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
- 1986-03-12 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 | $47.28 | $52.31 | 9,750,000 | — | — |
| 2017-12-28 | $47.52 | $52.58 | 7,777,600 | — | — |
| 2017-12-27 | $47.38 | $52.42 | 8,132,200 | — | — |
| 2017-12-26 | $47.43 | $52.48 | 7,650,200 | — | — |
| 2017-12-22 | $47.36 | $52.40 | 11,197,300 | — | — |
| 2017-12-21 | $47.28 | $52.31 | 18,396,800 | — | — |
| 2017-12-20 | $47.90 | $53.00 | 11,432,200 | — | — |
| 2017-12-19 | $47.82 | $52.91 | 28,664,300 | — | — |
| 2017-12-18 | $47.71 | $52.79 | 25,156,800 | — | — |
| 2017-12-15 | $48.30 | $53.44 | 75,176,000 | — | — |
| 2017-12-14 | $50.19 | $55.53 | 22,259,300 | — | — |
| 2017-12-13 | $50.05 | $55.38 | 17,196,900 | — | — |
| 2017-12-12 | $50.39 | $55.75 | 17,464,000 | — | — |
| 2017-12-11 | $50.47 | $55.84 | 15,852,800 | — | — |
| 2017-12-08 | $49.60 | $54.88 | 14,732,300 | — | — |
| 2017-12-07 | $48.52 | $53.68 | 13,482,800 | — | — |
| 2017-12-06 | $48.42 | $53.57 | 12,974,500 | — | — |
| 2017-12-05 | $47.99 | $53.10 | 17,858,900 | — | — |
| 2017-12-04 | $48.40 | $53.55 | 13,473,900 | — | — |
| 2017-12-01 | $49.61 | $54.89 | 15,899,500 | — | — |
| 2017-11-30 | $49.06 | $54.28 | 24,701,100 | — | — |
| 2017-11-29 | $48.52 | $53.68 | 14,377,600 | — | — |
| 2017-11-28 | $49.01 | $54.23 | 13,930,600 | — | — |
| 2017-11-27 | $48.88 | $54.08 | 13,395,600 | — | — |
| 2017-11-24 | $49.01 | $54.23 | 6,008,300 | — | — |
| 2017-11-22 | $48.58 | $53.75 | 10,618,900 | — | — |
| 2017-11-21 | $48.63 | $53.81 | 18,313,300 | — | — |
| 2017-11-20 | $49.02 | $54.24 | 11,525,100 | — | — |
| 2017-11-17 | $48.94 | $54.15 | 10,035,100 | — | — |
| 2017-11-16 | $49.20 | $54.44 | 11,738,500 | — | — |
| 2017-11-15 | $48.82 | $54.02 | 9,425,100 | — | — |
| 2017-11-14 | $49.20 | $54.44 | 8,498,900 | — | — |
| 2017-11-13 | $49.40 | $54.66 | 6,566,700 | — | — |
| 2017-11-10 | $49.32 | $54.57 | 9,944,200 | — | — |
| 2017-11-09 | $49.24 | $54.48 | 16,195,400 | — | — |
| 2017-11-08 | $50.54 | $55.92 | 7,977,900 | — | — |
| 2017-11-07 | $50.49 | $55.86 | 6,796,500 | — | — |
| 2017-11-06 | $50.40 | $55.76 | 9,678,000 | — | — |
| 2017-11-03 | $50.18 | $55.52 | 15,814,500 | — | — |
| 2017-11-02 | $50.28 | $55.63 | 10,389,800 | — | — |
| 2017-11-01 | $50.64 | $56.03 | 10,128,000 | — | — |
| 2017-10-31 | $50.90 | $56.32 | 14,453,100 | — | — |
| 2017-10-30 | $50.68 | $56.07 | 9,049,800 | — | — |
| 2017-10-27 | $50.88 | $56.30 | 15,099,500 | — | — |
| 2017-10-26 | $50.15 | $55.49 | 16,952,900 | — | — |
| 2017-10-25 | $49.70 | $54.99 | 20,635,800 | — | — |
| 2017-10-24 | $49.98 | $55.30 | 17,562,400 | — | — |
| 2017-10-23 | $49.31 | $54.56 | 14,633,400 | — | — |
| 2017-10-20 | $49.25 | $54.49 | 15,501,500 | — | — |
