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
- 1984-10-05 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 | $56.67 | $111.64 | 558,200 | — | — |
| 2017-12-28 | $57.18 | $112.64 | 535,200 | — | — |
| 2017-12-27 | $57.01 | $112.31 | 661,800 | — | — |
| 2017-12-26 | $57.15 | $112.59 | 258,200 | — | — |
| 2017-12-22 | $57.37 | $113.02 | 442,000 | — | — |
| 2017-12-21 | $57.83 | $113.93 | 725,100 | — | — |
| 2017-12-20 | $57.49 | $113.26 | 748,800 | — | — |
| 2017-12-19 | $57.19 | $112.66 | 1,366,400 | — | — |
| 2017-12-18 | $56.99 | $112.27 | 705,900 | — | — |
| 2017-12-15 | $55.96 | $110.24 | 946,000 | — | — |
| 2017-12-14 | $55.28 | $108.90 | 1,225,700 | — | — |
| 2017-12-13 | $55.82 | $109.97 | 608,800 | — | — |
| 2017-12-12 | $56.18 | $110.67 | 562,600 | — | — |
| 2017-12-11 | $56.04 | $110.40 | 548,200 | — | — |
| 2017-12-08 | $56.16 | $110.64 | 680,000 | — | — |
| 2017-12-07 | $55.65 | $109.63 | 793,300 | — | — |
| 2017-12-06 | $55.02 | $108.39 | 519,200 | — | — |
| 2017-12-05 | $55.39 | $109.12 | 703,400 | — | — |
| 2017-12-04 | $55.46 | $109.26 | 747,700 | — | — |
| 2017-12-01 | $56.37 | $111.05 | 1,206,900 | — | — |
| 2017-11-30 | $56.00 | $110.32 | 881,400 | — | — |
| 2017-11-29 | $55.21 | $108.76 | 779,600 | — | — |
| 2017-11-28 | $54.98 | $108.31 | 800,300 | — | — |
| 2017-11-27 | $54.08 | $106.54 | 546,400 | — | — |
| 2017-11-24 | $54.20 | $106.77 | 243,200 | — | — |
| 2017-11-22 | $54.12 | $106.62 | 695,900 | — | — |
| 2017-11-21 | $54.29 | $106.41 | 716,800 | — | — |
| 2017-11-20 | $53.92 | $105.68 | 612,300 | — | — |
| 2017-11-17 | $53.54 | $104.94 | 997,000 | — | — |
| 2017-11-16 | $53.36 | $104.59 | 1,036,100 | — | — |
| 2017-11-15 | $52.98 | $103.84 | 1,076,300 | — | — |
| 2017-11-14 | $52.82 | $103.53 | 699,700 | — | — |
| 2017-11-13 | $53.04 | $103.96 | 631,600 | — | — |
| 2017-11-10 | $53.02 | $103.92 | 830,300 | — | — |
| 2017-11-09 | $52.91 | $103.70 | 2,974,100 | — | — |
| 2017-11-08 | $53.40 | $104.67 | 2,040,000 | — | — |
| 2017-11-07 | $54.29 | $106.41 | 854,400 | — | — |
| 2017-11-06 | $54.33 | $106.49 | 894,000 | — | — |
| 2017-11-03 | $55.12 | $108.04 | 839,400 | — | — |
| 2017-11-02 | $55.23 | $108.25 | 843,600 | — | — |
| 2017-11-01 | $55.13 | $108.06 | 1,064,200 | — | — |
| 2017-10-31 | $54.55 | $106.92 | 930,800 | — | — |
| 2017-10-30 | $54.46 | $106.74 | 693,700 | — | — |
| 2017-10-27 | $54.54 | $106.90 | 931,900 | — | — |
| 2017-10-26 | $55.17 | $108.13 | 776,000 | — | — |
| 2017-10-25 | $54.96 | $107.72 | 768,400 | — | — |
| 2017-10-24 | $55.54 | $108.86 | 795,500 | — | — |
| 2017-10-23 | $54.99 | $107.78 | 797,700 | — | — |
| 2017-10-20 | $55.39 | $108.57 | 1,486,700 | — | — |
