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 | $61.22 | $223.66 | 2,200,600 | — | — |
| 2017-12-28 | $61.78 | $225.71 | 3,378,633 | — | — |
| 2017-12-27 | $61.88 | $226.07 | 3,816,728 | — | — |
| 2017-12-26 | $61.85 | $225.96 | 1,847,314 | — | — |
| 2017-12-22 | $61.96 | $226.35 | 4,051,633 | — | — |
| 2017-12-21 | $61.71 | $225.47 | 2,243,366 | — | — |
| 2017-12-20 | $60.56 | $221.26 | 2,272,807 | — | — |
| 2017-12-19 | $59.90 | $218.85 | 2,236,342 | — | — |
| 2017-12-18 | $60.37 | $220.55 | 2,810,793 | — | — |
| 2017-12-15 | $59.44 | $217.16 | 4,215,570 | — | — |
| 2017-12-14 | $59.19 | $216.24 | 2,808,520 | — | — |
| 2017-12-13 | $59.16 | $216.13 | 2,847,465 | — | — |
| 2017-12-12 | $59.47 | $217.26 | 2,702,741 | — | — |
| 2017-12-11 | $59.71 | $218.15 | 2,909,961 | — | — |
| 2017-12-08 | $60.19 | $219.91 | 2,108,353 | — | — |
| 2017-12-07 | $59.74 | $218.25 | 2,352,761 | — | — |
| 2017-12-06 | $58.96 | $215.42 | 3,992,132 | — | — |
| 2017-12-05 | $60.05 | $219.38 | 3,850,611 | — | — |
| 2017-12-04 | $60.97 | $222.74 | 4,665,338 | — | — |
| 2017-12-01 | $60.56 | $221.26 | 5,122,234 | — | — |
| 2017-11-30 | $60.77 | $222.04 | 4,936,191 | — | — |
| 2017-11-29 | $60.19 | $219.91 | 5,216,030 | — | — |
| 2017-11-28 | $59.57 | $217.65 | 4,284,677 | — | — |
| 2017-11-27 | $58.81 | $214.86 | 4,088,614 | — | — |
| 2017-11-24 | $59.07 | $215.81 | 1,333,396 | — | — |
| 2017-11-22 | $58.67 | $214.36 | 2,757,490 | — | — |
| 2017-11-21 | $58.60 | $214.08 | 3,626,553 | — | — |
| 2017-11-20 | $57.23 | $209.09 | 3,852,057 | — | — |
| 2017-11-17 | $57.01 | $208.28 | 3,840,281 | — | — |
| 2017-11-16 | $56.23 | $205.45 | 3,039,912 | — | — |
| 2017-11-15 | $56.17 | $205.20 | 2,544,279 | — | — |
| 2017-11-14 | $56.69 | $207.11 | 3,357,870 | — | — |
| 2017-11-13 | $56.36 | $205.91 | 4,051,116 | — | — |
| 2017-11-10 | $56.83 | $207.64 | 5,437,505 | — | — |
| 2017-11-09 | $57.05 | $208.42 | 7,501,956 | — | — |
| 2017-11-08 | $55.74 | $203.65 | 5,761,487 | — | — |
| 2017-11-07 | $53.76 | $196.42 | 3,268,400 | — | — |
| 2017-11-06 | $53.44 | $195.23 | 3,295,505 | — | — |
| 2017-11-03 | $51.99 | $189.95 | 4,691,700 | — | — |
| 2017-11-02 | $52.45 | $191.62 | 6,994,005 | — | — |
| 2017-11-01 | $54.22 | $198.09 | 7,216,724 | — | — |
| 2017-10-31 | $52.99 | $193.60 | 9,117,819 | — | — |
| 2017-10-30 | $53.00 | $193.63 | 13,948,298 | — | — |
| 2017-10-27 | $55.22 | $201.74 | 1,872,100 | — | — |
| 2017-10-26 | $55.65 | $203.30 | 1,772,612 | — | — |
| 2017-10-25 | $55.15 | $201.49 | 3,337,947 | — | — |
| 2017-10-24 | $55.22 | $201.74 | 2,539,626 | — | — |
| 2017-10-23 | $54.54 | $199.27 | 2,289,908 | — | — |
| 2017-10-20 | $54.73 | $199.96 | 2,486,048 | — | — |
| 2017-10-19 | $54.02 | $197.36 | 2,597,407 | — | — |
