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
- 1993-02-23 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 | $52.47 | $92.36 | 5,804,600 | — | — |
| 2017-12-28 | $52.65 | $92.68 | 3,736,700 | — | — |
| 2017-12-27 | $52.57 | $92.53 | 5,786,800 | — | — |
| 2017-12-26 | $52.47 | $92.36 | 3,313,800 | — | — |
| 2017-12-22 | $52.72 | $92.80 | 6,153,800 | — | — |
| 2017-12-21 | $52.88 | $93.08 | 11,350,600 | — | — |
| 2017-12-20 | $52.51 | $92.43 | 6,435,100 | — | — |
| 2017-12-19 | $52.93 | $93.17 | 7,630,600 | — | — |
| 2017-12-18 | $53.24 | $93.71 | 8,443,000 | — | — |
| 2017-12-15 | $53.10 | $93.47 | 12,708,000 | — | — |
| 2017-12-14 | $52.64 | $92.66 | 8,190,100 | — | — |
| 2017-12-13 | $53.18 | $93.61 | 10,568,400 | — | — |
| 2017-12-12 | $53.85 | $94.79 | 8,152,000 | — | — |
| 2017-12-11 | $52.77 | $92.89 | 6,316,900 | — | — |
| 2017-12-08 | $52.89 | $93.10 | 6,488,900 | — | — |
| 2017-12-07 | $52.35 | $92.15 | 8,765,600 | — | — |
| 2017-12-06 | $51.69 | $90.99 | 7,701,600 | — | — |
| 2017-12-05 | $52.01 | $91.55 | 7,959,700 | — | — |
| 2017-12-04 | $52.68 | $92.73 | 10,640,100 | — | — |
| 2017-12-01 | $51.95 | $91.44 | 10,014,000 | — | — |
| 2017-11-30 | $51.61 | $90.84 | 12,158,200 | — | — |
| 2017-11-29 | $51.32 | $90.33 | 9,441,100 | — | — |
| 2017-11-28 | $50.40 | $88.71 | 9,001,200 | — | — |
| 2017-11-27 | $49.00 | $86.25 | 5,025,600 | — | — |
| 2017-11-24 | $49.06 | $86.36 | 2,692,900 | — | — |
| 2017-11-22 | $49.09 | $86.41 | 3,785,900 | — | — |
| 2017-11-21 | $49.38 | $86.92 | 6,037,000 | — | — |
| 2017-11-20 | $49.11 | $86.44 | 4,574,600 | — | — |
| 2017-11-17 | $48.70 | $85.72 | 4,992,600 | — | — |
| 2017-11-16 | $48.60 | $85.55 | 7,789,000 | — | — |
| 2017-11-15 | $48.10 | $84.67 | 9,749,600 | — | — |
| 2017-11-14 | $48.38 | $85.16 | 5,968,500 | — | — |
| 2017-11-13 | $48.63 | $85.60 | 5,730,400 | — | — |
| 2017-11-10 | $48.76 | $85.83 | 5,436,500 | — | — |
| 2017-11-09 | $48.82 | $85.93 | 6,189,500 | — | — |
| 2017-11-08 | $49.04 | $86.32 | 8,435,700 | — | — |
| 2017-11-07 | $49.39 | $86.94 | 8,823,800 | — | — |
| 2017-11-06 | $50.14 | $88.26 | 4,844,200 | — | — |
| 2017-11-03 | $50.02 | $88.05 | 5,916,800 | — | — |
| 2017-11-02 | $50.42 | $88.75 | 7,902,300 | — | — |
| 2017-11-01 | $49.63 | $87.36 | 7,842,900 | — | — |
| 2017-10-31 | $50.00 | $88.01 | 9,283,000 | — | — |
| 2017-10-30 | $50.46 | $88.82 | 9,020,900 | — | — |
| 2017-10-27 | $51.16 | $89.61 | 9,261,100 | — | — |
| 2017-10-26 | $50.77 | $88.93 | 9,715,700 | — | — |
| 2017-10-25 | $50.53 | $88.51 | 9,645,800 | — | — |
| 2017-10-24 | $51.07 | $89.46 | 7,849,700 | — | — |
| 2017-10-23 | $50.61 | $88.65 | 6,265,800 | — | — |
| 2017-10-20 | $50.68 | $88.77 | 8,454,500 | — | — |