| 2017-10-19 | $54.71 | $107.23 | 1,447,600 | — | — |
| 2017-10-18 | $55.05 | $107.90 | 2,062,100 | — | — |
| 2017-10-17 | $53.45 | $104.76 | 1,113,300 | — | — |
| 2017-10-16 | $53.10 | $104.08 | 2,370,900 | — | — |
| 2017-10-13 | $54.79 | $107.39 | 792,400 | — | — |
| 2017-10-12 | $54.40 | $106.63 | 1,247,000 | — | — |
| 2017-10-11 | $54.81 | $107.43 | 1,136,900 | — | — |
| 2017-10-10 | $55.28 | $108.35 | 1,944,100 | — | — |
| 2017-10-09 | $54.09 | $106.02 | 503,200 | — | — |
| 2017-10-06 | $53.96 | $105.76 | 1,097,000 | — | — |
| 2017-10-05 | $54.18 | $106.19 | 973,200 | — | — |
| 2017-10-04 | $54.11 | $106.06 | 713,100 | — | — |
| 2017-10-03 | $53.86 | $105.57 | 939,400 | — | — |
| 2017-10-02 | $53.83 | $105.51 | 838,500 | — | — |
| 2017-09-29 | $53.38 | $104.63 | 739,900 | — | — |
| 2017-09-28 | $53.17 | $104.21 | 945,800 | — | — |
| 2017-09-27 | $53.58 | $105.02 | 1,406,400 | — | — |
| 2017-09-26 | $53.30 | $104.47 | 1,148,200 | — | — |
| 2017-09-25 | $53.33 | $104.53 | 1,881,500 | — | — |
| 2017-09-22 | $53.01 | $103.90 | 888,400 | — | — |
| 2017-09-21 | $52.77 | $103.43 | 1,094,800 | — | — |
| 2017-09-20 | $52.14 | $102.20 | 1,069,600 | — | — |
| 2017-09-19 | $51.80 | $101.53 | 1,042,300 | — | — |
| 2017-09-18 | $51.76 | $101.45 | 1,482,900 | — | — |
| 2017-09-15 | $51.91 | $101.74 | 2,590,500 | — | — |
| 2017-09-14 | $51.01 | $99.98 | 3,463,500 | — | — |
| 2017-09-13 | $49.16 | $96.35 | 1,370,600 | — | — |
| 2017-09-12 | $49.20 | $96.43 | 1,140,500 | — | — |
| 2017-09-11 | $48.86 | $95.77 | 1,044,900 | — | — |
| 2017-09-08 | $48.62 | $95.30 | 1,006,600 | — | — |
| 2017-09-07 | $48.50 | $95.06 | 897,800 | — | — |
| 2017-09-06 | $48.43 | $94.92 | 1,000,700 | — | — |
| 2017-09-05 | $48.12 | $94.32 | 1,719,400 | — | — |
| 2017-09-01 | $49.11 | $96.26 | 1,800,200 | — | — |
| 2017-08-31 | $48.10 | $94.28 | 1,669,600 | — | — |
| 2017-08-30 | $46.61 | $91.36 | 756,400 | — | — |
| 2017-08-29 | $46.36 | $90.33 | 1,454,900 | — | — |
| 2017-08-28 | $46.81 | $91.20 | 1,926,600 | — | — |
| 2017-08-25 | $47.76 | $93.06 | 961,900 | — | — |
| 2017-08-24 | $47.90 | $93.33 | 1,187,900 | — | — |
| 2017-08-23 | $47.38 | $92.31 | 1,322,600 | — | — |
| 2017-08-22 | $47.23 | $92.02 | 935,300 | — | — |
| 2017-08-21 | $46.46 | $90.52 | 1,176,400 | — | — |
| 2017-08-18 | $46.10 | $89.82 | 1,753,700 | — | — |
| 2017-08-17 | $46.62 | $90.83 | 1,514,000 | — | — |
| 2017-08-16 | $47.15 | $91.87 | 1,660,500 | — | — |
| 2017-08-15 | $46.33 | $90.27 | 1,454,100 | — | — |
| 2017-08-14 | $46.23 | $90.07 | 1,638,800 | — | — |
| 2017-08-11 | $45.62 | $88.89 | 3,380,900 | — | — |
| 2017-08-10 | $46.85 | $91.28 | 1,829,700 | — | — |
