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
- 1990-06-28 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 | $52.93 | $156.07 | 2,964,200 | — | — |
| 2017-12-28 | $52.76 | $155.57 | 2,387,400 | — | — |
| 2017-12-27 | $51.75 | $152.59 | 1,887,700 | — | — |
| 2017-12-26 | $51.42 | $151.62 | 2,299,500 | — | — |
| 2017-12-22 | $51.09 | $150.65 | 1,619,400 | — | — |
| 2017-12-21 | $51.41 | $151.59 | 2,560,900 | — | — |
| 2017-12-20 | $50.57 | $149.11 | 2,754,700 | — | — |
| 2017-12-19 | $49.49 | $145.93 | 1,740,200 | — | — |
| 2017-12-18 | $49.88 | $147.08 | 2,297,200 | — | — |
| 2017-12-15 | $49.12 | $144.84 | 3,388,800 | — | — |
| 2017-12-14 | $48.06 | $141.71 | 3,277,200 | — | — |
| 2017-12-13 | $48.60 | $143.31 | 4,166,500 | — | — |
| 2017-12-12 | $47.70 | $140.65 | 3,417,400 | — | — |
| 2017-12-11 | $47.95 | $141.39 | 1,932,000 | — | — |
| 2017-12-08 | $47.17 | $139.09 | 2,329,100 | — | — |
| 2017-12-07 | $47.06 | $138.76 | 2,682,400 | — | — |
| 2017-12-06 | $47.45 | $139.91 | 3,001,300 | — | — |
| 2017-12-05 | $47.20 | $139.18 | 2,886,200 | — | — |
| 2017-12-04 | $48.29 | $142.39 | 1,895,500 | — | — |
| 2017-12-01 | $48.30 | $142.42 | 2,624,000 | — | — |
| 2017-11-30 | $47.90 | $141.24 | 1,809,400 | — | — |
| 2017-11-29 | $47.89 | $141.21 | 2,171,800 | — | — |
| 2017-11-28 | $48.71 | $143.63 | 2,108,700 | — | — |
| 2017-11-27 | $48.88 | $144.13 | 1,317,500 | — | — |
| 2017-11-24 | $49.43 | $145.75 | 1,084,700 | — | — |
| 2017-11-22 | $49.01 | $144.51 | 1,934,200 | — | — |
| 2017-11-21 | $48.05 | $141.68 | 2,579,500 | — | — |
| 2017-11-20 | $47.82 | $141.01 | 2,454,400 | — | — |
| 2017-11-17 | $47.59 | $140.33 | 1,933,100 | — | — |
| 2017-11-16 | $47.63 | $140.45 | 1,895,300 | — | — |
| 2017-11-15 | $47.56 | $140.24 | 3,204,300 | — | — |
| 2017-11-14 | $48.00 | $141.54 | 2,870,900 | — | — |
| 2017-11-13 | $49.20 | $145.07 | 1,957,500 | — | — |
| 2017-11-10 | $49.51 | $145.99 | 1,695,600 | — | — |
| 2017-11-09 | $49.12 | $144.84 | 3,413,100 | — | — |
| 2017-11-08 | $50.50 | $148.91 | 2,300,400 | — | — |
| 2017-11-07 | $49.89 | $147.11 | 2,144,200 | — | — |
| 2017-11-06 | $50.39 | $148.58 | 2,318,200 | — | — |
| 2017-11-03 | $49.24 | $145.19 | 1,358,400 | — | — |
| 2017-11-02 | $49.48 | $145.90 | 1,899,600 | — | — |
| 2017-11-01 | $49.03 | $144.57 | 2,660,900 | — | — |
| 2017-10-31 | $47.93 | $141.33 | 1,845,100 | — | — |
| 2017-10-30 | $47.33 | $139.56 | 1,738,100 | — | — |
| 2017-10-27 | $47.45 | $139.91 | 1,788,500 | — | — |
| 2017-10-26 | $47.21 | $139.21 | 2,291,800 | — | — |
| 2017-10-25 | $47.10 | $138.88 | 1,941,200 | — | — |
| 2017-10-24 | $47.98 | $141.48 | 1,712,900 | — | — |
| 2017-10-23 | $47.96 | $141.42 | 1,115,100 | — | — |
| 2017-10-20 | $48.37 | $142.63 | 2,163,600 | — | — |
