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
- 1984-06-01 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 | $41.12 | $41.93 | 44,642,100 | — | — |
| 2017-12-28 | $41.81 | $42.63 | 28,999,700 | — | — |
| 2017-12-27 | $42.48 | $43.32 | 24,175,100 | — | — |
| 2017-12-26 | $42.25 | $43.08 | 41,966,200 | — | — |
| 2017-12-22 | $44.12 | $44.99 | 30,372,500 | — | — |
| 2017-12-21 | $44.42 | $45.30 | 50,486,100 | — | — |
| 2017-12-20 | $45.75 | $46.65 | 84,338,200 | — | — |
| 2017-12-19 | $43.98 | $44.85 | 51,048,300 | — | — |
| 2017-12-18 | $43.71 | $44.57 | 35,075,500 | — | — |
| 2017-12-15 | $42.40 | $43.24 | 58,721,700 | — | — |
| 2017-12-14 | $42.24 | $43.07 | 24,582,800 | — | — |
| 2017-12-13 | $42.05 | $42.88 | 28,565,600 | — | — |
| 2017-12-12 | $41.86 | $42.69 | 28,492,300 | — | — |
| 2017-12-11 | $43.01 | $43.86 | 32,824,000 | — | — |
| 2017-12-08 | $43.21 | $44.06 | 44,717,800 | — | — |
| 2017-12-07 | $43.20 | $44.05 | 43,189,000 | — | — |
| 2017-12-06 | $41.58 | $42.40 | 39,735,300 | — | — |
| 2017-12-05 | $41.21 | $42.02 | 56,540,700 | — | — |
| 2017-12-04 | $39.90 | $40.69 | 73,640,500 | — | — |
| 2017-12-01 | $41.99 | $42.82 | 73,138,600 | — | — |
| 2017-11-30 | $42.39 | $43.23 | 63,895,700 | — | — |
| 2017-11-29 | $43.74 | $44.60 | 81,370,100 | — | — |
| 2017-11-28 | $47.93 | $48.88 | 30,633,200 | — | — |
| 2017-11-27 | $48.05 | $49.00 | 44,469,700 | — | — |
| 2017-11-24 | $49.68 | $50.66 | 14,203,300 | — | — |
| 2017-11-22 | $49.14 | $50.11 | 28,711,800 | — | — |
| 2017-11-21 | $49.40 | $50.37 | 35,756,600 | — | — |
| 2017-11-20 | $47.64 | $48.58 | 26,975,000 | — | — |
| 2017-11-17 | $46.16 | $47.07 | 22,613,300 | — | — |
| 2017-11-16 | $46.18 | $47.09 | 24,192,600 | — | — |
| 2017-11-15 | $45.36 | $46.25 | 22,434,500 | — | — |
| 2017-11-14 | $45.80 | $46.70 | 29,899,200 | — | — |
| 2017-11-13 | $45.60 | $46.50 | 30,522,300 | — | — |
| 2017-11-10 | $44.78 | $45.66 | 33,840,800 | — | — |
| 2017-11-09 | $43.50 | $44.36 | 32,501,100 | — | — |
| 2017-11-08 | $44.09 | $44.96 | 19,519,600 | — | — |
| 2017-11-07 | $43.95 | $44.82 | 32,422,900 | — | — |
| 2017-11-06 | $43.25 | $44.10 | 28,841,000 | — | — |
| 2017-11-03 | $43.71 | $44.57 | 27,694,600 | — | — |
| 2017-11-02 | $44.34 | $45.21 | 25,813,000 | — | — |
| 2017-11-01 | $44.38 | $45.26 | 38,842,900 | — | — |
| 2017-10-31 | $44.31 | $45.18 | 61,972,200 | — | — |
| 2017-10-30 | $41.65 | $42.47 | 29,119,500 | — | — |
| 2017-10-27 | $40.85 | $41.66 | 31,094,700 | — | — |
| 2017-10-26 | $40.60 | $41.40 | 27,453,500 | — | — |
| 2017-10-25 | $41.06 | $41.87 | 31,061,100 | — | — |
| 2017-10-24 | $41.60 | $42.42 | 26,299,400 | — | — |
| 2017-10-23 | $41.56 | $42.38 | 26,844,200 | — | — |
| 2017-10-20 | $41.50 | $42.32 | 36,293,700 | — | — |