| 2017-08-09 | $48.28 | $94.07 | 1,673,000 | — | — |
| 2017-08-08 | $48.47 | $94.44 | 1,693,400 | — | — |
| 2017-08-07 | $48.00 | $93.52 | 1,203,200 | — | — |
| 2017-08-04 | $47.68 | $92.90 | 1,139,600 | — | — |
| 2017-08-03 | $47.00 | $91.57 | 1,481,400 | — | — |
| 2017-08-02 | $47.31 | $92.18 | 1,743,300 | — | — |
| 2017-08-01 | $46.58 | $90.76 | 2,424,600 | — | — |
| 2017-07-31 | $47.69 | $92.92 | 701,900 | — | — |
| 2017-07-28 | $47.74 | $93.02 | 849,400 | — | — |
| 2017-07-27 | $48.22 | $93.95 | 967,500 | — | — |
| 2017-07-26 | $48.34 | $94.19 | 1,347,500 | — | — |
| 2017-07-25 | $48.02 | $93.56 | 1,274,000 | — | — |
| 2017-07-24 | $47.45 | $92.45 | 1,004,500 | — | — |
| 2017-07-21 | $47.61 | $92.76 | 1,528,000 | — | — |
| 2017-07-20 | $48.81 | $95.10 | 893,900 | — | — |
| 2017-07-19 | $48.38 | $94.26 | 1,149,200 | — | — |
| 2017-07-18 | $47.66 | $92.86 | 1,291,800 | — | — |
| 2017-07-17 | $47.68 | $92.90 | 1,169,500 | — | — |
| 2017-07-14 | $48.13 | $93.78 | 1,307,500 | — | — |
| 2017-07-13 | $47.97 | $93.46 | 1,440,600 | — | — |
| 2017-07-12 | $47.92 | $93.37 | 1,570,000 | — | — |
| 2017-07-11 | $47.52 | $92.59 | 1,681,000 | — | — |
| 2017-07-10 | $46.86 | $91.30 | 1,845,100 | — | — |
| 2017-07-07 | $46.11 | $89.84 | 1,542,100 | — | — |
| 2017-07-06 | $45.97 | $89.57 | 857,800 | — | — |
| 2017-07-05 | $46.22 | $90.05 | 1,516,300 | — | — |
| 2017-07-03 | $46.31 | $90.23 | 550,900 | — | — |
| 2017-06-30 | $46.33 | $90.27 | 1,756,900 | — | — |
| 2017-06-29 | $45.64 | $88.92 | 1,811,300 | — | — |
| 2017-06-28 | $45.67 | $88.98 | 1,968,000 | — | — |
| 2017-06-27 | $44.69 | $87.07 | 3,329,700 | — | — |
| 2017-06-26 | $45.72 | $89.08 | 1,422,800 | — | — |
| 2017-06-23 | $45.09 | $87.85 | 1,536,800 | — | — |
| 2017-06-22 | $44.99 | $87.66 | 1,520,800 | — | — |
| 2017-06-21 | $44.50 | $86.70 | 2,128,300 | — | — |
| 2017-06-20 | $44.47 | $86.65 | 1,994,500 | — | — |
| 2017-06-19 | $44.50 | $86.70 | 2,014,300 | — | — |
| 2017-06-16 | $43.46 | $84.68 | 2,682,200 | — | — |
| 2017-06-15 | $45.21 | $88.09 | 1,417,800 | — | — |
| 2017-06-14 | $45.35 | $88.36 | 1,310,900 | — | — |
| 2017-06-13 | $46.04 | $89.70 | 1,567,100 | — | — |
| 2017-06-12 | $45.77 | $89.18 | 1,008,800 | — | — |
| 2017-06-09 | $45.46 | $88.57 | 1,013,500 | — | — |
| 2017-06-08 | $45.39 | $88.44 | 1,125,600 | — | — |
| 2017-06-07 | $46.03 | $89.68 | 1,165,400 | — | — |
| 2017-06-06 | $45.84 | $89.31 | 1,146,700 | — | — |
| 2017-06-05 | $46.02 | $89.67 | 1,450,000 | — | — |
| 2017-06-02 | $46.38 | $90.37 | 1,732,900 | — | — |
| 2017-06-01 | $46.05 | $89.72 | 2,071,500 | — | — |
| 2017-05-31 | $44.79 | $87.27 | 2,145,000 | — | — |
| 2017-05-30 | $45.11 | $87.89 | 1,381,800 | — | — |