| 2017-10-19 | $48.13 | $141.92 | 2,202,000 | — | — |
| 2017-10-18 | $48.02 | $141.60 | 5,009,300 | — | — |
| 2017-10-17 | $49.79 | $146.81 | 1,936,300 | — | — |
| 2017-10-16 | $50.02 | $147.49 | 2,595,900 | — | — |
| 2017-10-13 | $50.01 | $147.46 | 3,803,100 | — | — |
| 2017-10-12 | $48.08 | $141.77 | 2,230,400 | — | — |
| 2017-10-11 | $47.75 | $140.80 | 1,808,100 | — | — |
| 2017-10-10 | $48.26 | $142.30 | 2,010,600 | — | — |
| 2017-10-09 | $48.07 | $141.74 | 3,612,100 | — | — |
| 2017-10-06 | $49.08 | $144.72 | 2,709,100 | — | — |
| 2017-10-05 | $48.73 | $143.69 | 1,864,500 | — | — |
| 2017-10-04 | $48.52 | $143.07 | 1,373,900 | — | — |
| 2017-10-03 | $48.39 | $142.69 | 2,229,700 | — | — |
| 2017-10-02 | $47.93 | $141.33 | 1,803,900 | — | — |
| 2017-09-29 | $47.19 | $139.15 | 1,546,300 | — | — |
| 2017-09-28 | $46.95 | $138.44 | 2,406,400 | — | — |
| 2017-09-27 | $46.95 | $138.44 | 1,970,100 | — | — |
| 2017-09-26 | $46.61 | $137.44 | 2,929,800 | — | — |
| 2017-09-25 | $47.08 | $138.82 | 2,300,000 | — | — |
| 2017-09-22 | $47.82 | $141.01 | 2,006,700 | — | — |
| 2017-09-21 | $47.85 | $141.09 | 3,621,400 | — | — |
| 2017-09-20 | $47.82 | $141.01 | 3,282,200 | — | — |
| 2017-09-19 | $48.45 | $142.86 | 2,079,600 | — | — |
| 2017-09-18 | $48.24 | $142.24 | 2,019,700 | — | — |
| 2017-09-15 | $47.63 | $140.45 | 3,392,000 | — | — |
| 2017-09-14 | $47.96 | $141.42 | 2,715,800 | — | — |
| 2017-09-13 | $48.84 | $144.01 | 2,265,700 | — | — |
| 2017-09-12 | $49.66 | $146.43 | 2,701,900 | — | — |
| 2017-09-11 | $49.24 | $145.19 | 2,116,600 | — | — |
| 2017-09-08 | $48.27 | $142.33 | 3,285,200 | — | — |
| 2017-09-07 | $49.53 | $146.05 | 1,986,500 | — | — |
| 2017-09-06 | $49.15 | $144.93 | 2,098,200 | — | — |
| 2017-09-05 | $48.84 | $144.01 | 4,863,000 | — | — |
| 2017-09-01 | $49.53 | $146.05 | 2,535,400 | — | — |
| 2017-08-31 | $49.08 | $144.72 | 4,176,100 | — | — |
| 2017-08-30 | $47.91 | $141.27 | 3,006,800 | — | — |
| 2017-08-29 | $48.11 | $141.86 | 2,793,200 | — | — |
| 2017-08-28 | $48.03 | $141.63 | 1,703,900 | — | — |
| 2017-08-25 | $47.69 | $140.62 | 3,351,000 | — | — |
| 2017-08-24 | $47.59 | $140.33 | 3,737,800 | — | — |
| 2017-08-23 | $47.31 | $139.50 | 7,937,300 | — | — |
| 2017-08-22 | $46.15 | $136.08 | 4,196,700 | — | — |
| 2017-08-21 | $45.20 | $133.28 | 2,226,000 | — | — |
| 2017-08-18 | $44.64 | $131.63 | 1,906,600 | — | — |
| 2017-08-17 | $44.32 | $130.69 | 1,994,900 | — | — |
| 2017-08-16 | $45.24 | $133.40 | 2,830,200 | — | — |
| 2017-08-15 | $44.21 | $130.36 | 3,159,400 | — | — |
| 2017-08-14 | $44.76 | $131.98 | 2,486,500 | — | — |
| 2017-08-11 | $44.61 | $131.54 | 5,583,500 | — | — |
| 2017-08-10 | $45.37 | $133.78 | 2,259,800 | — | — |