| 2017-10-19 | $49.79 | $87.21 | 10,053,100 | — | — |
| 2017-10-18 | $50.15 | $87.84 | 12,094,900 | — | — |
| 2017-10-17 | $49.12 | $86.04 | 15,535,000 | — | — |
| 2017-10-16 | $48.94 | $85.72 | 8,178,900 | — | — |
| 2017-10-13 | $48.30 | $84.60 | 7,224,500 | — | — |
| 2017-10-12 | $48.59 | $85.11 | 6,915,100 | — | — |
| 2017-10-11 | $49.18 | $86.14 | 5,364,600 | — | — |
| 2017-10-10 | $49.49 | $86.69 | 5,903,500 | — | — |
| 2017-10-09 | $49.38 | $86.49 | 6,333,800 | — | — |
| 2017-10-06 | $49.76 | $87.16 | 5,159,400 | — | — |
| 2017-10-05 | $49.63 | $86.93 | 11,491,100 | — | — |
| 2017-10-04 | $49.01 | $85.85 | 5,372,900 | — | — |
| 2017-10-03 | $49.28 | $86.32 | 6,432,400 | — | — |
| 2017-10-02 | $48.92 | $85.69 | 6,096,900 | — | — |
| 2017-09-29 | $48.17 | $84.38 | 5,200,500 | — | — |
| 2017-09-28 | $48.15 | $84.34 | 5,960,700 | — | — |
| 2017-09-27 | $48.07 | $84.20 | 10,314,600 | — | — |
| 2017-09-26 | $47.46 | $83.13 | 7,146,100 | — | — |
| 2017-09-25 | $47.74 | $83.62 | 7,205,200 | — | — |
| 2017-09-22 | $48.22 | $84.46 | 6,050,000 | — | — |
| 2017-09-21 | $48.26 | $84.53 | 9,503,600 | — | — |
| 2017-09-20 | $47.89 | $83.88 | 8,673,600 | — | — |
| 2017-09-19 | $47.67 | $83.50 | 7,999,600 | — | — |
| 2017-09-18 | $47.32 | $82.89 | 7,938,000 | — | — |
| 2017-09-15 | $46.60 | $81.63 | 9,113,100 | — | — |
| 2017-09-14 | $46.42 | $81.31 | 7,414,100 | — | — |
| 2017-09-13 | $46.22 | $80.96 | 6,637,900 | — | — |
| 2017-09-12 | $45.75 | $80.14 | 8,010,200 | — | — |
| 2017-09-11 | $45.16 | $79.10 | 8,017,000 | — | — |
| 2017-09-08 | $44.01 | $77.09 | 8,739,800 | — | — |
| 2017-09-07 | $44.07 | $77.19 | 11,538,300 | — | — |
| 2017-09-06 | $45.07 | $78.95 | 6,313,200 | — | — |
| 2017-09-05 | $44.89 | $78.63 | 8,735,700 | — | — |
| 2017-09-01 | $46.19 | $80.91 | 7,024,700 | — | — |
| 2017-08-31 | $45.50 | $79.70 | 7,890,800 | — | — |
| 2017-08-30 | $45.66 | $79.98 | 5,672,900 | — | — |
| 2017-08-29 | $45.35 | $79.44 | 8,776,100 | — | — |
| 2017-08-28 | $45.48 | $79.66 | 6,526,700 | — | — |
| 2017-08-25 | $45.94 | $80.47 | 5,659,400 | — | — |
| 2017-08-24 | $46.00 | $80.57 | 6,640,700 | — | — |
| 2017-08-23 | $45.80 | $80.22 | 5,464,800 | — | — |
| 2017-08-22 | $45.57 | $79.82 | 7,130,700 | — | — |
| 2017-08-21 | $44.68 | $78.26 | 8,501,900 | — | — |
| 2017-08-18 | $45.39 | $79.51 | 7,284,000 | — | — |
| 2017-08-17 | $45.09 | $78.98 | 9,426,800 | — | — |
| 2017-08-16 | $46.01 | $80.59 | 8,350,800 | — | — |
| 2017-08-15 | $46.43 | $81.33 | 7,663,000 | — | — |
| 2017-08-14 | $46.51 | $81.47 | 7,136,300 | — | — |
| 2017-08-11 | $45.65 | $79.96 | 13,505,800 | — | — |
| 2017-08-10 | $46.30 | $81.10 | 10,099,800 | — | — |
| 2017-08-09 | $47.65 | $83.46 | 8,282,900 | — | — |
