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
- 1980-03-17 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 | $47.39 | $132.66 | 1,298,700 | — | — |
| 2017-12-28 | $47.63 | $133.33 | 1,590,300 | — | — |
| 2017-12-27 | $47.23 | $132.21 | 1,577,700 | — | — |
| 2017-12-26 | $47.43 | $132.79 | 714,450 | — | — |
| 2017-12-22 | $47.33 | $132.51 | 1,320,450 | — | — |
| 2017-12-21 | $47.49 | $132.94 | 1,685,100 | — | — |
| 2017-12-20 | $47.54 | $133.09 | 2,109,300 | — | — |
| 2017-12-19 | $47.27 | $132.32 | 2,173,350 | — | — |
| 2017-12-18 | $47.07 | $131.76 | 2,954,700 | — | — |
| 2017-12-15 | $46.11 | $129.08 | 4,241,550 | — | — |
| 2017-12-14 | $46.15 | $129.19 | 2,546,250 | — | — |
| 2017-12-13 | $46.73 | $130.83 | 2,386,050 | — | — |
| 2017-12-12 | $47.94 | $131.97 | 3,718,800 | — | — |
| 2017-12-11 | $47.83 | $131.66 | 2,780,850 | — | — |
| 2017-12-08 | $47.98 | $132.08 | 2,353,950 | — | — |
| 2017-12-07 | $47.48 | $130.70 | 2,763,750 | — | — |
| 2017-12-06 | $46.75 | $128.68 | 2,949,000 | — | — |
| 2017-12-05 | $46.78 | $128.78 | 4,141,950 | — | — |
| 2017-12-04 | $46.85 | $128.96 | 5,506,650 | — | — |
| 2017-12-01 | $46.43 | $127.82 | 4,148,100 | — | — |
| 2017-11-30 | $46.89 | $129.07 | 3,537,150 | — | — |
| 2017-11-29 | $46.01 | $126.65 | 3,392,400 | — | — |
| 2017-11-28 | $45.69 | $125.77 | 4,456,500 | — | — |
| 2017-11-27 | $44.60 | $122.78 | 3,756,600 | — | — |
| 2017-11-24 | $44.63 | $122.85 | 1,422,600 | — | — |
| 2017-11-22 | $45.25 | $124.56 | 1,568,250 | — | — |
| 2017-11-21 | $45.13 | $124.23 | 1,839,900 | — | — |
| 2017-11-20 | $45.13 | $124.24 | 3,283,050 | — | — |
| 2017-11-17 | $44.46 | $122.39 | 8,063,100 | — | — |
| 2017-11-16 | $46.47 | $127.91 | 2,463,450 | — | — |
| 2017-11-15 | $45.46 | $125.14 | 2,856,150 | — | — |
| 2017-11-14 | $45.78 | $126.02 | 2,116,950 | — | — |
| 2017-11-13 | $46.21 | $127.22 | 1,472,250 | — | — |
| 2017-11-10 | $46.39 | $127.25 | 1,512,000 | — | — |
| 2017-11-09 | $46.28 | $126.94 | 3,475,050 | — | — |
| 2017-11-08 | $47.01 | $128.95 | 1,484,700 | — | — |
| 2017-11-07 | $46.99 | $128.88 | 2,529,900 | — | — |
| 2017-11-06 | $47.07 | $129.12 | 2,248,350 | — | — |
| 2017-11-03 | $47.55 | $130.42 | 3,468,900 | — | — |
| 2017-11-02 | $47.97 | $131.59 | 3,289,950 | — | — |
| 2017-11-01 | $47.32 | $129.79 | 3,128,550 | — | — |
| 2017-10-31 | $47.82 | $131.17 | 4,141,200 | — | — |
| 2017-10-30 | $46.97 | $128.83 | 3,124,200 | — | — |
| 2017-10-27 | $47.91 | $131.42 | 3,547,050 | — | — |
| 2017-10-26 | $48.05 | $131.81 | 5,345,400 | — | — |
| 2017-10-25 | $46.82 | $128.42 | 5,558,400 | — | — |
| 2017-10-24 | $46.92 | $128.70 | 11,257,950 | — | — |
| 2017-10-23 | $49.77 | $136.51 | 3,894,300 | — | — |
| 2017-10-20 | $49.95 | $137.00 | 3,287,550 | — | — |