| 2017-10-18 | $53.56 | $195.69 | 4,448,180 | — | — |
| 2017-10-17 | $53.28 | $194.50 | 2,325,732 | — | — |
| 2017-10-16 | $53.17 | $194.12 | 1,353,228 | — | — |
| 2017-10-13 | $53.32 | $194.68 | 1,536,656 | — | — |
| 2017-10-12 | $53.35 | $194.78 | 1,505,139 | — | — |
| 2017-10-11 | $53.86 | $196.62 | 2,104,484 | — | — |
| 2017-10-10 | $53.53 | $195.44 | 1,904,982 | — | — |
| 2017-10-09 | $53.50 | $195.30 | 1,721,239 | — | — |
| 2017-10-06 | $53.20 | $194.23 | 2,973,613 | — | — |
| 2017-10-05 | $53.37 | $194.85 | 2,987,165 | — | — |
| 2017-10-04 | $53.70 | $196.03 | 3,787,588 | — | — |
| 2017-10-03 | $52.69 | $192.35 | 8,337,252 | — | — |
| 2017-10-02 | $50.28 | $183.56 | 3,134,664 | — | — |
| 2017-09-29 | $50.26 | $183.49 | 3,405,183 | — | — |
| 2017-09-28 | $49.72 | $181.51 | 2,036,933 | — | — |
| 2017-09-27 | $48.85 | $178.34 | 2,279,087 | — | — |
| 2017-09-26 | $48.72 | $177.86 | 1,902,881 | — | — |
| 2017-09-25 | $48.10 | $175.60 | 2,710,447 | — | — |
| 2017-09-22 | $47.86 | $174.73 | 1,917,904 | — | — |
| 2017-09-21 | $48.06 | $175.46 | 1,137,968 | — | — |
| 2017-09-20 | $48.03 | $175.36 | 2,514,413 | — | — |
| 2017-09-19 | $49.32 | $180.05 | 3,419,681 | — | — |
| 2017-09-18 | $49.21 | $179.66 | 2,983,803 | — | — |
| 2017-09-15 | $48.84 | $178.31 | 3,322,084 | — | — |
| 2017-09-14 | $48.44 | $176.85 | 2,081,161 | — | — |
| 2017-09-13 | $48.75 | $177.96 | 3,336,897 | — | — |
| 2017-09-12 | $49.65 | $181.26 | 1,661,357 | — | — |
| 2017-09-11 | $49.25 | $179.80 | 1,929,250 | — | — |
| 2017-09-08 | $48.11 | $175.63 | 1,585,402 | — | — |
| 2017-09-07 | $47.47 | $173.31 | 1,727,543 | — | — |
| 2017-09-06 | $47.64 | $173.93 | 3,354,861 | — | — |
| 2017-09-05 | $48.58 | $177.37 | 1,623,432 | — | — |
| 2017-09-01 | $49.27 | $179.87 | 989,523 | — | — |
| 2017-08-31 | $49.27 | $179.87 | 1,616,183 | — | — |
| 2017-08-30 | $48.27 | $176.22 | 960,738 | — | — |
| 2017-08-29 | $48.06 | $175.46 | 1,636,039 | — | — |
| 2017-08-28 | $48.47 | $176.95 | 1,791,207 | — | — |
| 2017-08-25 | $49.13 | $179.35 | 1,340,726 | — | — |
| 2017-08-24 | $48.73 | $177.89 | 938,991 | — | — |
| 2017-08-23 | $49.11 | $179.28 | 2,405,890 | — | — |
| 2017-08-22 | $49.43 | $180.46 | 1,832,283 | — | — |
| 2017-08-21 | $49.60 | $181.09 | 1,157,298 | — | — |
| 2017-08-18 | $49.38 | $180.29 | 1,846,991 | — | — |
| 2017-08-17 | $50.34 | $183.77 | 1,418,047 | — | — |
| 2017-08-16 | $51.49 | $187.97 | 945,715 | — | — |
| 2017-08-15 | $51.47 | $187.90 | 1,257,206 | — | — |
| 2017-08-14 | $51.30 | $187.28 | 1,216,340 | — | — |
| 2017-08-11 | $50.69 | $185.05 | 736,443 | — | — |
| 2017-08-10 | $50.60 | $184.74 | 1,033,437 | — | — |
| 2017-08-09 | $51.55 | $188.21 | 1,220,857 | — | — |