| 2017-10-19 | $41.31 | $42.12 | 47,676,000 | — | — |
| 2017-10-18 | $41.65 | $42.47 | 43,528,000 | — | — |
| 2017-10-17 | $40.39 | $41.19 | 41,233,700 | — | — |
| 2017-10-16 | $41.49 | $42.31 | 33,696,800 | — | — |
| 2017-10-13 | $40.40 | $41.20 | 35,371,200 | — | — |
| 2017-10-12 | $40.58 | $41.38 | 66,789,800 | — | — |
| 2017-10-11 | $41.61 | $42.43 | 53,023,600 | — | — |
| 2017-10-10 | $41.98 | $42.81 | 48,214,100 | — | — |
| 2017-10-09 | $40.96 | $41.77 | 27,279,300 | — | — |
| 2017-10-06 | $39.67 | $40.45 | 25,150,300 | — | — |
| 2017-10-05 | $39.37 | $40.15 | 22,501,000 | — | — |
| 2017-10-04 | $39.56 | $40.34 | 37,908,400 | — | — |
| 2017-10-03 | $40.37 | $41.17 | 27,322,300 | — | — |
| 2017-10-02 | $40.01 | $40.80 | 54,244,800 | — | — |
| 2017-09-29 | $39.33 | $40.11 | 48,711,400 | — | — |
| 2017-09-28 | $37.96 | $38.71 | 52,569,900 | — | — |
| 2017-09-27 | $37.09 | $37.82 | 84,593,900 | — | — |
| 2017-09-26 | $34.18 | $34.85 | 55,112,600 | — | — |
| 2017-09-25 | $34.87 | $35.56 | 35,607,200 | — | — |
| 2017-09-22 | $36.07 | $36.78 | 21,559,800 | — | — |
| 2017-09-21 | $35.91 | $36.62 | 22,464,900 | — | — |
| 2017-09-20 | $35.97 | $36.68 | 42,243,000 | — | — |
| 2017-09-19 | $35.95 | $36.66 | 26,392,200 | — | — |
| 2017-09-18 | $35.43 | $36.13 | 41,330,100 | — | — |
| 2017-09-15 | $34.65 | $35.33 | 37,417,300 | — | — |
| 2017-09-14 | $34.58 | $35.26 | 23,007,000 | — | — |
| 2017-09-13 | $34.59 | $35.27 | 41,588,100 | — | — |
| 2017-09-12 | $34.29 | $34.97 | 38,685,800 | — | — |
| 2017-09-11 | $33.44 | $34.10 | 31,012,100 | — | — |
| 2017-09-08 | $32.45 | $33.09 | 19,649,300 | — | — |
| 2017-09-07 | $32.79 | $33.44 | 25,353,300 | — | — |
| 2017-09-06 | $32.25 | $32.89 | 29,290,200 | — | — |
| 2017-09-05 | $32.07 | $32.70 | 28,866,600 | — | — |
| 2017-09-01 | $32.60 | $33.24 | 26,034,000 | — | — |
| 2017-08-31 | $31.97 | $32.60 | 25,694,000 | — | — |
| 2017-08-30 | $31.61 | $32.23 | 17,467,900 | — | — |
| 2017-08-29 | $31.48 | $32.10 | 23,151,900 | — | — |
| 2017-08-28 | $31.08 | $31.69 | 22,531,000 | — | — |
| 2017-08-25 | $30.29 | $30.89 | 13,929,800 | — | — |
| 2017-08-24 | $30.22 | $30.82 | 18,056,800 | — | — |
| 2017-08-23 | $30.45 | $31.05 | 21,200,400 | — | — |
| 2017-08-22 | $30.45 | $31.05 | 18,821,200 | — | — |
| 2017-08-21 | $29.56 | $30.14 | 26,247,700 | — | — |
| 2017-08-18 | $30.38 | $30.98 | 31,178,100 | — | — |
| 2017-08-17 | $29.62 | $30.20 | 26,152,500 | — | — |
| 2017-08-16 | $30.69 | $31.30 | 37,879,500 | — | — |
| 2017-08-15 | $29.68 | $30.27 | 23,973,600 | — | — |
| 2017-08-14 | $29.24 | $29.82 | 25,254,600 | — | — |
| 2017-08-11 | $28.01 | $28.56 | 23,375,900 | — | — |
| 2017-08-10 | $27.49 | $28.03 | 26,147,600 | — | — |
