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
- 1994-04-04 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 | $53.84 | $53.84 | 2,793,900 | — | — |
| 2017-12-28 | $54.26 | $54.26 | 1,716,100 | — | — |
| 2017-12-27 | $53.96 | $53.96 | 2,016,200 | — | — |
| 2017-12-26 | $54.13 | $54.13 | 1,771,300 | — | — |
| 2017-12-22 | $53.00 | $53.00 | 3,694,000 | — | — |
| 2017-12-21 | $51.64 | $51.64 | 2,958,000 | — | — |
| 2017-12-20 | $49.36 | $49.36 | 1,442,500 | — | — |
| 2017-12-19 | $49.28 | $49.28 | 1,670,400 | — | — |
| 2017-12-18 | $49.68 | $49.68 | 2,009,500 | — | — |
| 2017-12-15 | $49.60 | $49.60 | 2,809,200 | — | — |
| 2017-12-14 | $49.78 | $49.78 | 4,129,800 | — | — |
| 2017-12-13 | $48.48 | $48.48 | 2,609,300 | — | — |
| 2017-12-12 | $47.85 | $47.85 | 1,933,100 | — | — |
| 2017-12-11 | $47.70 | $47.70 | 2,079,500 | — | — |
| 2017-12-08 | $47.40 | $47.40 | 1,217,800 | — | — |
| 2017-12-07 | $46.83 | $46.83 | 1,731,900 | — | — |
| 2017-12-06 | $46.49 | $46.49 | 1,860,000 | — | — |
| 2017-12-05 | $47.50 | $47.50 | 1,005,200 | — | — |
| 2017-12-04 | $48.34 | $48.34 | 2,352,900 | — | — |
| 2017-12-01 | $48.48 | $48.48 | 1,780,700 | — | — |
| 2017-11-30 | $48.32 | $48.32 | 1,888,200 | — | — |
| 2017-11-29 | $48.00 | $48.00 | 1,401,300 | — | — |
| 2017-11-28 | $47.60 | $47.60 | 1,210,500 | — | — |
| 2017-11-27 | $47.19 | $47.19 | 1,069,200 | — | — |
| 2017-11-24 | $47.96 | $47.96 | 697,300 | — | — |
| 2017-11-22 | $47.89 | $47.89 | 1,590,400 | — | — |
| 2017-11-21 | $47.90 | $47.90 | 1,099,500 | — | — |
| 2017-11-20 | $48.02 | $48.02 | 1,740,600 | — | — |
| 2017-11-17 | $48.70 | $48.70 | 2,007,500 | — | — |
| 2017-11-16 | $49.25 | $49.25 | 2,897,600 | — | — |
| 2017-11-15 | $49.19 | $49.19 | 2,539,400 | — | — |
| 2017-11-14 | $48.50 | $48.50 | 3,948,800 | — | — |
| 2017-11-13 | $49.28 | $49.28 | 1,767,300 | — | — |
| 2017-11-10 | $49.75 | $49.75 | 1,584,600 | — | — |
| 2017-11-09 | $49.63 | $49.63 | 3,532,600 | — | — |
| 2017-11-08 | $50.43 | $50.43 | 1,993,700 | — | — |
| 2017-11-07 | $50.19 | $50.19 | 2,202,500 | — | — |
| 2017-11-06 | $50.35 | $50.35 | 3,162,200 | — | — |
| 2017-11-03 | $48.96 | $48.96 | 2,725,700 | — | — |
| 2017-11-02 | $47.34 | $47.34 | 920,600 | — | — |
| 2017-11-01 | $47.55 | $47.55 | 2,056,000 | — | — |
| 2017-10-31 | $46.74 | $46.74 | 952,700 | — | — |
| 2017-10-30 | $46.40 | $46.40 | 1,383,100 | — | — |
| 2017-10-27 | $45.80 | $45.80 | 2,182,100 | — | — |
| 2017-10-26 | $44.98 | $44.98 | 1,572,200 | — | — |
| 2017-10-25 | $44.40 | $44.40 | 2,036,900 | — | — |
| 2017-10-24 | $45.17 | $45.17 | 2,186,200 | — | — |
| 2017-10-23 | $45.52 | $45.52 | 2,031,300 | — | — |
| 2017-10-20 | $46.18 | $46.18 | 1,269,800 | — | — |
