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
- 1983-01-03 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 | $44.60 | $1,308.51 | 14,500 | — | — |
| 2017-12-28 | $45.15 | $1,324.64 | 23,500 | — | — |
| 2017-12-27 | $45.53 | $1,335.79 | 22,600 | — | — |
| 2017-12-26 | $45.50 | $1,334.91 | 10,100 | — | — |
| 2017-12-22 | $45.45 | $1,333.45 | 35,100 | — | — |
| 2017-12-21 | $44.30 | $1,299.71 | 35,900 | — | — |
| 2017-12-20 | $44.90 | $1,317.31 | 16,100 | — | — |
| 2017-12-19 | $43.90 | $1,287.97 | 9,400 | — | — |
| 2017-12-18 | $44.15 | $1,295.30 | 13,600 | — | — |
| 2017-12-15 | $44.30 | $1,299.71 | 30,700 | — | — |
| 2017-12-14 | $43.00 | $1,261.57 | 8,700 | — | — |
| 2017-12-13 | $43.60 | $1,273.33 | 16,800 | — | — |
| 2017-12-12 | $43.35 | $1,266.03 | 13,100 | — | — |
| 2017-12-11 | $44.00 | $1,285.01 | 24,400 | — | — |
| 2017-12-08 | $43.15 | $1,260.19 | 17,400 | — | — |
| 2017-12-07 | $43.10 | $1,258.73 | 11,400 | — | — |
| 2017-12-06 | $42.55 | $1,242.67 | 13,700 | — | — |
| 2017-12-05 | $43.30 | $1,264.57 | 18,400 | — | — |
| 2017-12-04 | $43.60 | $1,273.33 | 27,500 | — | — |
| 2017-12-01 | $43.75 | $1,277.71 | 14,500 | — | — |
| 2017-11-30 | $43.60 | $1,273.33 | 24,500 | — | — |
| 2017-11-29 | $44.00 | $1,285.01 | 12,800 | — | — |
| 2017-11-28 | $44.45 | $1,298.15 | 15,000 | — | — |
| 2017-11-27 | $43.90 | $1,282.09 | 79,800 | — | — |
| 2017-11-24 | $44.55 | $1,301.07 | 25,900 | — | — |
| 2017-11-22 | $43.05 | $1,257.27 | 32,200 | — | — |
| 2017-11-21 | $42.45 | $1,239.75 | 5,000 | — | — |
| 2017-11-20 | $42.65 | $1,245.59 | 17,700 | — | — |
| 2017-11-17 | $42.35 | $1,236.82 | 9,700 | — | — |
| 2017-11-16 | $42.65 | $1,245.59 | 22,500 | — | — |
| 2017-11-15 | $42.45 | $1,239.75 | 21,900 | — | — |
| 2017-11-14 | $42.15 | $1,230.98 | 17,300 | — | — |
| 2017-11-13 | $42.60 | $1,239.54 | 4,700 | — | — |
| 2017-11-10 | $42.65 | $1,241.00 | 8,100 | — | — |
| 2017-11-09 | $42.25 | $1,229.36 | 26,600 | — | — |
| 2017-11-08 | $43.10 | $1,254.09 | 6,500 | — | — |
| 2017-11-07 | $43.40 | $1,262.82 | 10,900 | — | — |
| 2017-11-06 | $43.25 | $1,258.45 | 18,200 | — | — |
| 2017-11-03 | $42.60 | $1,239.54 | 7,600 | — | — |
| 2017-11-02 | $41.60 | $1,210.44 | 19,400 | — | — |
| 2017-11-01 | $42.65 | $1,241.00 | 12,400 | — | — |
| 2017-10-31 | $42.30 | $1,230.81 | 17,200 | — | — |
| 2017-10-30 | $41.95 | $1,220.63 | 11,600 | — | — |
| 2017-10-27 | $41.55 | $1,208.99 | 11,900 | — | — |