| 2017-08-08 | $51.81 | $189.15 | 1,157,613 | — | — |
| 2017-08-07 | $51.68 | $188.67 | 845,071 | — | — |
| 2017-08-04 | $51.64 | $188.53 | 1,042,787 | — | — |
| 2017-08-03 | $51.28 | $187.21 | 1,344,403 | — | — |
| 2017-08-02 | $51.28 | $187.21 | 1,459,649 | — | — |
| 2017-08-01 | $50.81 | $185.50 | 1,103,404 | — | — |
| 2017-07-31 | $49.92 | $182.24 | 1,178,940 | — | — |
| 2017-07-28 | $49.91 | $182.20 | 2,165,101 | — | — |
| 2017-07-27 | $50.48 | $184.29 | 1,198,585 | — | — |
| 2017-07-26 | $50.21 | $183.31 | 1,554,200 | — | — |
| 2017-07-25 | $50.63 | $184.84 | 1,883,236 | — | — |
| 2017-07-24 | $50.34 | $183.77 | 1,655,474 | — | — |
| 2017-07-21 | $50.76 | $185.33 | 1,935,869 | — | — |
| 2017-07-20 | $50.70 | $185.09 | 1,729,539 | — | — |
| 2017-07-19 | $50.73 | $185.22 | 3,163,344 | — | — |
| 2017-07-18 | $50.40 | $184.01 | 2,285,601 | — | — |
| 2017-07-17 | $51.03 | $186.30 | 2,314,701 | — | — |
| 2017-07-14 | $51.43 | $187.76 | 1,406,281 | — | — |
| 2017-07-13 | $51.21 | $186.96 | 1,238,191 | — | — |
| 2017-07-12 | $51.16 | $186.79 | 2,023,801 | — | — |
| 2017-07-11 | $51.15 | $186.75 | 2,630,710 | — | — |
| 2017-07-10 | $51.97 | $189.60 | 3,090,856 | — | — |
| 2017-07-07 | $50.91 | $185.71 | 2,566,731 | — | — |
| 2017-07-06 | $49.37 | $180.12 | 2,698,471 | — | — |
| 2017-07-05 | $49.88 | $181.96 | 2,227,715 | — | — |
| 2017-07-03 | $50.03 | $182.52 | 1,180,200 | — | — |
| 2017-06-30 | $50.75 | $185.16 | 1,901,936 | — | — |
| 2017-06-29 | $50.16 | $183.01 | 2,670,106 | — | — |
| 2017-06-28 | $50.32 | $183.56 | 1,667,450 | — | — |
| 2017-06-27 | $49.58 | $180.89 | 1,160,870 | — | — |
| 2017-06-26 | $49.94 | $182.17 | 1,336,944 | — | — |
| 2017-06-23 | $49.61 | $180.99 | 4,310,032 | — | — |
| 2017-06-22 | $49.89 | $182.00 | 1,450,930 | — | — |
| 2017-06-21 | $50.69 | $184.92 | 2,650,881 | — | — |
| 2017-06-20 | $51.28 | $187.07 | 7,639,890 | — | — |
| 2017-06-19 | $50.20 | $183.14 | 4,810,939 | — | — |
| 2017-06-16 | $50.38 | $183.80 | 2,369,961 | — | — |
| 2017-06-15 | $50.54 | $184.39 | 2,212,166 | — | — |
| 2017-06-14 | $51.33 | $187.28 | 2,781,255 | — | — |
| 2017-06-13 | $51.07 | $186.30 | 2,116,250 | — | — |
| 2017-06-12 | $50.15 | $182.97 | 1,638,875 | — | — |
| 2017-06-09 | $49.50 | $180.57 | 1,613,977 | — | — |
| 2017-06-08 | $49.63 | $181.06 | 1,306,162 | — | — |
| 2017-06-07 | $49.89 | $182.00 | 1,337,889 | — | — |
| 2017-06-06 | $49.70 | $181.30 | 1,484,338 | — | — |
| 2017-06-05 | $49.91 | $182.07 | 1,946,900 | — | — |
| 2017-06-02 | $50.19 | $183.11 | 2,041,030 | — | — |
| 2017-06-01 | $49.43 | $180.33 | 1,625,953 | — | — |
| 2017-05-31 | $48.84 | $178.18 | 1,526,360 | — | — |
| 2017-05-30 | $49.01 | $178.80 | 1,697,496 | — | — |