| 2017-08-08 | $47.93 | $83.95 | 7,771,800 | — | — |
| 2017-08-07 | $48.31 | $84.62 | 7,761,600 | — | — |
| 2017-08-04 | $48.08 | $84.22 | 8,906,800 | — | — |
| 2017-08-03 | $47.26 | $82.78 | 6,479,300 | — | — |
| 2017-08-02 | $47.33 | $82.90 | 6,020,000 | — | — |
| 2017-08-01 | $47.21 | $82.69 | 6,330,000 | — | — |
| 2017-07-31 | $46.90 | $82.15 | 6,764,600 | — | — |
| 2017-07-28 | $46.66 | $81.73 | 7,959,600 | — | — |
| 2017-07-27 | $47.09 | $82.48 | 9,439,300 | — | — |
| 2017-07-26 | $47.21 | $82.26 | 9,034,500 | — | — |
| 2017-07-25 | $47.61 | $82.95 | 11,885,000 | — | — |
| 2017-07-24 | $46.71 | $81.38 | 7,443,600 | — | — |
| 2017-07-21 | $46.59 | $81.18 | 9,021,300 | — | — |
| 2017-07-20 | $46.51 | $81.04 | 10,652,400 | — | — |
| 2017-07-19 | $46.62 | $81.23 | 17,586,300 | — | — |
| 2017-07-18 | $45.14 | $78.65 | 9,594,100 | — | — |
| 2017-07-17 | $45.33 | $78.98 | 5,141,600 | — | — |
| 2017-07-14 | $45.20 | $78.75 | 8,220,600 | — | — |
| 2017-07-13 | $45.52 | $79.31 | 6,204,200 | — | — |
| 2017-07-12 | $44.96 | $78.34 | 10,234,400 | — | — |
| 2017-07-11 | $45.48 | $79.24 | 8,454,700 | — | — |
| 2017-07-10 | $45.99 | $80.13 | 5,321,500 | — | — |
| 2017-07-07 | $46.05 | $80.23 | 6,442,000 | — | — |
| 2017-07-06 | $46.13 | $80.37 | 10,417,300 | — | — |
| 2017-07-05 | $46.16 | $80.43 | 9,843,200 | — | — |
| 2017-07-03 | $45.61 | $79.47 | 7,486,400 | — | — |
| 2017-06-30 | $44.56 | $77.64 | 8,379,400 | — | — |
| 2017-06-29 | $44.75 | $77.97 | 15,728,200 | — | — |
| 2017-06-28 | $44.32 | $77.22 | 15,848,600 | — | — |
| 2017-06-27 | $44.22 | $77.05 | 8,318,800 | — | — |
| 2017-06-26 | $44.00 | $76.66 | 5,780,400 | — | — |
| 2017-06-23 | $43.69 | $76.12 | 15,915,100 | — | — |
| 2017-06-22 | $44.61 | $77.73 | 7,750,500 | — | — |
| 2017-06-21 | $44.91 | $78.25 | 7,257,600 | — | — |
| 2017-06-20 | $45.50 | $79.28 | 6,680,500 | — | — |
| 2017-06-19 | $45.72 | $79.66 | 9,153,900 | — | — |
| 2017-06-16 | $44.48 | $77.50 | 9,483,200 | — | — |
| 2017-06-15 | $44.69 | $77.87 | 6,904,900 | — | — |
| 2017-06-14 | $44.91 | $78.25 | 11,796,300 | — | — |
| 2017-06-13 | $45.15 | $78.67 | 9,857,800 | — | — |
| 2017-06-12 | $44.85 | $78.14 | 10,384,200 | — | — |
| 2017-06-09 | $44.91 | $78.25 | 13,489,900 | — | — |
| 2017-06-08 | $44.10 | $76.84 | 11,032,500 | — | — |
| 2017-06-07 | $43.28 | $75.41 | 6,378,500 | — | — |
| 2017-06-06 | $42.94 | $74.82 | 7,863,200 | — | — |
| 2017-06-05 | $42.89 | $74.73 | 6,892,800 | — | — |
| 2017-06-02 | $42.52 | $74.08 | 10,016,400 | — | — |
| 2017-06-01 | $42.61 | $74.24 | 9,654,300 | — | — |
| 2017-05-31 | $41.74 | $72.73 | 13,637,900 | — | — |
| 2017-05-30 | $42.28 | $73.67 | 6,377,900 | — | — |