| 2017-10-19 | $49.35 | $54.60 | 10,048,600 | — | — |
| 2017-10-18 | $49.58 | $54.86 | 12,064,100 | — | — |
| 2017-10-17 | $49.19 | $54.43 | 14,191,300 | — | — |
| 2017-10-16 | $48.86 | $54.06 | 9,378,100 | — | — |
| 2017-10-13 | $48.61 | $53.78 | 10,142,300 | — | — |
| 2017-10-12 | $48.23 | $53.36 | 11,715,600 | — | — |
| 2017-10-11 | $48.28 | $53.42 | 12,588,300 | — | — |
| 2017-10-10 | $48.21 | $53.34 | 15,630,500 | — | — |
| 2017-10-09 | $48.36 | $53.30 | 10,173,000 | — | — |
| 2017-10-06 | $48.40 | $53.34 | 16,340,400 | — | — |
| 2017-10-05 | $48.91 | $53.90 | 13,886,100 | — | — |
| 2017-10-04 | $48.90 | $53.89 | 15,204,500 | — | — |
| 2017-10-03 | $48.69 | $53.66 | 12,710,800 | — | — |
| 2017-10-02 | $48.80 | $53.78 | 26,097,300 | — | — |
| 2017-09-29 | $48.35 | $53.29 | 44,896,600 | — | — |
| 2017-09-28 | $48.08 | $52.99 | 12,997,700 | — | — |
| 2017-09-27 | $48.16 | $53.08 | 14,499,200 | — | — |
| 2017-09-26 | $47.92 | $52.81 | 18,679,900 | — | — |
| 2017-09-25 | $47.97 | $52.87 | 15,663,600 | — | — |
| 2017-09-22 | $48.16 | $53.08 | 15,341,900 | — | — |
| 2017-09-21 | $47.97 | $52.87 | 15,656,300 | — | — |
| 2017-09-20 | $47.97 | $52.87 | 21,257,300 | — | — |
| 2017-09-19 | $48.04 | $52.94 | 23,070,700 | — | — |
| 2017-09-18 | $48.33 | $53.26 | 29,434,700 | — | — |
| 2017-09-15 | $48.74 | $53.72 | 66,367,900 | — | — |
| 2017-09-14 | $52.79 | $58.18 | 21,901,600 | — | — |
| 2017-09-13 | $52.80 | $58.19 | 14,463,000 | — | — |
| 2017-09-12 | $52.77 | $58.16 | 13,352,400 | — | — |
| 2017-09-11 | $52.49 | $57.85 | 16,526,300 | — | — |
| 2017-09-08 | $51.58 | $56.85 | 10,356,500 | — | — |
| 2017-09-07 | $51.73 | $57.01 | 11,516,800 | — | — |
| 2017-09-06 | $51.01 | $56.22 | 15,615,600 | — | — |
| 2017-09-05 | $50.93 | $56.13 | 15,610,700 | — | — |
| 2017-09-01 | $50.62 | $55.79 | 8,716,800 | — | — |
| 2017-08-31 | $50.33 | $55.47 | 12,958,100 | — | — |
| 2017-08-30 | $49.80 | $54.88 | 6,957,400 | — | — |
| 2017-08-29 | $49.45 | $54.50 | 7,245,900 | — | — |
| 2017-08-28 | $49.24 | $54.27 | 6,211,300 | — | — |
| 2017-08-25 | $49.24 | $54.27 | 7,853,300 | — | — |
| 2017-08-24 | $49.19 | $54.21 | 7,365,500 | — | — |
| 2017-08-23 | $49.07 | $54.08 | 6,895,400 | — | — |
| 2017-08-22 | $49.26 | $54.29 | 9,233,000 | — | — |
| 2017-08-21 | $48.90 | $53.89 | 7,293,400 | — | — |
| 2017-08-18 | $48.62 | $53.58 | 10,248,400 | — | — |
| 2017-08-17 | $48.55 | $53.51 | 9,661,600 | — | — |
| 2017-08-16 | $49.25 | $54.28 | 9,881,200 | — | — |
| 2017-08-15 | $48.83 | $53.82 | 10,663,500 | — | — |
| 2017-08-14 | $48.85 | $53.84 | 9,229,100 | — | — |
| 2017-08-11 | $48.24 | $53.16 | 11,704,600 | — | — |
| 2017-08-10 | $48.10 | $53.01 | 13,391,100 | — | — |
