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
- 1980-01-02 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 | $51.50 | $637.88 | 2,313,200 | — | — |
| 2017-12-28 | $51.34 | $635.90 | 1,509,400 | — | — |
| 2017-12-27 | $51.01 | $631.81 | 2,341,400 | — | — |
| 2017-12-26 | $50.96 | $631.19 | 1,246,600 | — | — |
| 2017-12-22 | $51.07 | $632.55 | 2,277,600 | — | — |
| 2017-12-21 | $51.01 | $631.81 | 2,847,200 | — | — |
| 2017-12-20 | $50.98 | $631.44 | 3,556,800 | — | — |
| 2017-12-19 | $51.32 | $635.65 | 3,204,300 | — | — |
| 2017-12-18 | $51.97 | $643.70 | 2,947,500 | — | — |
| 2017-12-15 | $52.30 | $647.79 | 5,502,600 | — | — |
| 2017-12-14 | $51.94 | $643.33 | 4,244,500 | — | — |
| 2017-12-13 | $52.18 | $646.30 | 3,326,100 | — | — |
| 2017-12-12 | $52.01 | $644.20 | 4,230,100 | — | — |
| 2017-12-11 | $52.40 | $649.03 | 4,183,100 | — | — |
| 2017-12-08 | $51.93 | $643.21 | 4,213,500 | — | — |
| 2017-12-07 | $51.98 | $643.83 | 4,744,100 | — | — |
| 2017-12-06 | $52.76 | $648.16 | 4,895,000 | — | — |
| 2017-12-05 | $52.68 | $647.18 | 4,876,400 | — | — |
| 2017-12-04 | $52.89 | $649.76 | 5,120,000 | — | — |
| 2017-12-01 | $53.07 | $651.97 | 3,485,800 | — | — |
| 2017-11-30 | $53.06 | $651.85 | 4,383,500 | — | — |
| 2017-11-29 | $52.70 | $647.42 | 3,820,200 | — | — |
| 2017-11-28 | $52.04 | $639.32 | 2,845,100 | — | — |
| 2017-11-27 | $51.58 | $633.66 | 3,549,200 | — | — |
| 2017-11-24 | $51.56 | $633.42 | 1,991,300 | — | — |
| 2017-11-22 | $51.43 | $631.82 | 2,539,700 | — | — |
| 2017-11-21 | $51.60 | $633.91 | 2,440,500 | — | — |
| 2017-11-20 | $51.57 | $633.54 | 3,676,800 | — | — |
| 2017-11-17 | $51.50 | $632.68 | 5,639,700 | — | — |
| 2017-11-16 | $51.38 | $631.21 | 2,959,300 | — | — |
| 2017-11-15 | $51.31 | $630.35 | 3,771,300 | — | — |
| 2017-11-14 | $51.72 | $635.38 | 3,483,400 | — | — |
| 2017-11-13 | $50.66 | $622.36 | 3,611,000 | — | — |
| 2017-11-10 | $50.38 | $618.92 | 3,590,000 | — | — |
| 2017-11-09 | $50.27 | $617.57 | 1,991,900 | — | — |
| 2017-11-08 | $50.20 | $616.71 | 2,503,600 | — | — |
| 2017-11-07 | $49.95 | $613.64 | 2,563,100 | — | — |
| 2017-11-06 | $49.65 | $609.95 | 3,154,200 | — | — |
| 2017-11-03 | $50.31 | $618.06 | 2,412,500 | — | — |
| 2017-11-02 | $49.79 | $611.67 | 2,976,400 | — | — |
| 2017-11-01 | $49.51 | $608.23 | 4,265,700 | — | — |
| 2017-10-31 | $49.20 | $604.43 | 3,308,500 | — | — |
| 2017-10-30 | $49.55 | $608.73 | 3,225,800 | — | — |
| 2017-10-27 | $49.49 | $607.99 | 2,402,900 | — | — |
| 2017-10-26 | $49.36 | $606.39 | 2,468,300 | — | — |
| 2017-10-25 | $49.16 | $603.93 | 3,152,400 | — | — |
| 2017-10-24 | $49.08 | $602.95 | 2,763,200 | — | — |
| 2017-10-23 | $48.98 | $601.72 | 2,541,700 | — | — |
| 2017-10-20 | $49.00 | $601.97 | 4,128,100 | — | — |
