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
- 1992-05-19 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 | $54.23 | $68.29 | 2,690,400 | — | — |
| 2017-12-28 | $54.68 | $68.86 | 3,031,400 | — | — |
| 2017-12-27 | $55.29 | $69.63 | 4,173,500 | — | — |
| 2017-12-26 | $56.87 | $71.62 | 5,796,500 | — | — |
| 2017-12-22 | $53.66 | $67.58 | 2,969,300 | — | — |
| 2017-12-21 | $53.47 | $67.34 | 2,391,700 | — | — |
| 2017-12-20 | $53.13 | $66.91 | 2,166,500 | — | — |
| 2017-12-19 | $52.88 | $66.59 | 3,010,600 | — | — |
| 2017-12-18 | $53.28 | $67.10 | 4,797,700 | — | — |
| 2017-12-15 | $51.35 | $64.67 | 7,513,900 | — | — |
| 2017-12-14 | $49.78 | $62.69 | 3,201,500 | — | — |
| 2017-12-13 | $50.72 | $63.87 | 4,153,600 | — | — |
| 2017-12-12 | $50.29 | $63.33 | 2,984,900 | — | — |
| 2017-12-11 | $50.46 | $63.55 | 3,496,600 | — | — |
| 2017-12-08 | $49.78 | $62.69 | 3,005,600 | — | — |
| 2017-12-07 | $48.88 | $61.56 | 3,991,500 | — | — |
| 2017-12-06 | $48.14 | $60.63 | 3,561,100 | — | — |
| 2017-12-05 | $48.26 | $60.78 | 3,894,900 | — | — |
| 2017-12-04 | $50.15 | $62.46 | 7,148,400 | — | — |
| 2017-12-01 | $48.05 | $59.85 | 4,193,300 | — | — |
| 2017-11-30 | $47.97 | $59.75 | 6,454,300 | — | — |
| 2017-11-29 | $47.70 | $59.41 | 7,165,500 | — | — |
| 2017-11-28 | $46.01 | $57.31 | 3,532,100 | — | — |
| 2017-11-27 | $45.21 | $56.31 | 3,108,300 | — | — |
| 2017-11-24 | $45.09 | $56.16 | 2,063,200 | — | — |
| 2017-11-22 | $44.63 | $55.59 | 2,709,700 | — | — |
| 2017-11-21 | $44.21 | $55.07 | 3,020,900 | — | — |
| 2017-11-20 | $44.32 | $55.20 | 3,200,900 | — | — |
| 2017-11-17 | $43.72 | $54.45 | 4,185,400 | — | — |
| 2017-11-16 | $42.25 | $52.62 | 2,499,700 | — | — |
| 2017-11-15 | $42.27 | $52.65 | 3,493,300 | — | — |
| 2017-11-14 | $42.20 | $52.56 | 3,312,500 | — | — |
| 2017-11-13 | $41.18 | $51.29 | 4,955,500 | — | — |
| 2017-11-10 | $43.04 | $53.61 | 7,091,700 | — | — |
| 2017-11-09 | $41.17 | $51.28 | 24,189,900 | — | — |
| 2017-11-08 | $40.79 | $50.81 | 5,923,200 | — | — |
| 2017-11-07 | $40.69 | $50.68 | 6,736,200 | — | — |
| 2017-11-06 | $42.62 | $53.08 | 3,691,300 | — | — |
| 2017-11-03 | $42.03 | $52.35 | 4,864,200 | — | — |
| 2017-11-02 | $42.24 | $52.61 | 3,327,400 | — | — |
| 2017-11-01 | $41.90 | $52.19 | 2,970,700 | — | — |
| 2017-10-31 | $41.76 | $52.01 | 3,574,400 | — | — |
| 2017-10-30 | $41.50 | $51.69 | 4,064,400 | — | — |
| 2017-10-27 | $42.58 | $53.03 | 6,194,200 | — | — |
| 2017-10-26 | $44.64 | $55.60 | 4,536,300 | — | — |
| 2017-10-25 | $43.79 | $54.54 | 3,097,800 | — | — |
| 2017-10-24 | $43.96 | $54.75 | 3,108,500 | — | — |
| 2017-10-23 | $44.16 | $55.00 | 3,332,900 | — | — |
| 2017-10-20 | $44.49 | $55.41 | 3,561,200 | — | — |