| 2017-08-09 | $49.06 | $54.07 | 15,872,400 | — | — |
| 2017-08-08 | $49.10 | $54.11 | 14,684,300 | — | — |
| 2017-08-07 | $49.64 | $54.71 | 8,280,300 | — | — |
| 2017-08-04 | $49.96 | $55.06 | 7,025,300 | — | — |
| 2017-08-03 | $50.23 | $55.36 | 9,490,100 | — | — |
| 2017-08-02 | $49.77 | $54.85 | 8,720,700 | — | — |
| 2017-08-01 | $50.16 | $55.28 | 6,066,200 | — | — |
| 2017-07-31 | $49.93 | $55.03 | 10,066,600 | — | — |
| 2017-07-28 | $50.30 | $55.44 | 8,996,400 | — | — |
| 2017-07-27 | $50.45 | $55.60 | 16,508,800 | — | — |
| 2017-07-26 | $51.17 | $56.39 | 5,724,500 | — | — |
| 2017-07-25 | $51.17 | $56.39 | 10,536,200 | — | — |
| 2017-07-24 | $50.76 | $55.94 | 7,639,100 | — | — |
| 2017-07-21 | $50.80 | $55.99 | 8,791,900 | — | — |
| 2017-07-20 | $51.13 | $56.35 | 8,772,500 | — | — |
| 2017-07-19 | $51.00 | $56.21 | 13,312,800 | — | — |
| 2017-07-18 | $50.45 | $55.60 | 14,104,800 | — | — |
| 2017-07-17 | $50.44 | $55.59 | 8,093,600 | — | — |
| 2017-07-14 | $50.56 | $55.51 | 9,875,900 | — | — |
| 2017-07-13 | $50.35 | $55.28 | 11,959,900 | — | — |
| 2017-07-12 | $50.45 | $55.39 | 14,461,400 | — | — |
| 2017-07-11 | $49.88 | $54.77 | 9,751,100 | — | — |
| 2017-07-10 | $49.62 | $54.48 | 10,098,500 | — | — |
| 2017-07-07 | $49.35 | $54.18 | 10,889,400 | — | — |
| 2017-07-06 | $48.85 | $53.63 | 14,411,900 | — | — |
| 2017-07-05 | $49.46 | $54.30 | 15,775,300 | — | — |
| 2017-07-03 | $49.36 | $54.19 | 10,883,200 | — | — |
| 2017-06-30 | $50.14 | $55.05 | 13,146,400 | — | — |
| 2017-06-29 | $50.20 | $55.12 | 13,929,100 | — | — |
| 2017-06-28 | $50.87 | $55.85 | 15,981,600 | — | — |
| 2017-06-27 | $50.75 | $55.72 | 17,876,400 | — | — |
| 2017-06-26 | $50.86 | $55.84 | 29,453,400 | — | — |
| 2017-06-23 | $50.95 | $55.94 | 42,812,500 | — | — |
| 2017-06-22 | $50.30 | $55.23 | 63,193,900 | — | — |
| 2017-06-21 | $46.33 | $50.87 | 30,757,300 | — | — |
| 2017-06-20 | $45.84 | $50.33 | 15,299,600 | — | — |
| 2017-06-19 | $45.73 | $50.21 | 12,787,700 | — | — |
| 2017-06-16 | $45.09 | $49.51 | 15,930,900 | — | — |
| 2017-06-15 | $44.68 | $49.06 | 10,394,600 | — | — |
| 2017-06-14 | $44.81 | $49.20 | 12,024,600 | — | — |
| 2017-06-13 | $44.98 | $49.39 | 10,705,800 | — | — |
| 2017-06-12 | $44.85 | $49.24 | 16,189,900 | — | — |
| 2017-06-09 | $45.03 | $49.44 | 12,188,400 | — | — |
| 2017-06-08 | $45.42 | $49.87 | 12,889,500 | — | — |
| 2017-06-07 | $45.40 | $49.85 | 7,688,700 | — | — |
| 2017-06-06 | $45.61 | $50.08 | 7,449,500 | — | — |
| 2017-06-05 | $45.92 | $50.42 | 8,617,300 | — | — |
| 2017-06-02 | $45.66 | $50.13 | 11,794,600 | — | — |
| 2017-06-01 | $45.79 | $50.28 | 8,138,900 | — | — |
| 2017-05-31 | $45.39 | $49.84 | 14,757,600 | — | — |
| 2017-05-30 | $45.42 | $49.87 | 10,769,800 | — | — |