| 2017-05-26 | $42.84 | $74.64 | 5,346,500 | — | — |
| 2017-05-25 | $42.63 | $74.28 | 5,062,800 | — | — |
| 2017-05-24 | $42.63 | $74.28 | 6,583,400 | — | — |
| 2017-05-23 | $42.42 | $73.91 | 10,761,300 | — | — |
| 2017-05-22 | $41.66 | $72.59 | 6,752,600 | — | — |
| 2017-05-19 | $41.80 | $72.83 | 10,486,700 | — | — |
| 2017-05-18 | $41.31 | $71.98 | 14,498,400 | — | — |
| 2017-05-17 | $40.97 | $71.38 | 22,899,900 | — | — |
| 2017-05-16 | $43.38 | $75.58 | 6,888,900 | — | — |
| 2017-05-15 | $43.43 | $75.67 | 9,941,100 | — | — |
| 2017-05-12 | $42.73 | $74.45 | 5,836,300 | — | — |
| 2017-05-11 | $42.87 | $74.69 | 6,340,000 | — | — |
| 2017-05-10 | $43.10 | $75.09 | 7,367,800 | — | — |
| 2017-05-09 | $42.83 | $74.62 | 6,068,700 | — | — |
| 2017-05-08 | $43.02 | $74.96 | 7,171,700 | — | — |
| 2017-05-05 | $43.08 | $75.06 | 6,893,400 | — | — |
| 2017-05-04 | $43.28 | $75.41 | 7,367,800 | — | — |
| 2017-05-03 | $43.48 | $75.76 | 5,578,300 | — | — |
| 2017-05-02 | $43.35 | $75.53 | 8,126,400 | — | — |
| 2017-05-01 | $43.74 | $76.21 | 7,552,200 | — | — |
| 2017-04-28 | $43.37 | $75.57 | 9,049,100 | — | — |
| 2017-04-27 | $43.54 | $75.86 | 9,041,300 | — | — |
| 2017-04-26 | $44.37 | $76.96 | 12,938,400 | — | — |
| 2017-04-25 | $44.27 | $76.79 | 13,857,600 | — | — |
| 2017-04-24 | $43.56 | $75.55 | 16,188,100 | — | — |
| 2017-04-21 | $41.80 | $72.50 | 12,951,300 | — | — |
| 2017-04-20 | $42.50 | $73.72 | 13,816,200 | — | — |
| 2017-04-19 | $42.04 | $72.92 | 19,850,300 | — | — |
| 2017-04-18 | $41.21 | $71.48 | 13,872,400 | — | — |
| 2017-04-17 | $41.49 | $71.96 | 7,959,700 | — | — |
| 2017-04-13 | $40.69 | $70.58 | 10,516,500 | — | — |
| 2017-04-12 | $41.07 | $71.24 | 10,440,600 | — | — |
| 2017-04-11 | $41.58 | $72.12 | 10,318,400 | — | — |
| 2017-04-10 | $41.91 | $72.69 | 8,677,200 | — | — |
| 2017-04-07 | $41.95 | $72.76 | 9,319,600 | — | — |
| 2017-04-06 | $42.09 | $73.00 | 9,520,900 | — | — |
| 2017-04-05 | $41.74 | $72.40 | 12,455,100 | — | — |
| 2017-04-04 | $42.51 | $73.73 | 7,837,100 | — | — |
| 2017-04-03 | $42.71 | $74.08 | 12,531,800 | — | — |
| 2017-03-31 | $42.84 | $74.31 | 11,203,300 | — | — |
| 2017-03-30 | $43.43 | $75.33 | 11,264,300 | — | — |
| 2017-03-29 | $42.80 | $74.24 | 14,543,900 | — | — |
| 2017-03-28 | $42.49 | $73.70 | 12,944,900 | — | — |
| 2017-03-27 | $41.58 | $72.12 | 21,631,100 | — | — |
| 2017-03-24 | $42.46 | $73.65 | 10,815,300 | — | — |
| 2017-03-23 | $42.59 | $73.87 | 14,888,800 | — | — |
| 2017-03-22 | $42.21 | $73.21 | 19,046,600 | — | — |
| 2017-03-21 | $42.66 | $73.99 | 20,018,400 | — | — |
| 2017-03-20 | $44.59 | $77.34 | 9,734,200 | — | — |
| 2017-03-17 | $45.02 | $78.09 | 13,474,500 | — | — |
| 2017-03-16 | $46.33 | $80.36 | 9,284,100 | — | — |