| 2017-05-26 | $49.05 | $178.94 | 978,282 | — | — |
| 2017-05-25 | $49.24 | $179.64 | 1,854,345 | — | — |
| 2017-05-24 | $49.48 | $180.51 | 1,399,032 | — | — |
| 2017-05-23 | $49.15 | $179.29 | 1,795,409 | — | — |
| 2017-05-22 | $49.93 | $182.14 | 1,902,671 | — | — |
| 2017-05-19 | $49.64 | $181.10 | 2,401,898 | — | — |
| 2017-05-18 | $48.64 | $177.45 | 1,956,040 | — | — |
| 2017-05-17 | $47.85 | $174.57 | 1,882,395 | — | — |
| 2017-05-16 | $48.95 | $178.60 | 1,329,590 | — | — |
| 2017-05-15 | $48.57 | $177.21 | 1,599,059 | — | — |
| 2017-05-12 | $47.96 | $174.98 | 1,060,436 | — | — |
| 2017-05-11 | $48.54 | $177.07 | 1,930,406 | — | — |
| 2017-05-10 | $48.14 | $175.61 | 1,557,982 | — | — |
| 2017-05-09 | $48.22 | $175.92 | 2,082,842 | — | — |
| 2017-05-08 | $47.45 | $173.11 | 1,142,275 | — | — |
| 2017-05-05 | $47.39 | $172.90 | 1,591,600 | — | — |
| 2017-05-04 | $47.38 | $172.87 | 1,320,135 | — | — |
| 2017-05-03 | $47.34 | $172.69 | 2,392,863 | — | — |
| 2017-05-02 | $47.76 | $174.25 | 2,087,255 | — | — |
| 2017-05-01 | $47.87 | $174.64 | 2,193,992 | — | — |
| 2017-04-28 | $48.07 | $175.37 | 2,838,931 | — | — |
| 2017-04-27 | $48.65 | $177.35 | 2,103,643 | — | — |
| 2017-04-26 | $48.52 | $176.86 | 4,648,207 | — | — |
| 2017-04-25 | $48.26 | $175.92 | 4,120,826 | — | — |
| 2017-04-24 | $49.09 | $178.94 | 1,936,184 | — | — |
| 2017-04-21 | $49.51 | $180.47 | 2,281,503 | — | — |
| 2017-04-20 | $49.39 | $180.05 | 2,975,189 | — | — |
| 2017-04-19 | $50.07 | $182.52 | 1,913,387 | — | — |
| 2017-04-18 | $49.91 | $181.93 | 1,911,181 | — | — |
| 2017-04-17 | $49.83 | $181.65 | 2,158,483 | — | — |
| 2017-04-13 | $49.30 | $179.70 | 2,734,820 | — | — |
| 2017-04-12 | $48.82 | $177.97 | 2,042,921 | — | — |
| 2017-04-11 | $49.42 | $180.16 | 2,712,969 | — | — |
| 2017-04-10 | $49.00 | $178.63 | 2,293,480 | — | — |
| 2017-04-07 | $48.24 | $175.85 | 1,226,530 | — | — |
| 2017-04-06 | $48.46 | $176.65 | 1,520,897 | — | — |
| 2017-04-05 | $48.20 | $175.71 | 1,895,002 | — | — |
| 2017-04-04 | $48.20 | $175.71 | 1,341,251 | — | — |
| 2017-04-03 | $48.46 | $176.65 | 1,995,856 | — | — |
| 2017-03-31 | $48.73 | $177.62 | 1,270,128 | — | — |
| 2017-03-30 | $48.83 | $178.00 | 1,659,886 | — | — |
| 2017-03-29 | $49.02 | $178.70 | 1,420,043 | — | — |
| 2017-03-28 | $48.89 | $178.21 | 1,643,077 | — | — |
| 2017-03-27 | $48.53 | $176.89 | 1,876,407 | — | — |
| 2017-03-24 | $48.58 | $177.10 | 1,958,456 | — | — |
| 2017-03-23 | $48.41 | $176.48 | 1,763,051 | — | — |
| 2017-03-22 | $48.27 | $175.96 | 3,368,414 | — | — |
| 2017-03-21 | $48.80 | $177.90 | 4,850,545 | — | — |
| 2017-03-20 | $50.14 | $182.79 | 3,622,019 | — | — |
| 2017-03-17 | $50.29 | $183.31 | 4,202,244 | — | — |
| 2017-03-16 | $50.42 | $183.80 | 3,860,076 | — | — |