| 2017-05-26 | $45.26 | $49.69 | 6,899,700 | — | — |
| 2017-05-25 | $45.20 | $49.63 | 7,597,600 | — | — |
| 2017-05-24 | $44.83 | $49.22 | 7,653,600 | — | — |
| 2017-05-23 | $44.56 | $48.92 | 6,873,700 | — | — |
| 2017-05-22 | $44.63 | $49.00 | 9,805,800 | — | — |
| 2017-05-19 | $44.31 | $48.65 | 11,519,200 | — | — |
| 2017-05-18 | $44.17 | $48.50 | 12,777,600 | — | — |
| 2017-05-17 | $44.23 | $48.56 | 18,489,200 | — | — |
| 2017-05-16 | $45.29 | $49.73 | 7,944,500 | — | — |
| 2017-05-15 | $45.32 | $49.76 | 9,694,000 | — | — |
| 2017-05-12 | $45.08 | $49.50 | 7,965,100 | — | — |
| 2017-05-11 | $45.16 | $49.58 | 8,996,400 | — | — |
| 2017-05-10 | $45.53 | $49.99 | 6,906,100 | — | — |
| 2017-05-09 | $45.48 | $49.93 | 6,530,600 | — | — |
| 2017-05-08 | $45.56 | $50.02 | 7,559,600 | — | — |
| 2017-05-05 | $45.58 | $50.04 | 8,443,400 | — | — |
| 2017-05-04 | $45.47 | $49.92 | 15,505,200 | — | — |
| 2017-05-03 | $44.89 | $49.29 | 10,695,900 | — | — |
| 2017-05-02 | $45.13 | $49.55 | 11,649,600 | — | — |
| 2017-05-01 | $45.05 | $49.46 | 9,118,300 | — | — |
| 2017-04-28 | $44.96 | $49.36 | 12,962,700 | — | — |
| 2017-04-27 | $44.77 | $49.16 | 8,221,000 | — | — |
| 2017-04-26 | $44.69 | $49.07 | 10,122,400 | — | — |
| 2017-04-25 | $44.72 | $49.10 | 12,436,800 | — | — |
| 2017-04-24 | $44.84 | $49.23 | 10,848,900 | — | — |
| 2017-04-21 | $44.43 | $48.78 | 11,556,000 | — | — |
| 2017-04-20 | $44.53 | $48.89 | 10,880,900 | — | — |
| 2017-04-19 | $44.19 | $48.52 | 10,712,000 | — | — |
| 2017-04-18 | $44.52 | $48.88 | 10,446,700 | — | — |
| 2017-04-17 | $44.29 | $48.63 | 10,999,300 | — | — |
| 2017-04-13 | $44.00 | $48.31 | 11,838,300 | — | — |
| 2017-04-12 | $44.18 | $48.51 | 8,457,000 | — | — |
| 2017-04-11 | $44.17 | $48.50 | 15,422,400 | — | — |
| 2017-04-10 | $44.00 | $48.31 | 11,668,600 | — | — |
| 2017-04-07 | $44.29 | $48.42 | 13,446,600 | — | — |
| 2017-04-06 | $44.18 | $48.30 | 11,557,800 | — | — |
| 2017-04-05 | $44.49 | $48.64 | 9,445,100 | — | — |
| 2017-04-04 | $44.59 | $48.75 | 9,161,300 | — | — |
| 2017-04-03 | $44.61 | $48.77 | 16,044,300 | — | — |
| 2017-03-31 | $44.61 | $48.77 | 10,652,800 | — | — |
| 2017-03-30 | $44.68 | $48.85 | 7,792,500 | — | — |
| 2017-03-29 | $44.52 | $48.67 | 10,636,200 | — | — |
| 2017-03-28 | $44.69 | $48.86 | 14,008,800 | — | — |
| 2017-03-27 | $44.84 | $49.02 | 8,933,100 | — | — |
| 2017-03-24 | $44.65 | $48.81 | 13,110,200 | — | — |
| 2017-03-23 | $44.95 | $49.14 | 16,190,500 | — | — |
| 2017-03-22 | $44.79 | $48.97 | 14,339,700 | — | — |
| 2017-03-21 | $44.84 | $49.02 | 21,974,500 | — | — |
| 2017-03-20 | $45.23 | $49.45 | 21,452,600 | — | — |
| 2017-03-17 | $45.66 | $49.92 | 31,688,700 | — | — |
