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
- 1997-10-08 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 | $47.56 | $497.17 | 1,480,025 | — | — |
| 2017-12-28 | $48.08 | $502.60 | 2,122,575 | — | — |
| 2017-12-27 | $48.40 | $493.40 | 1,542,450 | — | — |
| 2017-12-26 | $48.32 | $492.59 | 942,375 | — | — |
| 2017-12-22 | $48.20 | $491.36 | 1,115,625 | — | — |
| 2017-12-21 | $48.20 | $491.36 | 1,736,550 | — | — |
| 2017-12-20 | $47.72 | $486.47 | 1,956,075 | — | — |
| 2017-12-19 | $47.40 | $483.21 | 3,136,900 | — | — |
| 2017-12-18 | $48.72 | $496.66 | 1,769,725 | — | — |
| 2017-12-15 | $48.96 | $499.11 | 3,709,400 | — | — |
| 2017-12-14 | $48.64 | $495.85 | 1,462,300 | — | — |
| 2017-12-13 | $48.48 | $494.22 | 2,434,125 | — | — |
| 2017-12-12 | $48.24 | $491.77 | 1,415,600 | — | — |
| 2017-12-11 | $47.96 | $488.92 | 1,642,725 | — | — |
| 2017-12-08 | $47.64 | $485.66 | 1,820,075 | — | — |
| 2017-12-07 | $47.96 | $488.92 | 2,045,250 | — | — |
| 2017-12-06 | $47.80 | $487.29 | 1,907,275 | — | — |
| 2017-12-05 | $47.88 | $488.10 | 2,060,675 | — | — |
| 2017-12-04 | $47.96 | $488.92 | 3,018,500 | — | — |
| 2017-12-01 | $47.20 | $481.17 | 2,485,400 | — | — |
| 2017-11-30 | $46.68 | $475.87 | 3,329,250 | — | — |
| 2017-11-29 | $47.08 | $479.95 | 1,429,900 | — | — |
| 2017-11-28 | $47.20 | $481.17 | 1,274,275 | — | — |
| 2017-11-27 | $47.04 | $479.54 | 1,363,125 | — | — |
| 2017-11-24 | $47.16 | $480.76 | 890,575 | — | — |
| 2017-11-22 | $47.52 | $484.43 | 1,472,550 | — | — |
| 2017-11-21 | $47.28 | $481.99 | 2,059,225 | — | — |
| 2017-11-20 | $46.92 | $478.32 | 2,403,475 | — | — |
| 2017-11-17 | $45.96 | $468.53 | 2,763,725 | — | — |
| 2017-11-16 | $45.88 | $467.71 | 2,018,150 | — | — |
| 2017-11-15 | $45.52 | $464.04 | 2,076,050 | — | — |
| 2017-11-14 | $45.96 | $468.53 | 2,147,875 | — | — |
| 2017-11-13 | $45.52 | $464.04 | 2,265,275 | — | — |
| 2017-11-10 | $44.96 | $458.33 | 2,381,725 | — | — |
| 2017-11-09 | $44.96 | $458.33 | 2,020,675 | — | — |
| 2017-11-08 | $45.28 | $461.60 | 1,981,600 | — | — |
| 2017-11-07 | $44.96 | $458.33 | 3,550,300 | — | — |
| 2017-11-06 | $44.16 | $450.18 | 3,426,900 | — | — |
| 2017-11-03 | $44.92 | $457.93 | 2,108,150 | — | — |
| 2017-11-02 | $45.16 | $460.37 | 3,105,375 | — | — |
| 2017-11-01 | $46.08 | $469.75 | 2,310,525 | — | — |
| 2017-10-31 | $45.84 | $467.31 | 2,208,425 | — | — |
| 2017-10-30 | $46.24 | $471.38 | 2,475,500 | — | — |
| 2017-10-27 | $46.44 | $473.42 | 3,372,375 | — | — |
| 2017-10-26 | $46.00 | $468.94 | 5,061,425 | — | — |
| 2017-10-25 | $47.36 | $482.80 | 3,373,650 | — | — |
| 2017-10-24 | $48.16 | $490.96 | 2,048,700 | — | — |
| 2017-10-23 | $48.36 | $492.99 | 2,728,000 | — | — |
| 2017-10-20 | $49.16 | $501.15 | 3,565,475 | — | — |