| 2017-10-19 | $46.81 | $46.81 | 1,643,300 | — | — |
| 2017-10-18 | $47.35 | $47.35 | 1,609,000 | — | — |
| 2017-10-17 | $47.94 | $47.94 | 2,049,000 | — | — |
| 2017-10-16 | $47.72 | $47.72 | 3,727,800 | — | — |
| 2017-10-13 | $46.87 | $46.87 | 1,810,600 | — | — |
| 2017-10-12 | $46.81 | $46.81 | 1,813,900 | — | — |
| 2017-10-11 | $46.50 | $46.50 | 3,816,400 | — | — |
| 2017-10-10 | $46.33 | $46.33 | 1,813,300 | — | — |
| 2017-10-09 | $46.17 | $46.17 | 969,300 | — | — |
| 2017-10-06 | $46.43 | $46.43 | 1,183,400 | — | — |
| 2017-10-05 | $46.55 | $46.55 | 3,446,800 | — | — |
| 2017-10-04 | $45.84 | $45.84 | 3,176,700 | — | — |
| 2017-10-03 | $46.88 | $46.88 | 2,248,500 | — | — |
| 2017-10-02 | $45.83 | $45.83 | 2,156,400 | — | — |
| 2017-09-29 | $45.04 | $45.04 | 3,516,500 | — | — |
| 2017-09-28 | $44.66 | $44.66 | 1,763,000 | — | — |
| 2017-09-27 | $43.87 | $43.87 | 2,822,500 | — | — |
| 2017-09-26 | $43.92 | $43.92 | 2,560,300 | — | — |
| 2017-09-25 | $44.12 | $44.12 | 3,597,000 | — | — |
| 2017-09-22 | $43.48 | $43.48 | 2,582,200 | — | — |
| 2017-09-21 | $43.91 | $43.91 | 1,928,600 | — | — |
| 2017-09-20 | $43.94 | $43.94 | 2,814,400 | — | — |
| 2017-09-19 | $44.34 | $44.34 | 1,518,700 | — | — |
| 2017-09-18 | $43.92 | $43.92 | 1,783,800 | — | — |
| 2017-09-15 | $43.62 | $43.62 | 2,978,200 | — | — |
| 2017-09-14 | $43.75 | $43.75 | 3,455,600 | — | — |
| 2017-09-13 | $42.40 | $42.40 | 1,287,800 | — | — |
| 2017-09-12 | $42.19 | $42.19 | 1,827,900 | — | — |
| 2017-09-11 | $42.49 | $42.49 | 2,288,900 | — | — |
| 2017-09-08 | $43.15 | $43.15 | 1,589,000 | — | — |
| 2017-09-07 | $42.97 | $42.97 | 1,382,500 | — | — |
| 2017-09-06 | $43.53 | $43.53 | 2,502,000 | — | — |
| 2017-09-05 | $43.70 | $43.70 | 1,960,100 | — | — |
| 2017-09-01 | $43.66 | $43.66 | 1,870,200 | — | — |
| 2017-08-31 | $42.79 | $42.79 | 1,758,700 | — | — |
| 2017-08-30 | $41.37 | $41.37 | 1,229,900 | — | — |
| 2017-08-29 | $41.33 | $41.33 | 1,912,100 | — | — |
| 2017-08-28 | $42.14 | $42.14 | 1,994,300 | — | — |
| 2017-08-25 | $41.25 | $41.25 | 2,126,800 | — | — |
| 2017-08-24 | $42.35 | $42.35 | 1,852,600 | — | — |
| 2017-08-23 | $41.55 | $41.55 | 1,152,500 | — | — |
| 2017-08-22 | $41.15 | $41.15 | 1,396,600 | — | — |
| 2017-08-21 | $40.80 | $40.80 | 2,571,000 | — | — |
| 2017-08-18 | $41.68 | $41.68 | 2,174,700 | — | — |
| 2017-08-17 | $41.00 | $41.00 | 1,206,800 | — | — |
| 2017-08-16 | $42.04 | $42.04 | 1,351,500 | — | — |
| 2017-08-15 | $42.21 | $42.21 | 1,926,500 | — | — |
| 2017-08-14 | $42.57 | $42.57 | 1,525,100 | — | — |
| 2017-08-11 | $42.59 | $42.59 | 3,173,300 | — | — |
| 2017-08-10 | $41.11 | $41.11 | 3,503,600 | — | — |