| 2017-10-19 | $48.94 | $601.23 | 2,441,700 | — | — |
| 2017-10-18 | $48.66 | $597.79 | 2,416,300 | — | — |
| 2017-10-17 | $48.60 | $597.05 | 3,620,400 | — | — |
| 2017-10-16 | $48.60 | $597.05 | 2,683,500 | — | — |
| 2017-10-13 | $48.64 | $597.55 | 5,255,800 | — | — |
| 2017-10-12 | $49.02 | $602.21 | 3,067,300 | — | — |
| 2017-10-11 | $48.39 | $594.47 | 3,759,500 | — | — |
| 2017-10-10 | $48.21 | $592.26 | 3,366,100 | — | — |
| 2017-10-09 | $47.61 | $584.89 | 2,321,600 | — | — |
| 2017-10-06 | $47.60 | $584.77 | 4,711,400 | — | — |
| 2017-10-05 | $47.45 | $582.93 | 4,099,800 | — | — |
| 2017-10-04 | $46.99 | $577.28 | 1,888,500 | — | — |
| 2017-10-03 | $46.25 | $568.18 | 2,081,400 | — | — |
| 2017-10-02 | $46.60 | $572.48 | 2,324,300 | — | — |
| 2017-09-29 | $46.25 | $568.18 | 3,635,600 | — | — |
| 2017-09-28 | $46.08 | $566.10 | 2,142,000 | — | — |
| 2017-09-27 | $46.15 | $566.96 | 3,359,800 | — | — |
| 2017-09-26 | $46.51 | $571.38 | 2,042,000 | — | — |
| 2017-09-25 | $46.50 | $571.26 | 3,290,700 | — | — |
| 2017-09-22 | $46.19 | $567.45 | 4,037,700 | — | — |
| 2017-09-21 | $46.22 | $567.82 | 4,246,400 | — | — |
| 2017-09-20 | $45.23 | $555.65 | 2,788,800 | — | — |
| 2017-09-19 | $45.59 | $560.08 | 1,694,200 | — | — |
| 2017-09-18 | $45.60 | $560.20 | 1,773,500 | — | — |
| 2017-09-15 | $45.82 | $562.90 | 3,490,100 | — | — |
| 2017-09-14 | $45.80 | $562.66 | 2,385,000 | — | — |
| 2017-09-13 | $45.48 | $558.73 | 3,114,300 | — | — |
| 2017-09-12 | $45.84 | $563.15 | 1,781,600 | — | — |
| 2017-09-11 | $46.74 | $574.20 | 1,794,700 | — | — |
| 2017-09-08 | $46.45 | $570.64 | 2,043,400 | — | — |
| 2017-09-07 | $46.04 | $565.60 | 2,008,900 | — | — |
| 2017-09-06 | $45.90 | $558.60 | 2,182,900 | — | — |
| 2017-09-05 | $46.37 | $564.32 | 3,242,800 | — | — |
| 2017-09-01 | $46.52 | $566.15 | 2,858,100 | — | — |
| 2017-08-31 | $46.84 | $570.04 | 2,684,200 | — | — |
| 2017-08-30 | $46.83 | $569.92 | 1,330,300 | — | — |
| 2017-08-29 | $47.11 | $573.33 | 1,288,800 | — | — |
| 2017-08-28 | $47.30 | $575.64 | 2,886,700 | — | — |
| 2017-08-25 | $47.29 | $575.52 | 1,167,800 | — | — |
| 2017-08-24 | $47.22 | $574.67 | 1,266,000 | — | — |
| 2017-08-23 | $47.24 | $574.91 | 1,916,100 | — | — |
| 2017-08-22 | $47.00 | $571.99 | 1,886,800 | — | — |
| 2017-08-21 | $46.85 | $570.16 | 1,500,400 | — | — |
| 2017-08-18 | $46.68 | $568.10 | 2,028,400 | — | — |
| 2017-08-17 | $46.30 | $563.47 | 1,990,200 | — | — |
| 2017-08-16 | $46.64 | $567.61 | 1,999,100 | — | — |
| 2017-08-15 | $46.29 | $563.35 | 2,040,800 | — | — |
| 2017-08-14 | $45.92 | $558.85 | 1,759,200 | — | — |
| 2017-08-11 | $45.53 | $554.10 | 2,529,100 | — | — |
| 2017-08-10 | $45.61 | $555.07 | 2,589,700 | — | — |