| 2017-10-19 | $49.48 | $504.41 | 1,812,450 | — | — |
| 2017-10-18 | $49.24 | $501.97 | 2,352,700 | — | — |
| 2017-10-17 | $49.28 | $502.37 | 1,757,975 | — | — |
| 2017-10-16 | $49.04 | $499.93 | 2,117,150 | — | — |
| 2017-10-13 | $48.88 | $498.30 | 1,646,775 | — | — |
| 2017-10-12 | $48.68 | $496.26 | 3,288,950 | — | — |
| 2017-10-11 | $48.24 | $491.77 | 3,352,650 | — | — |
| 2017-10-10 | $48.24 | $491.77 | 5,810,725 | — | — |
| 2017-10-09 | $48.52 | $494.63 | 3,802,775 | — | — |
| 2017-10-06 | $48.48 | $494.22 | 12,227,300 | — | — |
| 2017-10-05 | $49.52 | $504.82 | 1,828,525 | — | — |
| 2017-10-04 | $49.32 | $502.78 | 1,195,475 | — | — |
| 2017-10-03 | $49.24 | $501.97 | 1,100,750 | — | — |
| 2017-10-02 | $49.12 | $500.74 | 1,560,575 | — | — |
| 2017-09-29 | $48.76 | $497.07 | 2,012,175 | — | — |
| 2017-09-28 | $48.96 | $499.11 | 2,089,875 | — | — |
| 2017-09-27 | $49.92 | $496.66 | 2,653,225 | — | — |
| 2017-09-26 | $50.16 | $499.05 | 2,073,775 | — | — |
| 2017-09-25 | $49.88 | $496.27 | 1,545,575 | — | — |
| 2017-09-22 | $49.76 | $495.07 | 1,575,525 | — | — |
| 2017-09-21 | $49.40 | $491.49 | 1,253,150 | — | — |
| 2017-09-20 | $49.44 | $491.89 | 1,769,875 | — | — |
| 2017-09-19 | $49.68 | $494.28 | 1,639,400 | — | — |
| 2017-09-18 | $49.48 | $492.29 | 1,577,675 | — | — |
| 2017-09-15 | $49.40 | $491.49 | 2,393,275 | — | — |
| 2017-09-14 | $48.96 | $487.11 | 1,425,275 | — | — |
| 2017-09-13 | $48.76 | $485.12 | 2,881,500 | — | — |
| 2017-09-12 | $49.76 | $495.07 | 1,372,825 | — | — |
| 2017-09-11 | $49.68 | $494.28 | 1,209,300 | — | — |
| 2017-09-08 | $49.40 | $491.49 | 1,222,325 | — | — |
| 2017-09-07 | $49.36 | $491.09 | 1,375,875 | — | — |
| 2017-09-06 | $49.48 | $492.29 | 1,689,450 | — | — |
| 2017-09-05 | $49.32 | $490.70 | 1,974,900 | — | — |
| 2017-09-01 | $49.84 | $495.87 | 1,641,325 | — | — |
| 2017-08-31 | $50.00 | $497.46 | 2,428,525 | — | — |
| 2017-08-30 | $49.36 | $491.09 | 1,445,600 | — | — |
| 2017-08-29 | $49.40 | $491.49 | 2,387,250 | — | — |
| 2017-08-28 | $49.72 | $494.67 | 1,349,050 | — | — |
| 2017-08-25 | $49.52 | $492.69 | 1,006,325 | — | — |
| 2017-08-24 | $49.92 | $496.66 | 1,455,400 | — | — |
| 2017-08-23 | $49.56 | $493.08 | 1,320,150 | — | — |
| 2017-08-22 | $49.80 | $495.47 | 2,059,625 | — | — |
| 2017-08-21 | $49.44 | $491.89 | 2,156,825 | — | — |
| 2017-08-18 | $49.36 | $491.09 | 2,561,975 | — | — |
| 2017-08-17 | $49.28 | $490.30 | 1,936,675 | — | — |
| 2017-08-16 | $49.40 | $491.49 | 2,587,575 | — | — |
| 2017-08-15 | $49.24 | $489.90 | 1,375,975 | — | — |
| 2017-08-14 | $49.28 | $490.30 | 1,595,700 | — | — |
| 2017-08-11 | $49.00 | $487.51 | 1,782,975 | — | — |
| 2017-08-10 | $49.08 | $488.31 | 2,782,575 | — | — |