| 2017-10-26 | $40.60 | $1,181.35 | 20,800 | — | — |
| 2017-10-25 | $40.82 | $1,187.75 | 10,400 | — | — |
| 2017-10-24 | $40.90 | $1,190.08 | 5,900 | — | — |
| 2017-10-23 | $40.95 | $1,191.53 | 8,500 | — | — |
| 2017-10-20 | $40.85 | $1,188.62 | 11,900 | — | — |
| 2017-10-19 | $40.80 | $1,187.17 | 17,700 | — | — |
| 2017-10-18 | $41.40 | $1,204.62 | 12,100 | — | — |
| 2017-10-17 | $40.95 | $1,191.53 | 11,000 | — | — |
| 2017-10-16 | $40.65 | $1,182.80 | 12,800 | — | — |
| 2017-10-13 | $41.10 | $1,195.89 | 11,800 | — | — |
| 2017-10-12 | $40.90 | $1,185.68 | 34,600 | — | — |
| 2017-10-11 | $40.75 | $1,181.33 | 13,000 | — | — |
| 2017-10-10 | $40.90 | $1,185.68 | 11,500 | — | — |
| 2017-10-09 | $40.40 | $1,171.19 | 13,400 | — | — |
| 2017-10-06 | $40.45 | $1,172.64 | 9,100 | — | — |
| 2017-10-05 | $40.30 | $1,168.29 | 16,600 | — | — |
| 2017-10-04 | $40.80 | $1,182.78 | 5,500 | — | — |
| 2017-10-03 | $41.15 | $1,192.93 | 7,400 | — | — |
| 2017-10-02 | $41.25 | $1,195.83 | 10,500 | — | — |
| 2017-09-29 | $40.80 | $1,182.78 | 17,500 | — | — |
| 2017-09-28 | $41.05 | $1,190.03 | 30,900 | — | — |
| 2017-09-27 | $41.00 | $1,188.58 | 21,900 | — | — |
| 2017-09-26 | $41.50 | $1,203.07 | 20,800 | — | — |
| 2017-09-25 | $40.56 | $1,175.83 | 20,300 | — | — |
| 2017-09-22 | $39.90 | $1,156.69 | 6,500 | — | — |
| 2017-09-21 | $39.40 | $1,142.20 | 10,300 | — | — |
| 2017-09-20 | $39.00 | $1,130.60 | 12,500 | — | — |
| 2017-09-19 | $39.00 | $1,130.60 | 6,700 | — | — |
| 2017-09-18 | $38.85 | $1,126.25 | 18,400 | — | — |
| 2017-09-15 | $39.15 | $1,134.95 | 15,200 | — | — |
| 2017-09-14 | $39.50 | $1,138.81 | 23,100 | — | — |
| 2017-09-13 | $39.55 | $1,140.25 | 18,200 | — | — |
| 2017-09-12 | $39.45 | $1,137.36 | 8,500 | — | — |
| 2017-09-11 | $39.50 | $1,138.81 | 16,200 | — | — |
| 2017-09-08 | $39.90 | $1,150.34 | 9,000 | — | — |
| 2017-09-07 | $40.70 | $1,173.40 | 12,600 | — | — |
| 2017-09-06 | $41.05 | $1,183.49 | 13,700 | — | — |
| 2017-09-05 | $40.90 | $1,179.17 | 27,200 | — | — |
| 2017-09-01 | $40.55 | $1,169.08 | 25,800 | — | — |
| 2017-08-31 | $40.30 | $1,161.87 | 29,800 | — | — |
| 2017-08-30 | $39.80 | $1,147.45 | 11,200 | — | — |
| 2017-08-29 | $39.40 | $1,135.92 | 18,500 | — | — |
| 2017-08-28 | $39.20 | $1,130.16 | 30,100 | — | — |
| 2017-08-25 | $39.40 | $1,135.92 | 5,800 | — | — |
| 2017-08-24 | $39.25 | $1,131.60 | 12,000 | — | — |
| 2017-08-23 | $39.25 | $1,131.60 | 22,000 | — | — |
| 2017-08-22 | $39.25 | $1,131.60 | 14,700 | — | — |