| 2017-08-09 | $28.58 | $29.14 | 14,181,800 | — | — |
| 2017-08-08 | $28.84 | $29.41 | 21,903,300 | — | — |
| 2017-08-07 | $28.59 | $29.15 | 16,589,300 | — | — |
| 2017-08-04 | $27.92 | $28.47 | 23,947,500 | — | — |
| 2017-08-03 | $27.83 | $28.38 | 30,288,400 | — | — |
| 2017-08-02 | $28.63 | $29.19 | 27,226,000 | — | — |
| 2017-08-01 | $28.34 | $28.90 | 28,221,600 | — | — |
| 2017-07-31 | $28.12 | $28.67 | 41,112,700 | — | — |
| 2017-07-28 | $29.28 | $29.86 | 31,854,900 | — | — |
| 2017-07-27 | $30.24 | $30.84 | 38,967,000 | — | — |
| 2017-07-26 | $29.81 | $30.40 | 26,387,400 | — | — |
| 2017-07-25 | $29.90 | $30.49 | 51,216,400 | — | — |
| 2017-07-24 | $31.67 | $32.29 | 17,415,500 | — | — |
| 2017-07-21 | $32.01 | $32.64 | 21,146,600 | — | — |
| 2017-07-20 | $32.00 | $32.63 | 23,179,300 | — | — |
| 2017-07-19 | $31.82 | $32.45 | 19,984,100 | — | — |
| 2017-07-18 | $31.90 | $32.53 | 14,045,000 | — | — |
| 2017-07-17 | $31.72 | $32.35 | 22,320,500 | — | — |
| 2017-07-14 | $31.79 | $32.42 | 28,887,600 | — | — |
| 2017-07-13 | $31.13 | $31.74 | 23,773,000 | — | — |
| 2017-07-12 | $31.45 | $32.07 | 22,258,600 | — | — |
| 2017-07-11 | $31.37 | $31.99 | 28,530,500 | — | — |
| 2017-07-10 | $30.50 | $31.10 | 24,907,900 | — | — |
| 2017-07-07 | $30.20 | $30.80 | 22,023,100 | — | — |
| 2017-07-06 | $30.10 | $30.69 | 27,143,800 | — | — |
| 2017-07-05 | $30.51 | $31.11 | 40,444,600 | — | — |
| 2017-07-03 | $29.14 | $29.71 | 36,830,400 | — | — |
| 2017-06-30 | $29.86 | $30.45 | 73,308,000 | — | — |
| 2017-06-29 | $31.47 | $32.09 | 53,948,400 | — | — |
| 2017-06-28 | $32.24 | $32.88 | 28,415,900 | — | — |
| 2017-06-27 | $31.66 | $32.28 | 33,221,500 | — | — |
| 2017-06-26 | $32.50 | $33.14 | 34,750,700 | — | — |
| 2017-06-23 | $31.73 | $32.36 | 45,323,800 | — | — |
| 2017-06-22 | $31.89 | $32.52 | 23,050,800 | — | — |
| 2017-06-21 | $32.01 | $32.64 | 30,579,000 | — | — |
| 2017-06-20 | $30.83 | $31.44 | 25,793,300 | — | — |
| 2017-06-19 | $31.20 | $31.82 | 24,915,000 | — | — |
| 2017-06-16 | $29.86 | $30.45 | 42,881,700 | — | — |
| 2017-06-15 | $30.56 | $31.16 | 33,670,600 | — | — |
| 2017-06-14 | $31.06 | $31.67 | 28,935,000 | — | — |
| 2017-06-13 | $31.54 | $32.16 | 33,767,900 | — | — |
| 2017-06-12 | $31.20 | $31.82 | 46,550,900 | — | — |
| 2017-06-09 | $30.60 | $31.20 | 53,064,200 | — | — |
| 2017-06-08 | $32.45 | $33.09 | 29,156,500 | — | — |
| 2017-06-07 | $32.50 | $33.14 | 32,635,800 | — | — |
| 2017-06-06 | $31.57 | $32.19 | 33,125,800 | — | — |
| 2017-06-05 | $31.21 | $31.83 | 24,360,800 | — | — |
| 2017-06-02 | $31.21 | $31.83 | 20,206,300 | — | — |
| 2017-06-01 | $30.76 | $31.37 | 20,534,800 | — | — |
| 2017-05-31 | $30.77 | $31.38 | 26,402,900 | — | — |
| 2017-05-30 | $30.70 | $31.31 | 34,690,000 | — | — |