| 2017-03-15 | $49.62 | $180.88 | 3,072,156 | — | — |
| 2017-03-14 | $49.12 | $179.05 | 2,495,608 | — | — |
| 2017-03-13 | $49.42 | $180.16 | 3,989,400 | — | — |
| 2017-03-10 | $50.18 | $182.93 | 6,406,846 | — | — |
| 2017-03-09 | $49.43 | $180.19 | 4,964,426 | — | — |
| 2017-03-08 | $49.74 | $181.30 | 4,755,154 | — | — |
| 2017-03-07 | $48.27 | $175.96 | 2,993,994 | — | — |
| 2017-03-06 | $47.57 | $173.39 | 2,695,319 | — | — |
| 2017-03-03 | $47.50 | $173.15 | 3,355,177 | — | — |
| 2017-03-02 | $47.35 | $172.59 | 1,682,263 | — | — |
| 2017-03-01 | $47.60 | $173.53 | 3,652,696 | — | — |
| 2017-02-28 | $46.44 | $169.30 | 3,675,703 | — | — |
| 2017-02-27 | $46.04 | $167.84 | 2,544,144 | — | — |
| 2017-02-24 | $45.15 | $164.58 | 1,939,651 | — | — |
| 2017-02-23 | $44.88 | $163.60 | 1,775,133 | — | — |
| 2017-02-22 | $45.03 | $164.16 | 2,534,794 | — | — |
| 2017-02-21 | $44.76 | $163.15 | 1,987,346 | — | — |
| 2017-02-17 | $44.22 | $161.21 | 1,295,657 | — | — |
| 2017-02-16 | $43.96 | $160.24 | 1,441,580 | — | — |
| 2017-02-15 | $44.64 | $162.74 | 2,162,580 | — | — |
| 2017-02-14 | $43.99 | $160.34 | 2,188,108 | — | — |
| 2017-02-13 | $44.45 | $162.04 | 2,453,375 | — | — |
| 2017-02-10 | $44.56 | $162.42 | 3,074,572 | — | — |
| 2017-02-09 | $43.02 | $156.80 | 2,084,838 | — | — |
| 2017-02-08 | $43.02 | $156.80 | 2,896,292 | — | — |
| 2017-02-07 | $42.47 | $154.83 | 2,182,751 | — | — |
| 2017-02-06 | $42.62 | $155.35 | 1,579,308 | — | — |
| 2017-02-03 | $42.97 | $156.63 | 2,098,285 | — | — |
| 2017-02-02 | $42.65 | $155.49 | 2,084,313 | — | — |
| 2017-02-01 | $42.73 | $155.76 | 4,554,917 | — | — |
| 2017-01-31 | $42.50 | $154.93 | 3,268,400 | — | — |
| 2017-01-30 | $43.27 | $157.74 | 2,433,520 | — | — |
| 2017-01-27 | $43.59 | $158.89 | 2,272,363 | — | — |
| 2017-01-26 | $44.45 | $162.04 | 3,036,226 | — | — |
| 2017-01-25 | $44.67 | $162.84 | 3,640,614 | — | — |
| 2017-01-24 | $44.14 | $160.76 | 5,411,335 | — | — |
| 2017-01-23 | $41.64 | $151.68 | 2,513,572 | — | — |
| 2017-01-20 | $41.74 | $152.02 | 2,469,869 | — | — |
| 2017-01-19 | $41.63 | $151.61 | 2,411,458 | — | — |
| 2017-01-18 | $42.17 | $153.58 | 1,824,089 | — | — |
| 2017-01-17 | $42.26 | $153.93 | 1,816,840 | — | — |
| 2017-01-13 | $42.32 | $154.14 | 1,968,856 | — | — |
| 2017-01-12 | $42.29 | $154.03 | 2,795,123 | — | — |
| 2017-01-11 | $41.91 | $152.65 | 1,657,470 | — | — |
| 2017-01-10 | $41.63 | $151.61 | 1,769,880 | — | — |
| 2017-01-09 | $41.45 | $150.98 | 1,940,386 | — | — |
| 2017-01-06 | $41.59 | $151.47 | 2,157,642 | — | — |
| 2017-01-05 | $42.28 | $154.00 | 2,034,306 | — | — |
| 2017-01-04 | $41.86 | $152.47 | 2,741,334 | — | — |
| 2017-01-03 | $40.85 | $148.80 | 4,285,764 | — | — |