| 2017-03-15 | $45.85 | $79.53 | 10,796,100 | — | — |
| 2017-03-14 | $46.19 | $80.12 | 6,916,200 | — | — |
| 2017-03-13 | $46.26 | $80.24 | 7,160,400 | — | — |
| 2017-03-10 | $46.49 | $80.64 | 8,579,400 | — | — |
| 2017-03-09 | $46.68 | $80.97 | 11,135,400 | — | — |
| 2017-03-08 | $46.39 | $80.46 | 11,464,700 | — | — |
| 2017-03-07 | $46.33 | $80.36 | 9,411,000 | — | — |
| 2017-03-06 | $46.57 | $80.78 | 9,332,600 | — | — |
| 2017-03-03 | $46.83 | $81.23 | 11,404,300 | — | — |
| 2017-03-02 | $46.28 | $80.27 | 8,477,000 | — | — |
| 2017-03-01 | $46.81 | $81.19 | 14,373,700 | — | — |
| 2017-02-28 | $45.67 | $79.21 | 13,789,400 | — | — |
| 2017-02-27 | $45.84 | $79.51 | 7,887,000 | — | — |
| 2017-02-24 | $45.53 | $78.97 | 11,837,200 | — | — |
| 2017-02-23 | $46.58 | $80.79 | 11,877,100 | — | — |
| 2017-02-22 | $46.52 | $80.69 | 7,612,800 | — | — |
| 2017-02-21 | $46.56 | $80.76 | 7,628,400 | — | — |
| 2017-02-17 | $46.15 | $80.05 | 8,310,100 | — | — |
| 2017-02-16 | $46.11 | $79.98 | 10,752,500 | — | — |
| 2017-02-15 | $46.49 | $80.64 | 10,115,100 | — | — |
| 2017-02-14 | $46.04 | $79.86 | 12,958,700 | — | — |
| 2017-02-13 | $45.26 | $78.50 | 13,256,300 | — | — |
| 2017-02-10 | $44.70 | $77.53 | 8,909,400 | — | — |
| 2017-02-09 | $44.85 | $77.79 | 13,166,700 | — | — |
| 2017-02-08 | $43.91 | $76.16 | 10,586,500 | — | — |
| 2017-02-07 | $44.87 | $77.83 | 10,055,700 | — | — |
| 2017-02-06 | $44.63 | $77.41 | 12,577,100 | — | — |
| 2017-02-03 | $44.43 | $77.06 | 16,692,200 | — | — |
| 2017-02-02 | $42.13 | $73.07 | 11,481,000 | — | — |
| 2017-02-01 | $42.70 | $74.06 | 9,731,300 | — | — |
| 2017-01-31 | $42.49 | $73.70 | 10,811,000 | — | — |
| 2017-01-30 | $43.12 | $74.79 | 7,216,200 | — | — |
| 2017-01-27 | $43.65 | $75.71 | 7,635,600 | — | — |
| 2017-01-26 | $44.02 | $76.01 | 10,628,900 | — | — |
| 2017-01-25 | $43.86 | $75.73 | 13,961,000 | — | — |
| 2017-01-24 | $42.73 | $73.78 | 12,164,200 | — | — |
| 2017-01-23 | $41.96 | $72.45 | 12,344,700 | — | — |
| 2017-01-20 | $42.59 | $73.54 | 10,779,600 | — | — |
| 2017-01-19 | $42.45 | $73.29 | 15,040,100 | — | — |
| 2017-01-18 | $42.86 | $74.00 | 15,906,900 | — | — |
| 2017-01-17 | $42.15 | $72.78 | 21,840,400 | — | — |
| 2017-01-13 | $43.81 | $75.64 | 12,904,500 | — | — |
| 2017-01-12 | $43.63 | $75.33 | 8,595,600 | — | — |
| 2017-01-11 | $43.67 | $75.40 | 8,777,100 | — | — |
| 2017-01-10 | $43.06 | $74.35 | 9,074,300 | — | — |
| 2017-01-09 | $42.71 | $73.74 | 11,104,000 | — | — |
| 2017-01-06 | $43.85 | $75.71 | 9,152,800 | — | — |
| 2017-01-05 | $43.22 | $74.62 | 9,883,200 | — | — |
| 2017-01-04 | $43.62 | $75.31 | 7,747,400 | — | — |
| 2017-01-03 | $43.05 | $74.33 | 8,316,900 | — | — |