| 2017-08-09 | $43.00 | $43.00 | 2,314,400 | — | — |
| 2017-08-08 | $42.60 | $42.60 | 3,029,900 | — | — |
| 2017-08-07 | $43.15 | $43.15 | 4,342,600 | — | — |
| 2017-08-04 | $44.68 | $44.68 | 1,817,100 | — | — |
| 2017-08-03 | $44.72 | $44.72 | 1,596,800 | — | — |
| 2017-08-02 | $45.04 | $45.04 | 987,000 | — | — |
| 2017-08-01 | $45.32 | $45.32 | 1,907,700 | — | — |
| 2017-07-31 | $45.20 | $45.20 | 1,646,000 | — | — |
| 2017-07-28 | $45.21 | $45.21 | 1,751,600 | — | — |
| 2017-07-27 | $45.45 | $45.45 | 1,366,800 | — | — |
| 2017-07-26 | $46.20 | $46.20 | 1,369,100 | — | — |
| 2017-07-25 | $46.05 | $46.05 | 1,579,400 | — | — |
| 2017-07-24 | $46.02 | $46.02 | 1,692,900 | — | — |
| 2017-07-21 | $45.15 | $45.15 | 2,288,900 | — | — |
| 2017-07-20 | $45.55 | $45.55 | 1,981,400 | — | — |
| 2017-07-19 | $46.75 | $46.75 | 1,921,300 | — | — |
| 2017-07-18 | $46.58 | $46.58 | 1,735,900 | — | — |
| 2017-07-17 | $47.35 | $47.35 | 1,360,900 | — | — |
| 2017-07-14 | $48.10 | $48.10 | 806,700 | — | — |
| 2017-07-13 | $47.41 | $47.41 | 1,181,600 | — | — |
| 2017-07-12 | $48.05 | $48.05 | 2,050,200 | — | — |
| 2017-07-11 | $47.51 | $47.51 | 1,272,000 | — | — |
| 2017-07-10 | $47.48 | $47.48 | 1,251,100 | — | — |
| 2017-07-07 | $47.24 | $47.24 | 1,669,500 | — | — |
| 2017-07-06 | $46.91 | $46.91 | 1,690,300 | — | — |
| 2017-07-05 | $47.52 | $47.52 | 1,629,400 | — | — |
| 2017-07-03 | $49.35 | $49.35 | 872,700 | — | — |
| 2017-06-30 | $48.71 | $48.71 | 1,705,300 | — | — |
| 2017-06-29 | $48.57 | $48.57 | 1,239,900 | — | — |
| 2017-06-28 | $48.39 | $48.39 | 982,300 | — | — |
| 2017-06-27 | $47.85 | $47.85 | 1,379,300 | — | — |
| 2017-06-26 | $48.26 | $48.26 | 1,367,500 | — | — |
| 2017-06-23 | $47.62 | $47.62 | 3,471,000 | — | — |
| 2017-06-22 | $47.28 | $47.28 | 1,149,700 | — | — |
| 2017-06-21 | $46.65 | $46.65 | 1,507,400 | — | — |
| 2017-06-20 | $46.36 | $46.36 | 1,330,600 | — | — |
| 2017-06-19 | $47.67 | $47.67 | 1,247,500 | — | — |
| 2017-06-16 | $47.28 | $47.28 | 1,914,700 | — | — |
| 2017-06-15 | $46.59 | $46.59 | 1,710,800 | — | — |
| 2017-06-14 | $46.95 | $46.95 | 2,621,700 | — | — |
| 2017-06-13 | $48.31 | $48.31 | 1,804,700 | — | — |
| 2017-06-12 | $49.43 | $49.43 | 1,087,500 | — | — |
| 2017-06-09 | $49.25 | $49.25 | 1,187,900 | — | — |
| 2017-06-08 | $48.25 | $48.25 | 1,224,400 | — | — |
| 2017-06-07 | $48.45 | $48.45 | 1,577,000 | — | — |
| 2017-06-06 | $49.86 | $49.86 | 1,655,200 | — | — |
| 2017-06-05 | $49.26 | $49.26 | 1,171,300 | — | — |
| 2017-06-02 | $48.70 | $48.70 | 1,480,900 | — | — |
| 2017-06-01 | $49.26 | $49.26 | 1,434,900 | — | — |
| 2017-05-31 | $48.72 | $48.72 | 3,010,900 | — | — |
| 2017-05-30 | $49.23 | $49.23 | 1,580,900 | — | — |