| 2017-10-19 | $49.18 | $134.90 | 4,017,150 | — | — |
| 2017-10-18 | $48.40 | $132.76 | 4,263,750 | — | — |
| 2017-10-17 | $48.47 | $132.94 | 2,878,350 | — | — |
| 2017-10-16 | $48.47 | $132.96 | 4,551,300 | — | — |
| 2017-10-13 | $48.46 | $132.92 | 3,931,050 | — | — |
| 2017-10-12 | $48.62 | $133.36 | 4,098,000 | — | — |
| 2017-10-11 | $48.57 | $133.23 | 2,799,900 | — | — |
| 2017-10-10 | $48.95 | $134.26 | 2,483,850 | — | — |
| 2017-10-09 | $48.87 | $134.04 | 3,062,550 | — | — |
| 2017-10-06 | $48.85 | $134.00 | 5,990,550 | — | — |
| 2017-10-05 | $49.82 | $136.65 | 2,496,900 | — | — |
| 2017-10-04 | $49.57 | $135.98 | 3,166,500 | — | — |
| 2017-10-03 | $49.17 | $134.88 | 2,679,450 | — | — |
| 2017-10-02 | $48.61 | $133.34 | 1,453,950 | — | — |
| 2017-09-29 | $48.23 | $132.28 | 1,714,950 | — | — |
| 2017-09-28 | $48.25 | $132.34 | 1,680,450 | — | — |
| 2017-09-27 | $48.46 | $132.92 | 2,627,400 | — | — |
| 2017-09-26 | $47.91 | $131.42 | 1,496,700 | — | — |
| 2017-09-25 | $48.03 | $131.75 | 2,704,350 | — | — |
| 2017-09-22 | $47.61 | $130.60 | 1,707,000 | — | — |
| 2017-09-21 | $47.14 | $129.30 | 1,822,500 | — | — |
| 2017-09-20 | $47.23 | $129.54 | 2,598,600 | — | — |
| 2017-09-19 | $47.27 | $129.65 | 2,025,900 | — | — |
| 2017-09-18 | $47.24 | $129.58 | 3,316,200 | — | — |
| 2017-09-15 | $46.61 | $127.86 | 3,222,000 | — | — |
| 2017-09-14 | $46.15 | $126.58 | 1,960,200 | — | — |
| 2017-09-13 | $46.08 | $126.39 | 1,780,050 | — | — |
| 2017-09-12 | $45.83 | $125.70 | 2,024,400 | — | — |
| 2017-09-11 | $45.13 | $123.80 | 2,146,050 | — | — |
| 2017-09-08 | $45.07 | $123.61 | 2,505,150 | — | — |
| 2017-09-07 | $44.55 | $122.21 | 3,512,850 | — | — |
| 2017-09-06 | $43.49 | $119.30 | 3,560,400 | — | — |
| 2017-09-05 | $43.53 | $119.39 | 2,354,100 | — | — |
| 2017-09-01 | $43.91 | $120.43 | 1,444,050 | — | — |
| 2017-08-31 | $44.22 | $121.29 | 1,745,250 | — | — |
| 2017-08-30 | $44.05 | $120.83 | 2,104,500 | — | — |
| 2017-08-29 | $43.44 | $119.15 | 2,507,700 | — | — |
| 2017-08-28 | $42.93 | $117.76 | 1,679,550 | — | — |
| 2017-08-25 | $42.67 | $117.05 | 1,431,600 | — | — |
| 2017-08-24 | $42.55 | $116.70 | 1,823,100 | — | — |
| 2017-08-23 | $42.67 | $117.05 | 1,647,600 | — | — |
| 2017-08-22 | $42.97 | $117.85 | 2,450,550 | — | — |
| 2017-08-21 | $42.17 | $115.66 | 1,767,450 | — | — |
| 2017-08-18 | $42.00 | $115.20 | 2,966,850 | — | — |
| 2017-08-17 | $42.10 | $115.48 | 2,591,100 | — | — |
| 2017-08-16 | $42.95 | $117.82 | 1,523,400 | — | — |
| 2017-08-15 | $43.25 | $118.62 | 1,970,850 | — | — |
| 2017-08-14 | $43.47 | $119.24 | 2,499,750 | — | — |
| 2017-08-11 | $43.21 | $118.06 | 2,246,700 | — | — |
| 2017-08-10 | $43.47 | $118.78 | 3,604,350 | — | — |