| 2017-08-09 | $46.16 | $136.11 | 3,812,900 | — | — |
| 2017-08-08 | $47.29 | $136.20 | 3,563,700 | — | — |
| 2017-08-07 | $47.85 | $137.81 | 2,989,800 | — | — |
| 2017-08-04 | $46.83 | $134.87 | 2,267,800 | — | — |
| 2017-08-03 | $46.18 | $133.00 | 1,874,200 | — | — |
| 2017-08-02 | $46.01 | $132.51 | 3,787,300 | — | — |
| 2017-08-01 | $47.13 | $135.74 | 3,056,400 | — | — |
| 2017-07-31 | $47.38 | $136.46 | 4,547,400 | — | — |
| 2017-07-28 | $46.61 | $134.24 | 3,720,300 | — | — |
| 2017-07-27 | $45.87 | $132.11 | 3,077,400 | — | — |
| 2017-07-26 | $46.02 | $132.54 | 4,256,700 | — | — |
| 2017-07-25 | $45.93 | $132.28 | 6,872,400 | — | — |
| 2017-07-24 | $43.90 | $126.44 | 4,568,100 | — | — |
| 2017-07-21 | $44.14 | $127.13 | 3,276,100 | — | — |
| 2017-07-20 | $44.54 | $128.28 | 2,950,300 | — | — |
| 2017-07-19 | $45.36 | $130.64 | 2,167,700 | — | — |
| 2017-07-18 | $45.48 | $130.99 | 3,872,400 | — | — |
| 2017-07-17 | $45.45 | $130.90 | 2,513,400 | — | — |
| 2017-07-14 | $45.17 | $130.09 | 3,529,400 | — | — |
| 2017-07-13 | $44.56 | $128.34 | 2,438,300 | — | — |
| 2017-07-12 | $44.69 | $128.71 | 2,660,300 | — | — |
| 2017-07-11 | $44.72 | $128.80 | 4,563,500 | — | — |
| 2017-07-10 | $44.22 | $127.36 | 4,726,100 | — | — |
| 2017-07-07 | $43.50 | $125.28 | 3,721,300 | — | — |
| 2017-07-06 | $43.14 | $124.25 | 3,800,500 | — | — |
| 2017-07-05 | $43.29 | $124.68 | 4,896,300 | — | — |
| 2017-07-03 | $43.60 | $125.57 | 3,051,000 | — | — |
| 2017-06-30 | $42.31 | $121.86 | 2,719,800 | — | — |
| 2017-06-29 | $41.84 | $120.50 | 3,158,200 | — | — |
| 2017-06-28 | $41.17 | $118.57 | 3,386,500 | — | — |
| 2017-06-27 | $40.19 | $115.75 | 5,701,900 | — | — |
| 2017-06-26 | $39.28 | $113.13 | 1,794,900 | — | — |
| 2017-06-23 | $39.17 | $112.81 | 2,726,200 | — | — |
| 2017-06-22 | $38.71 | $111.49 | 5,617,400 | — | — |
| 2017-06-21 | $38.32 | $110.37 | 3,200,700 | — | — |
| 2017-06-20 | $38.00 | $109.44 | 4,195,300 | — | — |
| 2017-06-19 | $39.25 | $113.04 | 2,430,800 | — | — |
| 2017-06-16 | $39.30 | $113.19 | 3,250,400 | — | — |
| 2017-06-15 | $39.35 | $113.33 | 3,258,600 | — | — |
| 2017-06-14 | $39.89 | $114.89 | 3,817,300 | — | — |
| 2017-06-13 | $41.16 | $118.54 | 2,172,800 | — | — |
| 2017-06-12 | $41.04 | $118.20 | 5,171,800 | — | — |
| 2017-06-09 | $41.73 | $120.19 | 2,837,900 | — | — |
| 2017-06-08 | $42.11 | $121.28 | 2,591,300 | — | — |
| 2017-06-07 | $41.24 | $118.77 | 3,218,800 | — | — |
| 2017-06-06 | $40.96 | $117.97 | 2,052,800 | — | — |
| 2017-06-05 | $40.41 | $116.38 | 1,587,500 | — | — |
| 2017-06-02 | $40.80 | $117.51 | 2,329,500 | — | — |
| 2017-06-01 | $40.65 | $117.08 | 1,873,800 | — | — |
| 2017-05-31 | $40.31 | $116.10 | 2,881,800 | — | — |
| 2017-05-30 | $41.30 | $118.95 | 1,237,500 | — | — |