| 2017-08-09 | $45.44 | $553.00 | 1,988,600 | — | — |
| 2017-08-08 | $45.77 | $557.02 | 1,836,600 | — | — |
| 2017-08-07 | $45.69 | $556.05 | 1,483,800 | — | — |
| 2017-08-04 | $45.70 | $556.17 | 1,576,000 | — | — |
| 2017-08-03 | $45.77 | $557.02 | 1,812,100 | — | — |
| 2017-08-02 | $45.33 | $551.67 | 2,049,200 | — | — |
| 2017-08-01 | $45.26 | $550.81 | 3,161,800 | — | — |
| 2017-07-31 | $44.97 | $547.28 | 3,603,200 | — | — |
| 2017-07-28 | $44.96 | $547.16 | 2,755,700 | — | — |
| 2017-07-27 | $44.34 | $539.62 | 4,611,700 | — | — |
| 2017-07-26 | $44.29 | $539.01 | 2,060,400 | — | — |
| 2017-07-25 | $43.86 | $533.78 | 3,566,700 | — | — |
| 2017-07-24 | $44.03 | $535.84 | 3,097,800 | — | — |
| 2017-07-21 | $44.72 | $544.24 | 2,288,800 | — | — |
| 2017-07-20 | $44.47 | $541.20 | 3,235,600 | — | — |
| 2017-07-19 | $44.21 | $538.04 | 5,204,200 | — | — |
| 2017-07-18 | $43.56 | $530.12 | 4,052,700 | — | — |
| 2017-07-17 | $43.23 | $526.11 | 3,745,200 | — | — |
| 2017-07-14 | $42.36 | $515.52 | 1,667,300 | — | — |
| 2017-07-13 | $42.23 | $513.94 | 2,828,700 | — | — |
| 2017-07-12 | $42.27 | $514.43 | 2,054,900 | — | — |
| 2017-07-11 | $41.85 | $509.31 | 2,674,300 | — | — |
| 2017-07-10 | $41.97 | $510.77 | 2,912,200 | — | — |
| 2017-07-07 | $42.10 | $512.36 | 1,813,600 | — | — |
| 2017-07-06 | $42.01 | $511.26 | 2,924,600 | — | — |
| 2017-07-05 | $42.32 | $515.03 | 3,085,400 | — | — |
| 2017-07-03 | $42.70 | $519.66 | 1,511,700 | — | — |
| 2017-06-30 | $43.01 | $523.43 | 3,479,700 | — | — |
| 2017-06-29 | $42.92 | $522.34 | 2,439,100 | — | — |
| 2017-06-28 | $43.26 | $526.47 | 2,377,400 | — | — |
| 2017-06-27 | $43.62 | $530.85 | 5,342,000 | — | — |
| 2017-06-26 | $44.18 | $537.67 | 5,160,300 | — | — |
| 2017-06-23 | $43.57 | $530.25 | 2,450,400 | — | — |
| 2017-06-22 | $43.67 | $531.46 | 2,455,500 | — | — |
| 2017-06-21 | $43.96 | $534.99 | 2,154,900 | — | — |
| 2017-06-20 | $44.31 | $539.25 | 1,672,600 | — | — |
| 2017-06-19 | $44.26 | $538.64 | 2,664,600 | — | — |
| 2017-06-16 | $44.45 | $540.96 | 5,051,200 | — | — |
| 2017-06-15 | $44.32 | $539.37 | 1,494,200 | — | — |
| 2017-06-14 | $44.27 | $538.77 | 1,505,900 | — | — |
| 2017-06-13 | $44.04 | $535.97 | 2,710,600 | — | — |
| 2017-06-12 | $44.28 | $538.89 | 2,743,100 | — | — |
| 2017-06-09 | $44.33 | $539.50 | 1,958,500 | — | — |
| 2017-06-08 | $43.98 | $535.24 | 2,883,300 | — | — |
| 2017-06-07 | $44.58 | $542.54 | 1,886,500 | — | — |
| 2017-06-06 | $44.69 | $538.64 | 2,877,600 | — | — |
| 2017-06-05 | $44.99 | $542.26 | 1,414,300 | — | — |
| 2017-06-02 | $45.17 | $544.43 | 2,463,300 | — | — |
| 2017-06-01 | $45.54 | $548.89 | 2,687,500 | — | — |
| 2017-05-31 | $44.91 | $541.30 | 4,928,800 | — | — |
| 2017-05-30 | $44.56 | $537.08 | 2,592,500 | — | — |