| 2017-08-09 | $49.40 | $491.49 | 2,845,975 | — | — |
| 2017-08-08 | $48.72 | $484.73 | 2,001,950 | — | — |
| 2017-08-07 | $48.40 | $481.54 | 2,047,450 | — | — |
| 2017-08-04 | $48.04 | $477.96 | 1,596,350 | — | — |
| 2017-08-03 | $48.60 | $483.53 | 2,346,975 | — | — |
| 2017-08-02 | $48.68 | $484.33 | 2,373,525 | — | — |
| 2017-08-01 | $48.32 | $480.75 | 2,063,925 | — | — |
| 2017-07-31 | $48.12 | $478.76 | 2,193,400 | — | — |
| 2017-07-28 | $47.72 | $474.78 | 2,579,075 | — | — |
| 2017-07-27 | $47.60 | $473.58 | 2,922,450 | — | — |
| 2017-07-26 | $47.32 | $470.80 | 2,434,650 | — | — |
| 2017-07-25 | $47.20 | $469.60 | 3,242,000 | — | — |
| 2017-07-24 | $47.64 | $473.98 | 3,541,750 | — | — |
| 2017-07-21 | $47.48 | $472.39 | 4,605,575 | — | — |
| 2017-07-20 | $47.00 | $467.61 | 5,872,075 | — | — |
| 2017-07-19 | $47.04 | $468.01 | 5,102,025 | — | — |
| 2017-07-18 | $47.08 | $468.41 | 17,305,325 | — | — |
| 2017-07-17 | $49.04 | $487.91 | 1,704,375 | — | — |
| 2017-07-14 | $49.32 | $490.70 | 1,028,625 | — | — |
| 2017-07-13 | $48.72 | $484.73 | 1,335,100 | — | — |
| 2017-07-12 | $49.32 | $490.70 | 1,758,100 | — | — |
| 2017-07-11 | $49.04 | $487.91 | 1,458,100 | — | — |
| 2017-07-10 | $48.84 | $485.92 | 1,720,100 | — | — |
| 2017-07-07 | $48.28 | $480.35 | 1,160,925 | — | — |
| 2017-07-06 | $48.84 | $485.92 | 1,977,025 | — | — |
| 2017-07-05 | $49.12 | $488.71 | 1,815,075 | — | — |
| 2017-07-03 | $48.92 | $486.72 | 1,304,500 | — | — |
| 2017-06-30 | $48.20 | $479.55 | 1,553,125 | — | — |
| 2017-06-29 | $48.00 | $477.56 | 1,995,650 | — | — |
| 2017-06-28 | $48.44 | $481.94 | 2,170,150 | — | — |
| 2017-06-27 | $49.48 | $480.35 | 2,514,025 | — | — |
| 2017-06-26 | $50.64 | $491.61 | 1,932,225 | — | — |
| 2017-06-23 | $50.40 | $489.28 | 2,172,475 | — | — |
| 2017-06-22 | $49.80 | $483.45 | 1,248,450 | — | — |
| 2017-06-21 | $49.56 | $481.12 | 1,536,125 | — | — |
| 2017-06-20 | $49.52 | $480.74 | 1,363,150 | — | — |
| 2017-06-19 | $49.84 | $483.84 | 1,918,350 | — | — |
| 2017-06-16 | $49.44 | $479.96 | 3,652,000 | — | — |
| 2017-06-15 | $49.36 | $479.18 | 1,313,400 | — | — |
| 2017-06-14 | $49.16 | $477.24 | 2,118,850 | — | — |
| 2017-06-13 | $48.60 | $471.81 | 1,659,625 | — | — |
| 2017-06-12 | $48.60 | $471.81 | 1,304,075 | — | — |
| 2017-06-09 | $48.52 | $471.03 | 2,109,350 | — | — |
| 2017-06-08 | $48.52 | $471.03 | 1,465,600 | — | — |
| 2017-06-07 | $48.20 | $467.92 | 1,433,200 | — | — |
| 2017-06-06 | $48.00 | $465.98 | 1,274,675 | — | — |
| 2017-06-05 | $47.76 | $463.65 | 1,530,425 | — | — |
| 2017-06-02 | $48.12 | $467.15 | 1,978,300 | — | — |
| 2017-06-01 | $48.12 | $467.15 | 2,196,250 | — | — |
| 2017-05-31 | $47.92 | $465.20 | 3,261,325 | — | — |
| 2017-05-30 | $47.20 | $458.21 | 914,800 | — | — |