| 2017-10-19 | $43.86 | $54.63 | 1,863,700 | — | — |
| 2017-10-18 | $43.63 | $54.34 | 3,022,300 | — | — |
| 2017-10-17 | $43.30 | $53.93 | 3,075,700 | — | — |
| 2017-10-16 | $42.86 | $53.38 | 3,190,000 | — | — |
| 2017-10-13 | $42.14 | $52.49 | 2,676,600 | — | — |
| 2017-10-12 | $42.32 | $52.71 | 3,834,300 | — | — |
| 2017-10-11 | $43.22 | $53.83 | 2,095,400 | — | — |
| 2017-10-10 | $43.26 | $53.88 | 2,902,500 | — | — |
| 2017-10-09 | $42.99 | $53.55 | 3,869,000 | — | — |
| 2017-10-06 | $43.34 | $53.98 | 3,272,200 | — | — |
| 2017-10-05 | $44.27 | $55.14 | 3,310,500 | — | — |
| 2017-10-04 | $43.84 | $54.60 | 2,941,200 | — | — |
| 2017-10-03 | $44.46 | $55.38 | 2,543,000 | — | — |
| 2017-10-02 | $44.62 | $55.58 | 4,887,100 | — | — |
| 2017-09-29 | $45.65 | $56.86 | 2,397,900 | — | — |
| 2017-09-28 | $45.94 | $57.22 | 2,101,700 | — | — |
| 2017-09-27 | $46.34 | $57.72 | 2,135,500 | — | — |
| 2017-09-26 | $46.27 | $57.63 | 2,793,100 | — | — |
| 2017-09-25 | $46.21 | $57.56 | 2,733,300 | — | — |
| 2017-09-22 | $46.07 | $57.38 | 3,784,600 | — | — |
| 2017-09-21 | $44.94 | $55.97 | 2,576,100 | — | — |
| 2017-09-20 | $45.00 | $56.05 | 3,924,400 | — | — |
| 2017-09-19 | $45.38 | $56.52 | 8,127,300 | — | — |
| 2017-09-18 | $44.89 | $55.91 | 2,905,000 | — | — |
| 2017-09-15 | $45.13 | $56.21 | 5,257,700 | — | — |
| 2017-09-14 | $44.43 | $55.34 | 4,268,400 | — | — |
| 2017-09-13 | $44.01 | $54.82 | 3,912,300 | — | — |
| 2017-09-12 | $43.71 | $54.44 | 3,860,300 | — | — |
| 2017-09-11 | $43.38 | $54.03 | 3,223,700 | — | — |
| 2017-09-08 | $42.00 | $52.31 | 2,947,400 | — | — |
| 2017-09-07 | $42.40 | $52.81 | 3,606,900 | — | — |
| 2017-09-06 | $42.37 | $52.77 | 7,300,400 | — | — |
| 2017-09-05 | $40.39 | $50.31 | 2,439,300 | — | — |
| 2017-09-01 | $40.10 | $49.95 | 2,230,600 | — | — |
| 2017-08-31 | $39.78 | $48.86 | 3,829,400 | — | — |
| 2017-08-30 | $39.71 | $48.78 | 3,721,700 | — | — |
| 2017-08-29 | $39.15 | $48.09 | 2,639,700 | — | — |
| 2017-08-28 | $39.55 | $48.58 | 2,281,400 | — | — |
| 2017-08-25 | $39.22 | $48.17 | 2,792,600 | — | — |
| 2017-08-24 | $38.45 | $47.23 | 3,498,100 | — | — |
| 2017-08-23 | $38.28 | $47.02 | 1,964,000 | — | — |
| 2017-08-22 | $38.16 | $46.87 | 2,487,200 | — | — |
| 2017-08-21 | $37.34 | $45.87 | 2,628,300 | — | — |
| 2017-08-18 | $37.28 | $45.79 | 3,910,500 | — | — |
| 2017-08-17 | $37.11 | $45.58 | 5,675,900 | — | — |
| 2017-08-16 | $37.89 | $46.54 | 3,107,400 | — | — |
| 2017-08-15 | $38.13 | $46.84 | 3,797,500 | — | — |
| 2017-08-14 | $38.69 | $47.52 | 4,239,300 | — | — |
| 2017-08-11 | $38.64 | $47.46 | 7,102,800 | — | — |
| 2017-08-10 | $39.50 | $48.52 | 19,716,000 | — | — |
