |
| 2017-01-10 | $41.04 | $151.36 | 19,706,800 | — | — |
| 2017-01-09 | $41.32 | $152.39 | 14,822,500 | — | — |
| 2017-01-06 | $41.74 | $153.94 | 10,246,600 | — | — |
| 2017-01-05 | $41.75 | $153.98 | 8,968,300 | — | — |
| 2017-01-04 | $41.65 | $153.61 | 9,959,400 | — | — |
| 2017-01-03 | $41.80 | $154.16 | 14,711,000 | — | — |