| 2017-05-26 | $44.99 | $87.66 | 800,000 | — | — |
| 2017-05-25 | $44.74 | $87.17 | 1,624,100 | — | — |
| 2017-05-24 | $44.80 | $87.29 | 1,294,200 | — | — |
| 2017-05-23 | $45.09 | $87.32 | 1,385,300 | — | — |
| 2017-05-22 | $45.42 | $87.96 | 935,400 | — | — |
| 2017-05-19 | $45.24 | $87.61 | 1,509,800 | — | — |
| 2017-05-18 | $44.37 | $85.92 | 1,726,800 | — | — |
| 2017-05-17 | $44.18 | $85.55 | 2,166,300 | — | — |
| 2017-05-16 | $45.68 | $88.46 | 1,570,700 | — | — |
| 2017-05-15 | $45.83 | $88.75 | 1,849,500 | — | — |
| 2017-05-12 | $44.98 | $87.10 | 2,281,800 | — | — |
| 2017-05-11 | $44.67 | $86.50 | 4,162,400 | — | — |
| 2017-05-10 | $42.77 | $82.82 | 2,190,000 | — | — |
| 2017-05-09 | $42.91 | $83.10 | 1,386,300 | — | — |
| 2017-05-08 | $42.44 | $82.19 | 1,098,400 | — | — |
| 2017-05-05 | $42.29 | $81.89 | 1,292,200 | — | — |
| 2017-05-04 | $42.19 | $81.70 | 2,073,700 | — | — |
| 2017-05-03 | $41.80 | $80.95 | 1,970,100 | — | — |
| 2017-05-02 | $41.53 | $80.42 | 2,740,400 | — | — |
| 2017-05-01 | $41.98 | $81.29 | 1,308,500 | — | — |
| 2017-04-28 | $41.77 | $80.89 | 1,436,800 | — | — |
| 2017-04-27 | $41.40 | $80.17 | 1,278,300 | — | — |
| 2017-04-26 | $40.84 | $79.09 | 2,134,600 | — | — |
| 2017-04-25 | $41.50 | $80.37 | 1,402,800 | — | — |
| 2017-04-24 | $41.29 | $79.96 | 1,050,000 | — | — |
| 2017-04-21 | $40.58 | $78.58 | 1,066,100 | — | — |
| 2017-04-20 | $41.11 | $79.61 | 1,750,900 | — | — |
| 2017-04-19 | $40.13 | $77.71 | 1,597,600 | — | — |
| 2017-04-18 | $39.58 | $76.65 | 1,722,100 | — | — |
| 2017-04-17 | $40.04 | $77.54 | 1,059,500 | — | — |
| 2017-04-13 | $39.58 | $76.65 | 1,266,900 | — | — |
| 2017-04-12 | $39.99 | $77.44 | 1,876,500 | — | — |
| 2017-04-11 | $40.18 | $77.81 | 1,793,200 | — | — |
| 2017-04-10 | $40.23 | $77.91 | 883,400 | — | — |
| 2017-04-07 | $39.97 | $77.40 | 1,644,800 | — | — |
| 2017-04-06 | $39.84 | $77.15 | 1,988,600 | — | — |
| 2017-04-05 | $39.79 | $77.05 | 2,166,200 | — | — |
| 2017-04-04 | $40.69 | $78.80 | 2,200,700 | — | — |
| 2017-04-03 | $41.93 | $81.20 | 1,609,800 | — | — |
| 2017-03-31 | $43.16 | $83.58 | 1,062,800 | — | — |
| 2017-03-30 | $43.65 | $84.53 | 941,400 | — | — |
| 2017-03-29 | $43.55 | $84.33 | 939,700 | — | — |
| 2017-03-28 | $43.59 | $84.41 | 1,340,900 | — | — |
| 2017-03-27 | $43.20 | $83.66 | 1,346,000 | — | — |
| 2017-03-24 | $42.66 | $82.61 | 911,600 | — | — |
| 2017-03-23 | $42.51 | $82.32 | 1,081,800 | — | — |
| 2017-03-22 | $42.72 | $82.73 | 1,392,400 | — | — |
| 2017-03-21 | $42.44 | $82.19 | 1,885,400 | — | — |
| 2017-03-20 | $43.93 | $85.07 | 1,226,800 | — | — |
| 2017-03-17 | $44.04 | $85.28 | 1,222,000 | — | — |