| 2017-08-09 | $44.81 | $122.43 | 2,359,200 | — | — |
| 2017-08-08 | $45.27 | $123.68 | 2,133,600 | — | — |
| 2017-08-07 | $45.70 | $124.87 | 1,739,400 | — | — |
| 2017-08-04 | $45.72 | $124.92 | 2,303,700 | — | — |
| 2017-08-03 | $45.07 | $123.16 | 2,412,000 | — | — |
| 2017-08-02 | $44.96 | $122.85 | 2,635,950 | — | — |
| 2017-08-01 | $44.69 | $122.12 | 3,403,050 | — | — |
| 2017-07-31 | $45.63 | $124.69 | 1,716,000 | — | — |
| 2017-07-28 | $45.45 | $124.19 | 2,067,000 | — | — |
| 2017-07-27 | $45.44 | $124.16 | 2,234,550 | — | — |
| 2017-07-26 | $45.71 | $124.89 | 2,564,400 | — | — |
| 2017-07-25 | $45.76 | $125.03 | 6,625,350 | — | — |
| 2017-07-24 | $46.09 | $125.94 | 4,043,700 | — | — |
| 2017-07-21 | $45.91 | $125.45 | 2,301,150 | — | — |
| 2017-07-20 | $45.70 | $124.87 | 2,197,200 | — | — |
| 2017-07-19 | $45.69 | $124.83 | 2,236,500 | — | — |
| 2017-07-18 | $45.63 | $124.69 | 1,775,100 | — | — |
| 2017-07-17 | $45.49 | $124.28 | 2,117,700 | — | — |
| 2017-07-14 | $45.77 | $125.05 | 1,421,400 | — | — |
| 2017-07-13 | $45.51 | $124.34 | 2,294,850 | — | — |
| 2017-07-12 | $45.68 | $124.81 | 2,069,550 | — | — |
| 2017-07-11 | $45.68 | $124.81 | 2,528,700 | — | — |
| 2017-07-10 | $45.65 | $124.74 | 3,291,450 | — | — |
| 2017-07-07 | $45.08 | $123.17 | 2,227,650 | — | — |
| 2017-07-06 | $44.80 | $122.41 | 4,851,750 | — | — |
| 2017-07-05 | $44.26 | $120.93 | 3,799,350 | — | — |
| 2017-07-03 | $44.67 | $122.04 | 2,127,450 | — | — |
| 2017-06-30 | $44.03 | $120.30 | 3,168,600 | — | — |
| 2017-06-29 | $43.54 | $118.97 | 3,984,000 | — | — |
| 2017-06-28 | $43.57 | $119.06 | 3,031,050 | — | — |
| 2017-06-27 | $41.87 | $114.39 | 2,024,700 | — | — |
| 2017-06-26 | $42.13 | $115.10 | 1,827,600 | — | — |
| 2017-06-23 | $41.67 | $113.87 | 2,586,750 | — | — |
| 2017-06-22 | $41.83 | $114.30 | 1,635,300 | — | — |
| 2017-06-21 | $41.83 | $114.30 | 2,206,050 | — | — |
| 2017-06-20 | $42.66 | $116.56 | 1,561,050 | — | — |
| 2017-06-19 | $43.46 | $118.75 | 2,427,000 | — | — |
| 2017-06-16 | $43.47 | $118.78 | 3,378,000 | — | — |
| 2017-06-15 | $43.41 | $118.60 | 2,616,750 | — | — |
| 2017-06-14 | $42.59 | $116.38 | 2,127,000 | — | — |
| 2017-06-13 | $42.89 | $117.18 | 1,990,800 | — | — |
| 2017-06-12 | $43.05 | $117.62 | 2,437,050 | — | — |
| 2017-06-09 | $42.67 | $116.60 | 1,614,750 | — | — |
| 2017-06-08 | $42.65 | $116.53 | 2,469,600 | — | — |
| 2017-06-07 | $42.30 | $115.58 | 2,808,150 | — | — |
| 2017-06-06 | $42.75 | $116.80 | 5,538,450 | — | — |
| 2017-06-05 | $41.55 | $113.52 | 3,855,300 | — | — |
| 2017-06-02 | $42.10 | $115.03 | 5,301,750 | — | — |
| 2017-06-01 | $42.46 | $116.02 | 1,995,750 | — | — |
| 2017-05-31 | $41.97 | $114.69 | 2,595,300 | — | — |
| 2017-05-30 | $41.76 | $114.10 | 1,414,200 | — | — |