| 2017-05-26 | $50.38 | $50.38 | 1,526,200 | — | — |
| 2017-05-25 | $50.23 | $50.23 | 2,437,500 | — | — |
| 2017-05-24 | $50.64 | $50.64 | 4,692,600 | — | — |
| 2017-05-23 | $48.82 | $48.82 | 1,975,300 | — | — |
| 2017-05-22 | $49.32 | $49.32 | 2,074,900 | — | — |
| 2017-05-19 | $49.75 | $49.75 | 3,701,600 | — | — |
| 2017-05-18 | $48.71 | $48.71 | 1,373,700 | — | — |
| 2017-05-17 | $48.80 | $48.80 | 1,361,200 | — | — |
| 2017-05-16 | $49.41 | $49.41 | 1,744,100 | — | — |
| 2017-05-15 | $49.35 | $49.35 | 2,732,900 | — | — |
| 2017-05-12 | $48.68 | $48.68 | 4,053,000 | — | — |
| 2017-05-11 | $47.14 | $47.14 | 2,406,500 | — | — |
| 2017-05-10 | $46.99 | $46.99 | 1,530,000 | — | — |
| 2017-05-09 | $45.96 | $45.96 | 1,258,500 | — | — |
| 2017-05-08 | $46.92 | $46.92 | 1,989,900 | — | — |
| 2017-05-05 | $46.82 | $46.82 | 1,742,200 | — | — |
| 2017-05-04 | $44.88 | $44.88 | 2,776,300 | — | — |
| 2017-05-03 | $45.66 | $45.66 | 2,332,300 | — | — |
| 2017-05-02 | $46.16 | $46.16 | 1,719,800 | — | — |
| 2017-05-01 | $45.62 | $45.62 | 1,501,100 | — | — |
| 2017-04-28 | $45.35 | $45.35 | 1,278,300 | — | — |
| 2017-04-27 | $45.40 | $45.40 | 1,393,900 | — | — |
| 2017-04-26 | $46.06 | $46.06 | 915,700 | — | — |
| 2017-04-25 | $46.34 | $46.34 | 1,141,600 | — | — |
| 2017-04-24 | $45.96 | $45.96 | 1,850,800 | — | — |
| 2017-04-21 | $45.67 | $45.67 | 1,570,800 | — | — |
| 2017-04-20 | $46.00 | $46.00 | 1,508,000 | — | — |
| 2017-04-19 | $45.76 | $45.76 | 3,782,400 | — | — |
| 2017-04-18 | $46.92 | $46.92 | 2,183,800 | — | — |
| 2017-04-17 | $46.73 | $46.73 | 1,576,100 | — | — |
| 2017-04-13 | $46.84 | $46.84 | 1,924,500 | — | — |
| 2017-04-12 | $48.01 | $48.01 | 2,148,000 | — | — |
| 2017-04-11 | $48.40 | $48.40 | 939,600 | — | — |
| 2017-04-10 | $48.45 | $48.45 | 1,164,100 | — | — |
| 2017-04-07 | $47.43 | $47.43 | 776,600 | — | — |
| 2017-04-06 | $47.49 | $47.49 | 1,045,500 | — | — |
| 2017-04-05 | $46.77 | $46.77 | 1,718,000 | — | — |
| 2017-04-04 | $47.45 | $47.45 | 2,088,900 | — | — |
| 2017-04-03 | $47.05 | $47.05 | 2,011,100 | — | — |
| 2017-03-31 | $47.27 | $47.27 | 3,112,700 | — | — |
| 2017-03-30 | $46.03 | $46.03 | 1,071,600 | — | — |
| 2017-03-29 | $46.60 | $46.60 | 2,398,300 | — | — |
| 2017-03-28 | $45.58 | $45.58 | 1,454,300 | — | — |
| 2017-03-27 | $45.20 | $45.20 | 1,588,600 | — | — |
| 2017-03-24 | $45.00 | $45.00 | 1,454,100 | — | — |
| 2017-03-23 | $44.52 | $44.52 | 1,888,200 | — | — |
| 2017-03-22 | $43.96 | $43.96 | 1,136,900 | — | — |
| 2017-03-21 | $43.74 | $43.74 | 1,196,300 | — | — |
| 2017-03-20 | $44.57 | $44.57 | 2,054,500 | — | — |
| 2017-03-17 | $45.63 | $45.63 | 1,553,400 | — | — |