| 2017-05-26 | $29.76 | $30.35 | 17,784,800 | — | — |
| 2017-05-25 | $29.43 | $30.01 | 20,714,000 | — | — |
| 2017-05-24 | $28.99 | $29.56 | 22,216,800 | — | — |
| 2017-05-23 | $28.29 | $28.85 | 21,800,800 | — | — |
| 2017-05-22 | $28.06 | $28.61 | 18,032,700 | — | — |
| 2017-05-19 | $27.82 | $28.37 | 19,173,200 | — | — |
| 2017-05-18 | $27.48 | $28.02 | 26,863,000 | — | — |
| 2017-05-17 | $27.00 | $27.53 | 38,027,900 | — | — |
| 2017-05-16 | $29.02 | $29.59 | 14,940,800 | — | — |
| 2017-05-15 | $28.83 | $29.40 | 21,899,900 | — | — |
| 2017-05-12 | $28.93 | $29.50 | 15,902,700 | — | — |
| 2017-05-11 | $29.03 | $29.60 | 22,494,600 | — | — |
| 2017-05-10 | $29.32 | $29.90 | 29,267,500 | — | — |
| 2017-05-09 | $28.81 | $29.38 | 31,073,400 | — | — |
| 2017-05-08 | $28.06 | $28.61 | 32,326,800 | — | — |
| 2017-05-05 | $28.20 | $28.76 | 15,639,600 | — | — |
| 2017-05-04 | $27.79 | $28.34 | 15,544,600 | — | — |
| 2017-05-03 | $28.00 | $28.55 | 15,061,300 | — | — |
| 2017-05-02 | $27.77 | $28.32 | 25,335,300 | — | — |
| 2017-05-01 | $28.29 | $28.85 | 23,938,000 | — | — |
| 2017-04-28 | $27.67 | $28.22 | 28,105,100 | — | — |
| 2017-04-27 | $27.63 | $28.17 | 24,626,900 | — | — |
| 2017-04-26 | $26.79 | $27.32 | 24,670,700 | — | — |
| 2017-04-25 | $26.99 | $27.52 | 22,881,400 | — | — |
| 2017-04-24 | $26.57 | $27.09 | 44,041,000 | — | — |
| 2017-04-21 | $27.32 | $27.86 | 28,361,700 | — | — |
| 2017-04-20 | $27.96 | $28.51 | 23,633,000 | — | — |
| 2017-04-19 | $27.26 | $27.80 | 21,231,900 | — | — |
| 2017-04-18 | $27.14 | $27.68 | 14,407,100 | — | — |
| 2017-04-17 | $27.13 | $27.66 | 14,108,600 | — | — |
| 2017-04-13 | $26.74 | $27.27 | 26,077,500 | — | — |
| 2017-04-12 | $26.69 | $27.22 | 24,621,900 | — | — |
| 2017-04-11 | $27.18 | $27.72 | 38,619,300 | — | — |
| 2017-04-10 | $27.64 | $28.19 | 27,422,100 | — | — |
| 2017-04-07 | $28.52 | $29.08 | 20,325,500 | — | — |
| 2017-04-06 | $28.62 | $29.18 | 19,423,700 | — | — |
| 2017-04-05 | $28.26 | $28.82 | 22,389,900 | — | — |
| 2017-04-04 | $28.59 | $29.15 | 13,957,900 | — | — |
| 2017-04-03 | $28.64 | $29.20 | 21,629,100 | — | — |
| 2017-03-31 | $28.90 | $29.47 | 32,337,800 | — | — |
| 2017-03-30 | $28.97 | $29.54 | 25,092,700 | — | — |
| 2017-03-29 | $28.50 | $29.06 | 23,060,600 | — | — |
| 2017-03-28 | $28.69 | $29.26 | 24,776,400 | — | — |
| 2017-03-27 | $28.76 | $29.33 | 48,190,000 | — | — |
| 2017-03-24 | $28.43 | $28.99 | 107,481,800 | — | — |
| 2017-03-23 | $26.47 | $26.99 | 47,118,300 | — | — |
| 2017-03-22 | $26.06 | $26.57 | 25,092,500 | — | — |
| 2017-03-21 | $25.52 | $26.02 | 28,397,500 | — | — |
| 2017-03-20 | $26.21 | $26.73 | 26,918,800 | — | — |
| 2017-03-17 | $25.80 | $26.31 | 19,126,500 | — | — |