| 2017-05-26 | $41.75 | $114.08 | 1,481,400 | — | — |
| 2017-05-25 | $41.79 | $114.19 | 1,932,450 | — | — |
| 2017-05-24 | $41.79 | $114.19 | 2,193,300 | — | — |
| 2017-05-23 | $41.87 | $114.41 | 1,683,600 | — | — |
| 2017-05-22 | $41.92 | $114.54 | 3,038,550 | — | — |
| 2017-05-19 | $41.89 | $114.45 | 3,522,600 | — | — |
| 2017-05-18 | $41.55 | $113.54 | 3,353,550 | — | — |
| 2017-05-17 | $42.25 | $115.45 | 2,972,100 | — | — |
| 2017-05-16 | $42.96 | $116.93 | 3,812,250 | — | — |
| 2017-05-15 | $42.52 | $115.73 | 2,858,850 | — | — |
| 2017-05-12 | $42.25 | $114.98 | 3,516,600 | — | — |
| 2017-05-11 | $42.91 | $116.80 | 6,567,000 | — | — |
| 2017-05-10 | $43.98 | $119.70 | 2,202,600 | — | — |
| 2017-05-09 | $44.19 | $120.28 | 1,877,250 | — | — |
| 2017-05-08 | $44.21 | $120.34 | 3,205,200 | — | — |
| 2017-05-05 | $44.69 | $121.64 | 1,668,150 | — | — |
| 2017-05-04 | $44.60 | $121.39 | 2,263,650 | — | — |
| 2017-05-03 | $44.91 | $122.22 | 2,068,500 | — | — |
| 2017-05-02 | $45.37 | $123.49 | 3,617,100 | — | — |
| 2017-05-01 | $44.12 | $120.08 | 2,506,950 | — | — |
| 2017-04-28 | $44.49 | $121.08 | 2,842,800 | — | — |
| 2017-04-27 | $44.27 | $120.50 | 3,370,950 | — | — |
| 2017-04-26 | $43.56 | $118.56 | 4,678,050 | — | — |
| 2017-04-25 | $43.84 | $119.32 | 5,926,050 | — | — |
| 2017-04-24 | $45.15 | $122.90 | 4,317,600 | — | — |
| 2017-04-21 | $43.84 | $119.32 | 3,428,400 | — | — |
| 2017-04-20 | $43.92 | $119.54 | 2,101,650 | — | — |
| 2017-04-19 | $43.04 | $117.14 | 2,922,900 | — | — |
| 2017-04-18 | $42.80 | $116.49 | 3,663,750 | — | — |
| 2017-04-17 | $43.56 | $118.56 | 2,517,450 | — | — |
| 2017-04-13 | $43.09 | $117.27 | 2,836,950 | — | — |
| 2017-04-12 | $43.77 | $119.12 | 2,766,300 | — | — |
| 2017-04-11 | $45.02 | $122.53 | 2,297,400 | — | — |
| 2017-04-10 | $45.10 | $122.75 | 2,161,950 | — | — |
| 2017-04-07 | $44.77 | $121.86 | 2,405,850 | — | — |
| 2017-04-06 | $44.77 | $121.86 | 1,865,700 | — | — |
| 2017-04-05 | $44.50 | $121.12 | 3,490,200 | — | — |
| 2017-04-04 | $44.41 | $120.88 | 2,480,100 | — | — |
| 2017-04-03 | $44.56 | $121.28 | 2,283,300 | — | — |
| 2017-03-31 | $44.80 | $121.93 | 2,005,050 | — | — |
| 2017-03-30 | $45.09 | $122.73 | 1,326,600 | — | — |
| 2017-03-29 | $45.10 | $122.75 | 2,020,350 | — | — |
| 2017-03-28 | $44.73 | $121.73 | 1,750,650 | — | — |
| 2017-03-27 | $44.33 | $120.65 | 2,493,450 | — | — |
| 2017-03-24 | $45.08 | $122.70 | 2,149,350 | — | — |
| 2017-03-23 | $45.06 | $122.64 | 2,376,450 | — | — |
| 2017-03-22 | $45.02 | $122.53 | 2,118,150 | — | — |
| 2017-03-21 | $45.10 | $122.75 | 4,332,750 | — | — |
| 2017-03-20 | $46.07 | $125.40 | 3,057,000 | — | — |
| 2017-03-17 | $46.35 | $126.14 | 7,974,450 | — | — |