| 2017-03-16 | $45.33 | $45.33 | 1,155,600 | — | — |
| 2017-03-15 | $44.88 | $44.88 | 1,542,600 | — | — |
| 2017-03-14 | $44.40 | $44.40 | 1,595,600 | — | — |
| 2017-03-13 | $45.96 | $45.96 | 1,168,100 | — | — |
| 2017-03-10 | $45.55 | $45.55 | 1,436,400 | — | — |
| 2017-03-09 | $44.92 | $44.92 | 1,903,300 | — | — |
| 2017-03-08 | $45.09 | $45.09 | 2,118,700 | — | — |
| 2017-03-07 | $47.06 | $47.06 | 1,185,200 | — | — |
| 2017-03-06 | $47.55 | $47.55 | 690,800 | — | — |
| 2017-03-03 | $47.50 | $47.50 | 1,239,500 | — | — |
| 2017-03-02 | $46.67 | $46.67 | 1,892,500 | — | — |
| 2017-03-01 | $48.00 | $48.00 | 2,255,700 | — | — |
| 2017-02-28 | $48.05 | $48.05 | 2,480,800 | — | — |
| 2017-02-27 | $48.91 | $48.91 | 2,985,000 | — | — |
| 2017-02-24 | $47.46 | $47.46 | 2,321,400 | — | — |
| 2017-02-23 | $47.35 | $47.35 | 1,448,100 | — | — |
| 2017-02-22 | $47.22 | $47.22 | 1,905,200 | — | — |
| 2017-02-21 | $47.36 | $47.36 | 2,023,600 | — | — |
| 2017-02-17 | $46.71 | $46.71 | 1,099,300 | — | — |
| 2017-02-16 | $46.84 | $46.84 | 1,604,400 | — | — |
| 2017-02-15 | $47.69 | $47.69 | 1,260,300 | — | — |
| 2017-02-14 | $47.88 | $47.88 | 1,554,400 | — | — |
| 2017-02-13 | $48.14 | $48.14 | 2,322,000 | — | — |
| 2017-02-10 | $48.93 | $48.93 | 1,748,000 | — | — |
| 2017-02-09 | $49.19 | $49.19 | 1,717,800 | — | — |
| 2017-02-08 | $48.01 | $48.01 | 1,521,300 | — | — |
| 2017-02-07 | $47.81 | $47.81 | 2,522,600 | — | — |
| 2017-02-06 | $48.50 | $48.50 | 2,090,700 | — | — |
| 2017-02-03 | $49.43 | $49.43 | 4,158,100 | — | — |
| 2017-02-02 | $49.33 | $49.33 | 3,080,900 | — | — |
| 2017-02-01 | $47.10 | $47.10 | 2,051,600 | — | — |
| 2017-01-31 | $47.65 | $47.65 | 2,137,400 | — | — |
| 2017-01-30 | $47.45 | $47.45 | 2,591,800 | — | — |
| 2017-01-27 | $49.07 | $49.07 | 2,861,500 | — | — |
| 2017-01-26 | $50.42 | $50.42 | 7,140,900 | — | — |
| 2017-01-25 | $48.23 | $48.23 | 6,611,900 | — | — |
| 2017-01-24 | $45.65 | $45.65 | 3,703,100 | — | — |
| 2017-01-23 | $43.06 | $43.06 | 1,680,900 | — | — |
| 2017-01-20 | $43.26 | $43.26 | 2,384,700 | — | — |
| 2017-01-19 | $42.64 | $42.64 | 2,135,700 | — | — |
| 2017-01-18 | $42.82 | $42.82 | 2,467,300 | — | — |
| 2017-01-17 | $43.68 | $43.68 | 1,884,800 | — | — |
| 2017-01-13 | $43.45 | $43.45 | 782,400 | — | — |
| 2017-01-12 | $43.48 | $43.48 | 1,219,800 | — | — |
| 2017-01-11 | $43.35 | $43.35 | 1,217,400 | — | — |
| 2017-01-10 | $43.35 | $43.35 | 1,802,400 | — | — |
| 2017-01-09 | $43.84 | $43.84 | 2,062,900 | — | — |
| 2017-01-06 | $44.90 | $44.90 | 3,089,700 | — | — |
| 2017-01-05 | $44.45 | $44.45 | 3,020,600 | — | — |
| 2017-01-04 | $43.00 | $43.00 | 2,197,200 | — | — |
| 2017-01-03 | $42.35 | $42.35 | 1,978,000 | — | — |