| 2017-03-16 | $44.42 | $86.02 | 850,100 | — | — |
| 2017-03-15 | $44.39 | $85.96 | 1,445,000 | — | — |
| 2017-03-14 | $43.51 | $84.26 | 876,300 | — | — |
| 2017-03-13 | $43.21 | $83.68 | 1,042,500 | — | — |
| 2017-03-10 | $42.71 | $82.71 | 933,300 | — | — |
| 2017-03-09 | $42.28 | $81.88 | 688,600 | — | — |
| 2017-03-08 | $42.69 | $82.67 | 825,400 | — | — |
| 2017-03-07 | $42.73 | $82.21 | 1,076,100 | — | — |
| 2017-03-06 | $42.87 | $82.48 | 796,700 | — | — |
| 2017-03-03 | $43.41 | $83.52 | 825,500 | — | — |
| 2017-03-02 | $43.20 | $83.12 | 1,076,300 | — | — |
| 2017-03-01 | $43.50 | $83.70 | 1,287,000 | — | — |
| 2017-02-28 | $42.86 | $82.46 | 1,279,900 | — | — |
| 2017-02-27 | $43.75 | $84.18 | 2,313,000 | — | — |
| 2017-02-24 | $43.05 | $82.83 | 4,550,000 | — | — |
| 2017-02-23 | $45.15 | $86.87 | 1,233,200 | — | — |
| 2017-02-22 | $45.68 | $87.89 | 1,067,300 | — | — |
| 2017-02-21 | $45.60 | $87.74 | 1,173,500 | — | — |
| 2017-02-17 | $45.50 | $87.54 | 944,700 | — | — |
| 2017-02-16 | $45.15 | $86.87 | 1,091,600 | — | — |
| 2017-02-15 | $45.23 | $87.02 | 878,400 | — | — |
| 2017-02-14 | $45.21 | $86.99 | 1,004,000 | — | — |
| 2017-02-13 | $44.68 | $85.97 | 1,538,100 | — | — |
| 2017-02-10 | $44.41 | $85.45 | 1,088,600 | — | — |
| 2017-02-09 | $43.20 | $83.12 | 1,219,300 | — | — |
| 2017-02-08 | $42.69 | $82.14 | 914,600 | — | — |
| 2017-02-07 | $43.04 | $82.81 | 1,024,900 | — | — |
| 2017-02-06 | $43.20 | $83.12 | 759,400 | — | — |
| 2017-02-03 | $43.58 | $83.85 | 1,221,000 | — | — |
| 2017-02-02 | $43.06 | $82.85 | 832,200 | — | — |
| 2017-02-01 | $43.46 | $83.62 | 1,050,700 | — | — |
| 2017-01-31 | $43.28 | $83.27 | 1,110,100 | — | — |
| 2017-01-30 | $43.07 | $82.87 | 1,740,400 | — | — |
| 2017-01-27 | $42.76 | $82.27 | 906,600 | — | — |
| 2017-01-26 | $43.16 | $83.04 | 1,057,100 | — | — |
| 2017-01-25 | $44.07 | $84.79 | 1,326,600 | — | — |
| 2017-01-24 | $43.08 | $82.89 | 1,376,900 | — | — |
| 2017-01-23 | $42.09 | $80.98 | 1,207,500 | — | — |
| 2017-01-20 | $42.64 | $82.04 | 1,175,300 | — | — |
| 2017-01-19 | $42.57 | $81.91 | 1,766,400 | — | — |
| 2017-01-18 | $42.68 | $82.12 | 1,886,700 | — | — |
| 2017-01-17 | $43.76 | $84.20 | 1,840,800 | — | — |
| 2017-01-13 | $44.84 | $86.27 | 1,102,500 | — | — |
| 2017-01-12 | $45.06 | $86.70 | 1,121,300 | — | — |
| 2017-01-11 | $45.62 | $87.78 | 1,672,800 | — | — |
| 2017-01-10 | $45.41 | $87.37 | 1,450,100 | — | — |
| 2017-01-09 | $44.28 | $85.20 | 937,600 | — | — |
| 2017-01-06 | $45.06 | $86.70 | 862,400 | — | — |
| 2017-01-05 | $45.17 | $86.91 | 898,400 | — | — |
| 2017-01-04 | $45.31 | $87.18 | 1,346,600 | — | — |
| 2017-01-03 | $44.30 | $85.24 | 833,600 | — | — |