| 2017-08-09 | $41.93 | $51.50 | 6,455,700 | — | — |
| 2017-08-08 | $42.82 | $52.60 | 5,462,800 | — | — |
| 2017-08-07 | $42.72 | $52.47 | 4,736,500 | — | — |
| 2017-08-04 | $41.89 | $51.45 | 3,362,500 | — | — |
| 2017-08-03 | $42.01 | $51.60 | 6,149,100 | — | — |
| 2017-08-02 | $41.09 | $50.47 | 3,506,000 | — | — |
| 2017-08-01 | $41.56 | $51.05 | 4,047,700 | — | — |
| 2017-07-31 | $41.35 | $50.79 | 2,792,500 | — | — |
| 2017-07-28 | $41.24 | $50.66 | 2,616,600 | — | — |
| 2017-07-27 | $41.52 | $51.00 | 3,532,900 | — | — |
| 2017-07-26 | $40.25 | $49.44 | 2,031,700 | — | — |
| 2017-07-25 | $39.97 | $49.10 | 4,607,500 | — | — |
| 2017-07-24 | $39.36 | $48.35 | 2,707,300 | — | — |
| 2017-07-21 | $40.46 | $49.70 | 2,394,300 | — | — |
| 2017-07-20 | $39.99 | $49.12 | 3,776,100 | — | — |
| 2017-07-19 | $39.73 | $48.80 | 2,590,200 | — | — |
| 2017-07-18 | $39.71 | $48.78 | 3,714,500 | — | — |
| 2017-07-17 | $39.87 | $48.97 | 3,477,900 | — | — |
| 2017-07-14 | $38.81 | $47.67 | 2,883,300 | — | — |
| 2017-07-13 | $38.93 | $47.82 | 4,725,200 | — | — |
| 2017-07-12 | $37.15 | $45.63 | 2,284,600 | — | — |
| 2017-07-11 | $36.91 | $45.34 | 2,434,000 | — | — |
| 2017-07-10 | $36.63 | $44.99 | 5,751,600 | — | — |
| 2017-07-07 | $38.24 | $46.97 | 2,950,500 | — | — |
| 2017-07-06 | $38.29 | $47.03 | 3,243,500 | — | — |
| 2017-07-05 | $39.31 | $48.29 | 2,694,100 | — | — |
| 2017-07-03 | $39.59 | $48.63 | 2,145,000 | — | — |
| 2017-06-30 | $38.67 | $47.50 | 2,439,600 | — | — |
| 2017-06-29 | $37.97 | $46.64 | 3,126,400 | — | — |
| 2017-06-28 | $38.43 | $47.20 | 4,859,200 | — | — |
| 2017-06-27 | $38.41 | $47.18 | 6,531,600 | — | — |
| 2017-06-26 | $37.52 | $46.09 | 3,268,800 | — | — |
| 2017-06-23 | $37.03 | $45.48 | 3,706,000 | — | — |
| 2017-06-22 | $36.30 | $44.59 | 2,244,900 | — | — |
| 2017-06-21 | $35.56 | $43.68 | 4,214,600 | — | — |
| 2017-06-20 | $36.03 | $44.26 | 4,506,800 | — | — |
| 2017-06-19 | $37.53 | $46.10 | 5,628,200 | — | — |
| 2017-06-16 | $37.38 | $45.91 | 4,535,200 | — | — |
| 2017-06-15 | $37.28 | $45.79 | 3,470,900 | — | — |
| 2017-06-14 | $37.66 | $46.26 | 4,527,800 | — | — |
| 2017-06-13 | $38.04 | $46.73 | 3,394,500 | — | — |
| 2017-06-12 | $38.10 | $46.80 | 7,935,900 | — | — |
| 2017-06-09 | $37.87 | $46.52 | 7,615,500 | — | — |
| 2017-06-08 | $35.32 | $43.38 | 8,397,900 | — | — |
| 2017-06-07 | $36.15 | $44.40 | 4,961,300 | — | — |
| 2017-06-06 | $35.73 | $43.89 | 11,125,900 | — | — |
| 2017-06-05 | $37.92 | $46.58 | 5,084,400 | — | — |
| 2017-06-02 | $38.98 | $47.20 | 4,378,400 | — | — |
| 2017-06-01 | $39.43 | $47.75 | 4,343,100 | — | — |
| 2017-05-31 | $38.43 | $46.54 | 4,764,500 | — | — |
| 2017-05-30 | $38.79 | $46.97 | 3,295,600 | — | — |