| 2017-05-26 | $47.28 | $458.99 | 1,092,600 | — | — |
| 2017-05-25 | $47.16 | $457.83 | 1,221,325 | — | — |
| 2017-05-24 | $47.08 | $457.05 | 1,502,075 | — | — |
| 2017-05-23 | $46.72 | $453.55 | 1,523,125 | — | — |
| 2017-05-22 | $46.48 | $451.22 | 1,172,900 | — | — |
| 2017-05-19 | $46.00 | $446.56 | 1,398,275 | — | — |
| 2017-05-18 | $45.76 | $444.23 | 1,680,975 | — | — |
| 2017-05-17 | $45.96 | $446.18 | 1,984,725 | — | — |
| 2017-05-16 | $45.40 | $440.74 | 1,328,525 | — | — |
| 2017-05-15 | $45.56 | $442.29 | 1,472,525 | — | — |
| 2017-05-12 | $45.20 | $438.80 | 1,114,975 | — | — |
| 2017-05-11 | $45.20 | $438.80 | 1,431,900 | — | — |
| 2017-05-10 | $45.20 | $438.80 | 1,719,550 | — | — |
| 2017-05-09 | $44.96 | $436.47 | 3,189,700 | — | — |
| 2017-05-08 | $45.76 | $444.23 | 1,874,650 | — | — |
| 2017-05-05 | $46.16 | $448.12 | 2,306,950 | — | — |
| 2017-05-04 | $45.88 | $445.40 | 3,320,125 | — | — |
| 2017-05-03 | $46.12 | $447.73 | 3,822,350 | — | — |
| 2017-05-02 | $46.76 | $453.94 | 2,979,625 | — | — |
| 2017-05-01 | $47.48 | $460.93 | 2,132,050 | — | — |
| 2017-04-28 | $47.24 | $458.60 | 3,302,600 | — | — |
| 2017-04-27 | $47.96 | $465.59 | 3,212,050 | — | — |
| 2017-04-26 | $47.00 | $456.27 | 2,068,900 | — | — |
| 2017-04-25 | $47.00 | $456.27 | 1,775,875 | — | — |
| 2017-04-24 | $47.04 | $456.66 | 2,174,125 | — | — |
| 2017-04-21 | $47.04 | $456.66 | 1,585,875 | — | — |
| 2017-04-20 | $46.80 | $454.33 | 1,785,700 | — | — |
| 2017-04-19 | $46.88 | $455.11 | 1,349,650 | — | — |
| 2017-04-18 | $47.04 | $456.66 | 1,616,900 | — | — |
| 2017-04-17 | $46.92 | $455.50 | 2,139,825 | — | — |
| 2017-04-13 | $46.52 | $451.61 | 2,224,625 | — | — |
| 2017-04-12 | $46.12 | $447.73 | 1,798,350 | — | — |
| 2017-04-11 | $45.96 | $446.18 | 2,006,975 | — | — |
| 2017-04-10 | $45.56 | $442.29 | 1,545,950 | — | — |
| 2017-04-07 | $45.24 | $439.19 | 1,717,800 | — | — |
| 2017-04-06 | $45.24 | $439.19 | 2,078,400 | — | — |
| 2017-04-05 | $45.24 | $439.19 | 2,848,475 | — | — |
| 2017-04-04 | $44.88 | $435.69 | 1,590,600 | — | — |
| 2017-04-03 | $44.48 | $431.81 | 1,917,375 | — | — |
| 2017-03-31 | $44.44 | $431.42 | 1,564,450 | — | — |
| 2017-03-30 | $44.44 | $431.42 | 1,136,275 | — | — |
| 2017-03-29 | $44.48 | $431.81 | 2,533,250 | — | — |
| 2017-03-28 | $45.24 | $427.54 | 3,054,525 | — | — |
| 2017-03-27 | $44.92 | $424.51 | 2,010,650 | — | — |
| 2017-03-24 | $44.56 | $421.11 | 1,670,550 | — | — |
| 2017-03-23 | $44.80 | $423.38 | 1,968,750 | — | — |
| 2017-03-22 | $44.60 | $421.49 | 1,926,575 | — | — |
| 2017-03-21 | $44.36 | $419.22 | 2,473,125 | — | — |
| 2017-03-20 | $44.32 | $418.84 | 1,936,475 | — | — |
| 2017-03-17 | $44.00 | $415.82 | 3,615,250 | — | — |