| 2017-03-16 | $26.04 | $26.55 | 19,147,300 | — | — |
| 2017-03-15 | $26.12 | $26.64 | 29,779,900 | — | — |
| 2017-03-14 | $25.58 | $26.08 | 14,587,500 | — | — |
| 2017-03-13 | $25.70 | $26.21 | 23,768,200 | — | — |
| 2017-03-10 | $25.18 | $25.68 | 28,919,000 | — | — |
| 2017-03-09 | $25.15 | $25.65 | 21,786,600 | — | — |
| 2017-03-08 | $25.38 | $25.88 | 24,921,100 | — | — |
| 2017-03-07 | $25.64 | $26.15 | 20,313,000 | — | — |
| 2017-03-06 | $25.71 | $26.22 | 25,527,800 | — | — |
| 2017-03-03 | $25.57 | $26.07 | 37,862,400 | — | — |
| 2017-03-02 | $24.70 | $25.19 | 45,941,900 | — | — |
| 2017-03-01 | $24.55 | $25.03 | 27,989,300 | — | — |
| 2017-02-28 | $23.44 | $23.90 | 21,447,500 | — | — |
| 2017-02-27 | $23.76 | $24.23 | 17,999,800 | — | — |
| 2017-02-24 | $23.24 | $23.70 | 22,019,600 | — | — |
| 2017-02-23 | $23.48 | $23.94 | 20,172,900 | — | — |
| 2017-02-22 | $23.75 | $24.22 | 16,013,300 | — | — |
| 2017-02-21 | $23.77 | $24.24 | 20,256,300 | — | — |
| 2017-02-17 | $23.35 | $23.81 | 22,108,700 | — | — |
| 2017-02-16 | $22.98 | $23.43 | 23,819,800 | — | — |
| 2017-02-15 | $23.02 | $23.47 | 28,215,800 | — | — |
| 2017-02-14 | $23.12 | $23.58 | 60,685,200 | — | — |
| 2017-02-13 | $23.90 | $24.37 | 16,876,400 | — | — |
| 2017-02-10 | $24.05 | $24.52 | 28,578,400 | — | — |
| 2017-02-09 | $24.45 | $24.93 | 27,887,400 | — | — |
| 2017-02-08 | $24.21 | $24.69 | 21,559,200 | — | — |
| 2017-02-07 | $24.60 | $25.09 | 19,879,300 | — | — |
| 2017-02-06 | $24.34 | $24.82 | 18,900,000 | — | — |
| 2017-02-03 | $24.60 | $25.09 | 25,054,400 | — | — |
| 2017-02-02 | $24.79 | $25.28 | 45,499,700 | — | — |
| 2017-02-01 | $24.75 | $25.24 | 28,728,200 | — | — |
| 2017-01-31 | $24.11 | $24.59 | 22,712,500 | — | — |
| 2017-01-30 | $24.18 | $24.66 | 30,508,100 | — | — |
| 2017-01-27 | $23.97 | $24.44 | 18,626,100 | — | — |
| 2017-01-26 | $23.52 | $23.98 | 19,379,100 | — | — |
| 2017-01-25 | $23.56 | $24.02 | 31,611,800 | — | — |
| 2017-01-24 | $22.85 | $23.30 | 29,461,400 | — | — |
| 2017-01-23 | $21.89 | $22.32 | 16,070,300 | — | — |
| 2017-01-20 | $21.96 | $22.39 | 19,978,700 | — | — |
| 2017-01-19 | $21.71 | $22.14 | 31,259,000 | — | — |
| 2017-01-18 | $22.32 | $22.76 | 19,493,400 | — | — |
| 2017-01-17 | $21.74 | $22.17 | 20,053,800 | — | — |
| 2017-01-13 | $22.18 | $22.62 | 14,025,700 | — | — |
| 2017-01-12 | $22.31 | $22.75 | 27,592,300 | — | — |
| 2017-01-11 | $22.79 | $23.24 | 20,907,700 | — | — |
| 2017-01-10 | $22.48 | $22.92 | 20,644,300 | — | — |
| 2017-01-09 | $22.34 | $22.78 | 21,537,200 | — | — |
| 2017-01-06 | $22.04 | $22.47 | 17,782,200 | — | — |
| 2017-01-05 | $22.11 | $22.55 | 19,759,400 | — | — |
| 2017-01-04 | $22.36 | $22.80 | 20,426,800 | — | — |
| 2017-01-03 | $22.55 | $22.99 | 24,962,900 | — | — |