| 2017-05-26 | $38.73 | $46.90 | 1,982,900 | — | — |
| 2017-05-25 | $38.87 | $47.07 | 5,754,900 | — | — |
| 2017-05-24 | $37.93 | $45.93 | 2,438,400 | — | — |
| 2017-05-23 | $37.79 | $45.76 | 4,305,300 | — | — |
| 2017-05-22 | $38.02 | $46.04 | 3,997,900 | — | — |
| 2017-05-19 | $37.44 | $45.34 | 3,809,600 | — | — |
| 2017-05-18 | $37.05 | $44.87 | 4,235,100 | — | — |
| 2017-05-17 | $37.09 | $44.92 | 5,953,000 | — | — |
| 2017-05-16 | $36.82 | $44.59 | 6,267,300 | — | — |
| 2017-05-15 | $36.97 | $44.77 | 5,735,600 | — | — |
| 2017-05-12 | $36.49 | $44.19 | 9,140,200 | — | — |
| 2017-05-11 | $37.16 | $45.00 | 19,039,400 | — | — |
| 2017-05-10 | $40.32 | $48.83 | 6,831,400 | — | — |
| 2017-05-09 | $39.82 | $48.22 | 4,992,800 | — | — |
| 2017-05-08 | $39.29 | $47.58 | 4,084,400 | — | — |
| 2017-05-05 | $40.12 | $48.58 | 3,788,300 | — | — |
| 2017-05-04 | $39.35 | $47.65 | 3,414,800 | — | — |
| 2017-05-03 | $39.92 | $48.34 | 4,388,700 | — | — |
| 2017-05-02 | $39.16 | $47.42 | 4,261,100 | — | — |
| 2017-05-01 | $38.01 | $46.03 | 3,889,700 | — | — |
| 2017-04-28 | $39.03 | $47.26 | 3,749,700 | — | — |
| 2017-04-27 | $39.88 | $48.29 | 3,067,300 | — | — |
| 2017-04-26 | $39.52 | $47.86 | 3,855,800 | — | — |
| 2017-04-25 | $39.38 | $47.69 | 3,285,200 | — | — |
| 2017-04-24 | $39.71 | $48.09 | 4,357,700 | — | — |
| 2017-04-21 | $40.07 | $48.52 | 2,805,000 | — | — |
| 2017-04-20 | $40.76 | $49.36 | 4,866,800 | — | — |
| 2017-04-19 | $39.18 | $47.45 | 3,737,000 | — | — |
| 2017-04-18 | $38.83 | $47.02 | 2,767,900 | — | — |
| 2017-04-17 | $38.91 | $47.12 | 4,336,300 | — | — |
| 2017-04-13 | $39.45 | $47.77 | 2,905,800 | — | — |
| 2017-04-12 | $40.15 | $48.62 | 4,092,800 | — | — |
| 2017-04-11 | $40.23 | $48.72 | 3,107,500 | — | — |
| 2017-04-10 | $39.83 | $48.23 | 3,424,300 | — | — |
| 2017-04-07 | $39.20 | $47.47 | 3,886,400 | — | — |
| 2017-04-06 | $39.59 | $47.94 | 8,272,600 | — | — |
| 2017-04-05 | $37.51 | $45.42 | 3,519,200 | — | — |
| 2017-04-04 | $37.69 | $45.64 | 5,292,900 | — | — |
| 2017-04-03 | $39.15 | $47.41 | 4,082,500 | — | — |
| 2017-03-31 | $39.81 | $48.21 | 3,946,300 | — | — |
| 2017-03-30 | $40.43 | $48.96 | 2,867,000 | — | — |
| 2017-03-29 | $40.19 | $48.67 | 5,488,700 | — | — |
| 2017-03-28 | $38.45 | $46.56 | 3,022,200 | — | — |
| 2017-03-27 | $37.56 | $45.48 | 2,650,700 | — | — |
| 2017-03-24 | $37.41 | $45.30 | 3,432,300 | — | — |
| 2017-03-23 | $37.51 | $45.42 | 2,924,900 | — | — |
| 2017-03-22 | $37.73 | $45.69 | 3,089,300 | — | — |
| 2017-03-21 | $37.64 | $45.58 | 5,625,400 | — | — |
| 2017-03-20 | $38.56 | $46.70 | 5,530,600 | — | — |
| 2017-03-17 | $40.49 | $49.03 | 11,172,900 | — | — |