| 2017-03-16 | $45.93 | $125.00 | 2,519,100 | — | — |
| 2017-03-15 | $45.91 | $124.96 | 2,789,250 | — | — |
| 2017-03-14 | $44.90 | $122.21 | 1,740,750 | — | — |
| 2017-03-13 | $45.25 | $123.15 | 1,943,100 | — | — |
| 2017-03-10 | $45.14 | $122.86 | 2,432,250 | — | — |
| 2017-03-09 | $44.48 | $121.06 | 3,430,950 | — | — |
| 2017-03-08 | $44.87 | $122.13 | 2,235,900 | — | — |
| 2017-03-07 | $45.05 | $122.61 | 2,532,750 | — | — |
| 2017-03-06 | $45.51 | $123.88 | 2,641,050 | — | — |
| 2017-03-03 | $45.75 | $124.53 | 3,190,650 | — | — |
| 2017-03-02 | $44.92 | $122.26 | 4,108,650 | — | — |
| 2017-03-01 | $46.13 | $125.54 | 4,055,400 | — | — |
| 2017-02-28 | $44.54 | $121.23 | 2,740,650 | — | — |
| 2017-02-27 | $45.07 | $122.68 | 2,621,250 | — | — |
| 2017-02-24 | $44.95 | $122.33 | 2,469,900 | — | — |
| 2017-02-23 | $44.96 | $122.37 | 2,043,450 | — | — |
| 2017-02-22 | $45.36 | $123.46 | 2,130,300 | — | — |
| 2017-02-21 | $45.85 | $124.78 | 2,806,050 | — | — |
| 2017-02-17 | $45.90 | $124.93 | 2,182,950 | — | — |
| 2017-02-16 | $45.81 | $124.69 | 2,239,500 | — | — |
| 2017-02-15 | $46.53 | $126.65 | 2,124,300 | — | — |
| 2017-02-14 | $46.71 | $127.14 | 3,009,750 | — | — |
| 2017-02-13 | $46.58 | $126.78 | 2,752,800 | — | — |
| 2017-02-10 | $45.82 | $124.71 | 2,849,400 | — | — |
| 2017-02-09 | $45.46 | $123.29 | 3,205,800 | — | — |
| 2017-02-08 | $44.56 | $120.85 | 2,867,400 | — | — |
| 2017-02-07 | $45.09 | $122.28 | 1,855,800 | — | — |
| 2017-02-06 | $45.38 | $123.08 | 2,435,550 | — | — |
| 2017-02-03 | $45.66 | $123.84 | 2,971,650 | — | — |
| 2017-02-02 | $45.06 | $122.21 | 2,813,550 | — | — |
| 2017-02-01 | $45.75 | $124.09 | 4,588,200 | — | — |
| 2017-01-31 | $44.87 | $121.70 | 9,478,650 | — | — |
| 2017-01-30 | $45.08 | $122.26 | 5,441,400 | — | — |
| 2017-01-27 | $45.06 | $122.21 | 2,401,800 | — | — |
| 2017-01-26 | $45.39 | $123.10 | 2,421,450 | — | — |
| 2017-01-25 | $45.60 | $123.67 | 3,442,950 | — | — |
| 2017-01-24 | $44.47 | $120.60 | 2,458,350 | — | — |
| 2017-01-23 | $43.65 | $118.38 | 3,534,750 | — | — |
| 2017-01-20 | $44.00 | $119.33 | 2,820,900 | — | — |
| 2017-01-19 | $43.83 | $118.86 | 3,102,300 | — | — |
| 2017-01-18 | $44.21 | $119.90 | 3,680,850 | — | — |
| 2017-01-17 | $44.61 | $121.00 | 1,857,900 | — | — |
| 2017-01-13 | $45.01 | $122.08 | 2,269,200 | — | — |
| 2017-01-12 | $44.22 | $119.93 | 2,220,900 | — | — |
| 2017-01-11 | $44.53 | $120.78 | 2,403,000 | — | — |
| 2017-01-10 | $44.17 | $119.79 | 3,052,050 | — | — |
| 2017-01-09 | $43.38 | $117.65 | 2,225,550 | — | — |
| 2017-01-06 | $43.92 | $119.12 | 2,611,650 | — | — |
| 2017-01-05 | $43.43 | $117.78 | 2,487,450 | — | — |
| 2017-01-04 | $44.15 | $119.73 | 3,672,600 | — | — |
| 2017-01-03 | $43.55 | $118.11 | 3,173,400 | — | — |