| 2017-05-26 | $44.43 | $535.51 | 2,574,400 | — | — |
| 2017-05-25 | $44.54 | $536.84 | 2,339,600 | — | — |
| 2017-05-24 | $44.42 | $535.39 | 2,061,300 | — | — |
| 2017-05-23 | $44.07 | $531.17 | 3,558,200 | — | — |
| 2017-05-22 | $44.24 | $533.22 | 3,312,400 | — | — |
| 2017-05-19 | $44.02 | $530.57 | 2,831,700 | — | — |
| 2017-05-18 | $43.79 | $527.80 | 3,506,100 | — | — |
| 2017-05-17 | $43.64 | $525.99 | 4,311,500 | — | — |
| 2017-05-16 | $43.10 | $519.48 | 3,603,000 | — | — |
| 2017-05-15 | $43.04 | $518.76 | 4,080,100 | — | — |
| 2017-05-12 | $42.77 | $515.50 | 2,650,200 | — | — |
| 2017-05-11 | $42.77 | $515.50 | 4,674,500 | — | — |
| 2017-05-10 | $42.70 | $514.66 | 4,261,500 | — | — |
| 2017-05-09 | $42.95 | $517.67 | 2,238,600 | — | — |
| 2017-05-08 | $43.62 | $525.75 | 2,153,600 | — | — |
| 2017-05-05 | $43.81 | $528.04 | 2,171,700 | — | — |
| 2017-05-04 | $43.48 | $524.06 | 2,104,900 | — | — |
| 2017-05-03 | $43.66 | $526.23 | 2,203,200 | — | — |
| 2017-05-02 | $43.87 | $528.76 | 2,532,100 | — | — |
| 2017-05-01 | $43.71 | $526.83 | 2,151,700 | — | — |
| 2017-04-28 | $44.05 | $530.93 | 2,443,400 | — | — |
| 2017-04-27 | $44.41 | $535.27 | 3,133,300 | — | — |
| 2017-04-26 | $44.49 | $536.23 | 2,873,500 | — | — |
| 2017-04-25 | $44.72 | $539.01 | 1,834,700 | — | — |
| 2017-04-24 | $45.00 | $542.38 | 2,409,200 | — | — |
| 2017-04-21 | $44.51 | $536.47 | 3,472,700 | — | — |
| 2017-04-20 | $44.37 | $534.79 | 2,666,200 | — | — |
| 2017-04-19 | $44.60 | $537.56 | 4,572,900 | — | — |
| 2017-04-18 | $45.34 | $546.48 | 4,108,700 | — | — |
| 2017-04-17 | $45.68 | $550.58 | 2,009,300 | — | — |
| 2017-04-13 | $45.65 | $550.21 | 3,868,800 | — | — |
| 2017-04-12 | $45.61 | $549.73 | 3,746,900 | — | — |
| 2017-04-11 | $45.29 | $545.88 | 4,408,200 | — | — |
| 2017-04-10 | $44.66 | $538.28 | 2,906,400 | — | — |
| 2017-04-07 | $44.72 | $539.01 | 4,103,900 | — | — |
| 2017-04-06 | $44.89 | $541.05 | 3,863,000 | — | — |
| 2017-04-05 | $44.42 | $535.39 | 3,387,800 | — | — |
| 2017-04-04 | $44.27 | $533.58 | 2,638,400 | — | — |
| 2017-04-03 | $44.26 | $533.46 | 2,478,300 | — | — |
| 2017-03-31 | $44.35 | $534.55 | 3,122,500 | — | — |
| 2017-03-30 | $43.91 | $529.24 | 2,157,200 | — | — |
| 2017-03-29 | $44.15 | $532.13 | 3,371,100 | — | — |
| 2017-03-28 | $44.51 | $536.47 | 4,747,700 | — | — |
| 2017-03-27 | $44.74 | $539.25 | 1,733,300 | — | — |
| 2017-03-24 | $45.15 | $544.19 | 1,881,200 | — | — |
| 2017-03-23 | $45.07 | $543.22 | 2,855,700 | — | — |
| 2017-03-22 | $45.10 | $543.59 | 3,907,800 | — | — |
| 2017-03-21 | $44.66 | $538.28 | 3,878,300 | — | — |
| 2017-03-20 | $44.13 | $531.89 | 3,475,400 | — | — |
| 2017-03-17 | $44.73 | $539.13 | 3,940,500 | — | — |