| 2017-03-16 | $40.49 | $49.03 | 3,875,400 | — | — |
| 2017-03-15 | $39.72 | $48.10 | 3,886,800 | — | — |
| 2017-03-14 | $39.85 | $48.26 | 3,233,700 | — | — |
| 2017-03-13 | $39.81 | $48.21 | 5,104,400 | — | — |
| 2017-03-10 | $40.46 | $49.00 | 4,043,500 | — | — |
| 2017-03-09 | $39.78 | $48.17 | 3,386,000 | — | — |
| 2017-03-08 | $40.51 | $49.06 | 4,001,100 | — | — |
| 2017-03-07 | $39.51 | $47.85 | 4,970,800 | — | — |
| 2017-03-06 | $39.40 | $47.71 | 4,548,800 | — | — |
| 2017-03-03 | $41.34 | $49.40 | 3,905,200 | — | — |
| 2017-03-02 | $42.13 | $50.34 | 4,946,500 | — | — |
| 2017-03-01 | $41.98 | $50.16 | 4,035,300 | — | — |
| 2017-02-28 | $42.62 | $50.93 | 6,484,900 | — | — |
| 2017-02-27 | $43.79 | $52.32 | 4,468,600 | — | — |
| 2017-02-24 | $42.99 | $51.37 | 7,221,400 | — | — |
| 2017-02-23 | $40.91 | $48.88 | 7,289,500 | — | — |
| 2017-02-22 | $41.78 | $49.92 | 3,578,300 | — | — |
| 2017-02-21 | $41.78 | $49.92 | 4,800,000 | — | — |
| 2017-02-17 | $41.97 | $50.15 | 3,499,200 | — | — |
| 2017-02-16 | $41.53 | $49.62 | 3,808,500 | — | — |
| 2017-02-15 | $42.85 | $51.20 | 3,782,900 | — | — |
| 2017-02-14 | $42.64 | $50.95 | 4,051,500 | — | — |
| 2017-02-13 | $41.34 | $49.40 | 3,163,500 | — | — |
| 2017-02-10 | $42.04 | $50.23 | 4,764,000 | — | — |
| 2017-02-09 | $42.10 | $50.30 | 6,333,200 | — | — |
| 2017-02-08 | $40.84 | $48.80 | 4,555,200 | — | — |
| 2017-02-07 | $39.15 | $46.78 | 3,689,200 | — | — |
| 2017-02-06 | $39.22 | $46.86 | 4,099,200 | — | — |
| 2017-02-03 | $40.17 | $48.00 | 5,985,400 | — | — |
| 2017-02-02 | $39.80 | $47.56 | 3,132,900 | — | — |
| 2017-02-01 | $39.48 | $47.17 | 3,341,700 | — | — |
| 2017-01-31 | $39.83 | $47.59 | 4,169,000 | — | — |
| 2017-01-30 | $39.71 | $47.45 | 3,357,800 | — | — |
| 2017-01-27 | $39.00 | $46.60 | 5,042,900 | — | — |
| 2017-01-26 | $40.25 | $48.09 | 2,963,900 | — | — |
| 2017-01-25 | $40.23 | $48.07 | 4,203,900 | — | — |
| 2017-01-24 | $40.26 | $48.11 | 3,176,400 | — | — |
| 2017-01-23 | $40.11 | $47.93 | 3,193,700 | — | — |
| 2017-01-20 | $40.53 | $48.43 | 3,549,800 | — | — |
| 2017-01-19 | $40.23 | $48.07 | 4,708,300 | — | — |
| 2017-01-18 | $41.21 | $49.24 | 7,110,000 | — | — |
| 2017-01-17 | $41.38 | $49.44 | 5,727,600 | — | — |
| 2017-01-13 | $40.79 | $48.74 | 3,726,700 | — | — |
| 2017-01-12 | $41.31 | $49.36 | 3,537,600 | — | — |
| 2017-01-11 | $40.88 | $48.85 | 5,003,300 | — | — |
| 2017-01-10 | $41.21 | $49.24 | 5,230,700 | — | — |
| 2017-01-09 | $40.96 | $48.94 | 4,938,700 | — | — |
| 2017-01-06 | $41.43 | $49.50 | 10,338,800 | — | — |
| 2017-01-05 | $42.01 | $50.20 | 26,849,600 | — | — |
| 2017-01-04 | $51.88 | $61.99 | 6,633,600 | — | — |
| 2017-01-03 | $49.78 | $59.48 | 3,773,100 | — | — |