| 2017-05-26 | $40.98 | $118.03 | 2,046,900 | — | — |
| 2017-05-25 | $41.39 | $119.21 | 3,156,900 | — | — |
| 2017-05-24 | $41.50 | $119.52 | 2,867,600 | — | — |
| 2017-05-23 | $41.86 | $120.56 | 2,934,700 | — | — |
| 2017-05-22 | $42.13 | $121.34 | 3,363,500 | — | — |
| 2017-05-19 | $41.38 | $119.18 | 4,370,500 | — | — |
| 2017-05-18 | $40.41 | $116.38 | 3,995,800 | — | — |
| 2017-05-17 | $40.10 | $115.49 | 4,817,000 | — | — |
| 2017-05-16 | $40.45 | $116.50 | 4,109,100 | — | — |
| 2017-05-15 | $39.19 | $112.87 | 2,532,300 | — | — |
| 2017-05-12 | $38.69 | $111.43 | 1,582,400 | — | — |
| 2017-05-11 | $38.77 | $111.66 | 2,243,100 | — | — |
| 2017-05-10 | $38.81 | $111.78 | 2,094,200 | — | — |
| 2017-05-09 | $38.48 | $110.83 | 4,299,300 | — | — |
| 2017-05-08 | $38.47 | $110.80 | 2,181,300 | — | — |
| 2017-05-05 | $38.90 | $112.04 | 3,220,600 | — | — |
| 2017-05-04 | $38.07 | $109.65 | 3,830,600 | — | — |
| 2017-05-03 | $38.37 | $110.51 | 3,225,300 | — | — |
| 2017-05-02 | $39.84 | $114.74 | 3,097,500 | — | — |
| 2017-05-01 | $40.07 | $115.41 | 1,775,000 | — | — |
| 2017-04-28 | $39.82 | $114.69 | 1,575,000 | — | — |
| 2017-04-27 | $39.53 | $113.85 | 2,789,300 | — | — |
| 2017-04-26 | $40.08 | $115.43 | 2,249,400 | — | — |
| 2017-04-25 | $40.34 | $116.18 | 2,695,600 | — | — |
| 2017-04-24 | $40.11 | $115.52 | 3,008,300 | — | — |
| 2017-04-21 | $39.53 | $113.85 | 2,973,600 | — | — |
| 2017-04-20 | $39.57 | $113.97 | 3,470,300 | — | — |
| 2017-04-19 | $38.52 | $110.94 | 3,513,800 | — | — |
| 2017-04-18 | $38.62 | $111.23 | 4,297,400 | — | — |
| 2017-04-17 | $39.01 | $112.35 | 2,345,600 | — | — |
| 2017-04-13 | $38.94 | $112.15 | 2,975,000 | — | — |
| 2017-04-12 | $39.28 | $113.13 | 5,776,600 | — | — |
| 2017-04-11 | $41.44 | $119.35 | 4,012,600 | — | — |
| 2017-04-10 | $40.87 | $117.71 | 2,822,900 | — | — |
| 2017-04-07 | $40.61 | $116.96 | 3,305,600 | — | — |
| 2017-04-06 | $40.98 | $118.03 | 5,023,200 | — | — |
| 2017-04-05 | $40.75 | $117.36 | 3,463,100 | — | — |
| 2017-04-04 | $41.03 | $118.17 | 2,565,500 | — | — |
| 2017-04-03 | $40.47 | $116.56 | 2,671,400 | — | — |
| 2017-03-31 | $40.68 | $117.16 | 2,423,600 | — | — |
| 2017-03-30 | $41.08 | $118.31 | 2,920,500 | — | — |
| 2017-03-29 | $40.88 | $117.74 | 3,056,500 | — | — |
| 2017-03-28 | $40.86 | $117.68 | 3,192,800 | — | — |
| 2017-03-27 | $40.23 | $115.87 | 5,055,900 | — | — |
| 2017-03-24 | $40.84 | $117.62 | 6,281,500 | — | — |
| 2017-03-23 | $41.33 | $119.03 | 2,742,400 | — | — |
| 2017-03-22 | $41.56 | $119.70 | 3,774,000 | — | — |
| 2017-03-21 | $41.01 | $118.11 | 6,132,400 | — | — |
| 2017-03-20 | $43.26 | $124.59 | 2,175,700 | — | — |
| 2017-03-17 | $43.03 | $123.93 | 3,210,900 | — | — |