| 2017-03-16 | $44.41 | $535.27 | 2,558,500 | — | — |
| 2017-03-15 | $45.13 | $543.95 | 2,543,100 | — | — |
| 2017-03-14 | $44.49 | $536.23 | 1,975,900 | — | — |
| 2017-03-13 | $44.48 | $536.11 | 1,861,200 | — | — |
| 2017-03-10 | $44.43 | $535.51 | 2,621,800 | — | — |
| 2017-03-09 | $43.89 | $529.00 | 1,914,400 | — | — |
| 2017-03-08 | $43.96 | $529.84 | 3,446,300 | — | — |
| 2017-03-07 | $44.98 | $536.96 | 3,525,900 | — | — |
| 2017-03-06 | $45.11 | $538.51 | 2,697,200 | — | — |
| 2017-03-03 | $45.53 | $543.52 | 2,722,700 | — | — |
| 2017-03-02 | $45.79 | $546.63 | 2,905,800 | — | — |
| 2017-03-01 | $45.32 | $541.01 | 2,608,200 | — | — |
| 2017-02-28 | $45.98 | $548.89 | 3,513,400 | — | — |
| 2017-02-27 | $45.61 | $544.48 | 3,649,400 | — | — |
| 2017-02-24 | $45.61 | $544.48 | 3,084,600 | — | — |
| 2017-02-23 | $44.25 | $528.24 | 3,280,200 | — | — |
| 2017-02-22 | $44.27 | $528.48 | 2,291,400 | — | — |
| 2017-02-21 | $44.33 | $529.20 | 2,680,500 | — | — |
| 2017-02-17 | $43.49 | $519.17 | 5,839,600 | — | — |
| 2017-02-16 | $43.66 | $521.20 | 1,952,200 | — | — |
| 2017-02-15 | $43.21 | $515.83 | 3,604,500 | — | — |
| 2017-02-14 | $43.43 | $518.45 | 1,908,800 | — | — |
| 2017-02-13 | $43.76 | $522.39 | 1,859,900 | — | — |
| 2017-02-10 | $43.39 | $517.98 | 2,113,300 | — | — |
| 2017-02-09 | $43.19 | $515.59 | 2,588,600 | — | — |
| 2017-02-08 | $43.54 | $519.77 | 2,524,000 | — | — |
| 2017-02-07 | $43.44 | $518.57 | 2,279,400 | — | — |
| 2017-02-06 | $43.45 | $518.69 | 1,886,100 | — | — |
| 2017-02-03 | $43.71 | $521.80 | 1,886,300 | — | — |
| 2017-02-02 | $43.52 | $519.53 | 3,581,500 | — | — |
| 2017-02-01 | $43.37 | $517.74 | 3,222,700 | — | — |
| 2017-01-31 | $44.25 | $528.24 | 3,496,600 | — | — |
| 2017-01-30 | $43.21 | $515.83 | 1,869,300 | — | — |
| 2017-01-27 | $43.06 | $514.04 | 1,679,100 | — | — |
| 2017-01-26 | $43.33 | $517.26 | 1,443,700 | — | — |
| 2017-01-25 | $43.39 | $517.98 | 1,570,600 | — | — |
| 2017-01-24 | $43.45 | $518.69 | 1,810,300 | — | — |
| 2017-01-23 | $43.27 | $516.54 | 1,488,400 | — | — |
| 2017-01-20 | $43.74 | $522.15 | 1,497,900 | — | — |
| 2017-01-19 | $43.68 | $521.44 | 1,538,300 | — | — |
| 2017-01-18 | $44.18 | $527.41 | 1,126,700 | — | — |
| 2017-01-17 | $44.41 | $530.15 | 1,599,000 | — | — |
| 2017-01-13 | $44.03 | $525.62 | 1,579,100 | — | — |
| 2017-01-12 | $44.07 | $526.09 | 1,973,800 | — | — |
| 2017-01-11 | $44.04 | $525.73 | 2,993,100 | — | — |
| 2017-01-10 | $43.46 | $518.81 | 2,307,700 | — | — |
| 2017-01-09 | $43.52 | $519.53 | 2,049,400 | — | — |
| 2017-01-06 | $44.20 | $527.64 | 2,324,100 | — | — |
| 2017-01-05 | $43.76 | $522.39 | 2,208,900 | — | — |
| 2017-01-04 | $43.69 | $521.56 | 2,155,600 | — | — |
| 2017-01-03 | $43.39 | $517.98 | 2,976,300 | — | — |