| 2017-03-16 | $45.73 | $49.99 | 67,535,400 | — | — |
| 2017-03-15 | $43.05 | $47.06 | 18,393,200 | — | — |
| 2017-03-14 | $42.79 | $46.78 | 10,291,000 | — | — |
| 2017-03-13 | $42.58 | $46.55 | 12,440,800 | — | — |
| 2017-03-10 | $42.68 | $46.66 | 12,244,500 | — | — |
| 2017-03-09 | $42.44 | $46.40 | 10,308,400 | — | — |
| 2017-03-08 | $42.61 | $46.58 | 9,217,100 | — | — |
| 2017-03-07 | $42.60 | $46.57 | 9,492,900 | — | — |
| 2017-03-06 | $42.57 | $46.54 | 9,196,000 | — | — |
| 2017-03-03 | $42.69 | $46.67 | 8,917,100 | — | — |
| 2017-03-02 | $42.89 | $46.89 | 9,431,600 | — | — |
| 2017-03-01 | $42.92 | $46.92 | 11,402,200 | — | — |
| 2017-02-28 | $42.59 | $46.56 | 14,450,300 | — | — |
| 2017-02-27 | $42.70 | $46.68 | 13,876,500 | — | — |
| 2017-02-24 | $43.17 | $47.20 | 11,426,700 | — | — |
| 2017-02-23 | $42.96 | $46.97 | 15,484,000 | — | — |
| 2017-02-22 | $42.51 | $46.47 | 11,602,800 | — | — |
| 2017-02-21 | $42.27 | $46.21 | 12,394,700 | — | — |
| 2017-02-17 | $42.06 | $45.98 | 18,545,300 | — | — |
| 2017-02-16 | $41.59 | $45.47 | 10,132,700 | — | — |
| 2017-02-15 | $41.41 | $45.27 | 9,243,600 | — | — |
| 2017-02-14 | $41.10 | $44.93 | 9,623,000 | — | — |
| 2017-02-13 | $41.09 | $44.92 | 12,779,800 | — | — |
| 2017-02-10 | $40.79 | $44.59 | 13,168,700 | — | — |
| 2017-02-09 | $40.23 | $43.98 | 10,977,100 | — | — |
| 2017-02-08 | $40.02 | $43.75 | 8,883,300 | — | — |
| 2017-02-07 | $40.07 | $43.81 | 8,848,700 | — | — |
| 2017-02-06 | $40.10 | $43.84 | 7,871,300 | — | — |
| 2017-02-03 | $40.43 | $44.20 | 12,941,200 | — | — |
| 2017-02-02 | $39.98 | $43.71 | 10,120,300 | — | — |
| 2017-02-01 | $39.84 | $43.55 | 11,837,000 | — | — |
| 2017-01-31 | $40.11 | $43.85 | 10,766,700 | — | — |
| 2017-01-30 | $40.23 | $43.98 | 10,589,600 | — | — |
| 2017-01-27 | $40.23 | $43.98 | 9,232,700 | — | — |
| 2017-01-26 | $40.13 | $43.87 | 10,556,500 | — | — |
| 2017-01-25 | $40.15 | $43.89 | 13,164,800 | — | — |
| 2017-01-24 | $40.10 | $43.84 | 12,216,500 | — | — |
| 2017-01-23 | $39.68 | $43.38 | 13,251,200 | — | — |
| 2017-01-20 | $39.87 | $43.59 | 25,439,100 | — | — |
| 2017-01-19 | $39.21 | $42.87 | 12,232,400 | — | — |
| 2017-01-18 | $39.19 | $42.84 | 10,394,000 | — | — |
| 2017-01-17 | $39.10 | $42.75 | 11,081,400 | — | — |
| 2017-01-13 | $39.26 | $42.92 | 9,455,300 | — | — |
| 2017-01-12 | $39.20 | $42.86 | 11,526,900 | — | — |
| 2017-01-11 | $39.11 | $42.76 | 10,403,100 | — | — |
| 2017-01-10 | $38.66 | $42.26 | 11,316,600 | — | — |
| 2017-01-09 | $39.03 | $42.67 | 15,587,900 | — | — |
| 2017-01-06 | $38.45 | $42.04 | 14,829,700 | — | — |
| 2017-01-05 | $38.64 | $42.24 | 12,064,700 | — | — |
| 2017-01-04 | $38.74 | $42.35 | 9,545,500 | — | — |
| 2017-01-03 | $38.55 | $42.14 | 11,051,300 | — | — |