| 2017-03-16 | $43.80 | $413.93 | 2,214,075 | — | — |
| 2017-03-15 | $43.80 | $413.93 | 2,750,550 | — | — |
| 2017-03-14 | $43.20 | $408.26 | 1,252,975 | — | — |
| 2017-03-13 | $43.24 | $408.64 | 1,514,100 | — | — |
| 2017-03-10 | $43.88 | $414.68 | 2,104,925 | — | — |
| 2017-03-09 | $42.92 | $405.61 | 2,177,375 | — | — |
| 2017-03-08 | $43.16 | $407.88 | 1,974,900 | — | — |
| 2017-03-07 | $43.92 | $415.06 | 1,347,400 | — | — |
| 2017-03-06 | $44.00 | $415.82 | 1,601,750 | — | — |
| 2017-03-03 | $43.84 | $414.31 | 1,131,400 | — | — |
| 2017-03-02 | $43.72 | $413.17 | 1,182,950 | — | — |
| 2017-03-01 | $43.64 | $412.42 | 2,184,525 | — | — |
| 2017-02-28 | $44.40 | $419.60 | 2,746,600 | — | — |
| 2017-02-27 | $44.12 | $416.95 | 1,353,675 | — | — |
| 2017-02-24 | $44.20 | $417.71 | 1,765,575 | — | — |
| 2017-02-23 | $43.92 | $415.06 | 2,300,275 | — | — |
| 2017-02-22 | $43.60 | $412.04 | 1,597,950 | — | — |
| 2017-02-21 | $43.32 | $409.39 | 1,332,025 | — | — |
| 2017-02-17 | $43.28 | $409.01 | 1,900,425 | — | — |
| 2017-02-16 | $43.20 | $408.26 | 2,270,775 | — | — |
| 2017-02-15 | $42.00 | $396.92 | 1,887,850 | — | — |
| 2017-02-14 | $41.84 | $395.41 | 1,615,950 | — | — |
| 2017-02-13 | $42.32 | $399.94 | 923,025 | — | — |
| 2017-02-10 | $42.08 | $397.67 | 913,575 | — | — |
| 2017-02-09 | $41.84 | $395.41 | 1,341,150 | — | — |
| 2017-02-08 | $42.00 | $396.92 | 1,276,025 | — | — |
| 2017-02-07 | $41.72 | $394.27 | 1,218,600 | — | — |
| 2017-02-06 | $41.60 | $393.14 | 1,546,850 | — | — |
| 2017-02-03 | $41.24 | $389.74 | 1,221,200 | — | — |
| 2017-02-02 | $41.16 | $388.98 | 1,296,450 | — | — |
| 2017-02-01 | $40.92 | $386.71 | 2,057,900 | — | — |
| 2017-01-31 | $40.88 | $386.33 | 1,917,500 | — | — |
| 2017-01-30 | $41.00 | $387.47 | 1,242,150 | — | — |
| 2017-01-27 | $40.96 | $387.09 | 958,925 | — | — |
| 2017-01-26 | $40.96 | $387.09 | 1,495,025 | — | — |
| 2017-01-25 | $41.00 | $387.47 | 1,020,850 | — | — |
| 2017-01-24 | $41.04 | $387.85 | 2,103,075 | — | — |
| 2017-01-23 | $41.00 | $387.47 | 1,505,575 | — | — |
| 2017-01-20 | $40.64 | $384.06 | 1,446,275 | — | — |
| 2017-01-19 | $40.48 | $382.55 | 1,881,975 | — | — |
| 2017-01-18 | $41.08 | $388.22 | 1,166,875 | — | — |
| 2017-01-17 | $40.96 | $387.09 | 1,506,825 | — | — |
| 2017-01-13 | $40.60 | $383.69 | 1,182,425 | — | — |
| 2017-01-12 | $40.72 | $384.82 | 1,132,550 | — | — |
| 2017-01-11 | $40.72 | $384.82 | 1,769,450 | — | — |
| 2017-01-10 | $40.68 | $384.44 | 2,169,450 | — | — |
| 2017-01-09 | $40.88 | $386.33 | 1,755,125 | — | — |
| 2017-01-06 | $41.08 | $388.22 | 1,434,500 | — | — |
| 2017-01-05 | $40.88 | $386.33 | 2,032,625 | — | — |
| 2017-01-04 | $40.44 | $382.17 | 1,897,475 | — | — |
| 2017-01-03 | $40.32 | $381.04 | 1,967,050 | — | — |