| 2017-03-16 | $42.93 | $123.64 | 6,785,500 | — | — |
| 2017-03-15 | $43.06 | $124.02 | 7,646,500 | — | — |
| 2017-03-14 | $40.55 | $116.79 | 3,521,100 | — | — |
| 2017-03-13 | $40.85 | $117.65 | 3,743,300 | — | — |
| 2017-03-10 | $39.39 | $113.45 | 4,955,000 | — | — |
| 2017-03-09 | $39.41 | $113.50 | 5,291,700 | — | — |
| 2017-03-08 | $39.90 | $114.92 | 8,132,500 | — | — |
| 2017-03-07 | $40.62 | $116.99 | 3,483,500 | — | — |
| 2017-03-06 | $40.68 | $117.16 | 3,035,200 | — | — |
| 2017-03-03 | $41.79 | $120.36 | 2,590,300 | — | — |
| 2017-03-02 | $41.23 | $118.75 | 4,255,700 | — | — |
| 2017-03-01 | $42.91 | $123.58 | 4,902,400 | — | — |
| 2017-02-28 | $41.52 | $119.58 | 2,896,500 | — | — |
| 2017-02-27 | $41.83 | $120.47 | 4,609,200 | — | — |
| 2017-02-24 | $41.69 | $120.07 | 6,574,600 | — | — |
| 2017-02-23 | $42.51 | $122.43 | 10,057,400 | — | — |
| 2017-02-22 | $44.34 | $127.70 | 2,902,800 | — | — |
| 2017-02-21 | $46.15 | $129.29 | 3,233,300 | — | — |
| 2017-02-17 | $45.50 | $127.47 | 2,245,600 | — | — |
| 2017-02-16 | $46.13 | $129.24 | 2,409,500 | — | — |
| 2017-02-15 | $45.93 | $128.68 | 2,168,600 | — | — |
| 2017-02-14 | $46.25 | $129.57 | 3,547,900 | — | — |
| 2017-02-13 | $46.65 | $130.69 | 10,257,300 | — | — |
| 2017-02-10 | $45.41 | $127.22 | 5,837,100 | — | — |
| 2017-02-09 | $43.14 | $120.86 | 4,377,800 | — | — |
| 2017-02-08 | $42.94 | $120.30 | 3,627,700 | — | — |
| 2017-02-07 | $43.02 | $120.52 | 5,102,700 | — | — |
| 2017-02-06 | $42.78 | $119.85 | 7,227,500 | — | — |
| 2017-02-03 | $42.67 | $119.54 | 5,409,600 | — | — |
| 2017-02-02 | $44.61 | $124.98 | 3,291,200 | — | — |
| 2017-02-01 | $45.44 | $127.30 | 3,194,100 | — | — |
| 2017-01-31 | $44.79 | $125.48 | 2,654,900 | — | — |
| 2017-01-30 | $44.39 | $124.36 | 2,872,600 | — | — |
| 2017-01-27 | $45.35 | $127.05 | 2,939,000 | — | — |
| 2017-01-26 | $44.86 | $125.68 | 3,439,900 | — | — |
| 2017-01-25 | $45.96 | $128.76 | 5,233,300 | — | — |
| 2017-01-24 | $45.70 | $128.03 | 5,937,300 | — | — |
| 2017-01-23 | $43.81 | $122.74 | 2,830,700 | — | — |
| 2017-01-20 | $42.93 | $120.27 | 2,422,700 | — | — |
| 2017-01-19 | $43.01 | $120.50 | 1,832,700 | — | — |
| 2017-01-18 | $43.33 | $121.39 | 4,121,200 | — | — |
| 2017-01-17 | $42.46 | $118.96 | 3,514,200 | — | — |
| 2017-01-13 | $42.04 | $117.78 | 3,089,700 | — | — |
| 2017-01-12 | $42.13 | $118.03 | 5,007,800 | — | — |
| 2017-01-11 | $41.70 | $116.83 | 4,782,600 | — | — |
| 2017-01-10 | $41.00 | $114.86 | 5,717,800 | — | — |
| 2017-01-09 | $38.36 | $107.47 | 4,089,800 | — | — |
| 2017-01-06 | $38.39 | $107.55 | 3,582,600 | — | — |
| 2017-01-05 | $39.32 | $110.16 | 3,898,100 | — | — |
| 2017-01-04 | $39.21 | $109.85 | 3,119,700 | — | — |
| 2017-01-03 | $38.96 | $109.15 | 2,426,000 | — | — |