| 2017-08-21 | $38.60 | $1,112.86 | 12,700 | — | — |
| 2017-08-18 | $38.88 | $1,120.93 | 11,000 | — | — |
| 2017-08-17 | $38.65 | $1,114.30 | 17,600 | — | — |
| 2017-08-16 | $38.80 | $1,118.62 | 10,100 | — | — |
| 2017-08-15 | $39.45 | $1,137.36 | 15,000 | — | — |
| 2017-08-14 | $39.05 | $1,125.83 | 26,800 | — | — |
| 2017-08-11 | $38.20 | $1,101.32 | 100,500 | — | — |
| 2017-08-10 | $40.00 | $1,146.96 | 11,700 | — | — |
| 2017-08-09 | $39.35 | $1,128.33 | 23,700 | — | — |
| 2017-08-08 | $39.80 | $1,141.23 | 15,100 | — | — |
| 2017-08-07 | $38.85 | $1,113.99 | 11,100 | — | — |
| 2017-08-04 | $39.15 | $1,122.59 | 14,000 | — | — |
| 2017-08-03 | $38.70 | $1,109.69 | 25,200 | — | — |
| 2017-08-02 | $39.00 | $1,118.29 | 7,700 | — | — |
| 2017-08-01 | $39.40 | $1,129.76 | 24,400 | — | — |
| 2017-07-31 | $40.15 | $1,151.27 | 14,300 | — | — |
| 2017-07-28 | $40.40 | $1,158.43 | 31,000 | — | — |
| 2017-07-27 | $39.80 | $1,141.23 | 16,200 | — | — |
| 2017-07-26 | $39.70 | $1,138.36 | 21,700 | — | — |
| 2017-07-25 | $40.05 | $1,148.40 | 58,400 | — | — |
| 2017-07-24 | $39.80 | $1,141.23 | 14,500 | — | — |
| 2017-07-21 | $39.70 | $1,138.36 | 22,800 | — | — |
| 2017-07-20 | $39.85 | $1,142.66 | 22,100 | — | — |
| 2017-07-19 | $39.25 | $1,125.46 | 32,200 | — | — |
| 2017-07-18 | $39.00 | $1,118.29 | 35,100 | — | — |
| 2017-07-17 | $38.95 | $1,116.86 | 20,000 | — | — |
| 2017-07-14 | $38.45 | $1,102.52 | 20,400 | — | — |
| 2017-07-13 | $37.80 | $1,083.88 | 20,600 | — | — |
| 2017-07-12 | $37.70 | $1,076.40 | 30,400 | — | — |
| 2017-07-11 | $38.05 | $1,086.39 | 26,300 | — | — |
| 2017-07-10 | $37.75 | $1,077.83 | 21,600 | — | — |
| 2017-07-07 | $38.05 | $1,086.39 | 19,500 | — | — |
| 2017-07-06 | $39.25 | $1,120.65 | 18,300 | — | — |
| 2017-07-05 | $39.75 | $1,134.93 | 35,400 | — | — |
| 2017-07-03 | $39.50 | $1,127.79 | 20,700 | — | — |
| 2017-06-30 | $38.75 | $1,106.38 | 19,800 | — | — |
| 2017-06-29 | $38.90 | $1,110.66 | 34,200 | — | — |
| 2017-06-28 | $38.45 | $1,097.81 | 37,500 | — | — |
| 2017-06-27 | $38.15 | $1,089.24 | 69,700 | — | — |
| 2017-06-26 | $37.40 | $1,067.83 | 22,500 | — | — |
| 2017-06-23 | $37.55 | $1,072.11 | 21,100 | — | — |
| 2017-06-22 | $37.70 | $1,076.40 | 29,100 | — | — |
| 2017-06-21 | $36.80 | $1,050.70 | 24,900 | — | — |
| 2017-06-20 | $37.05 | $1,057.84 | 22,300 | — | — |
| 2017-06-19 | $37.40 | $1,067.83 | 17,000 | — | — |
| 2017-06-16 | $37.15 | $1,060.69 | 29,400 | — | — |
| 2017-06-15 | $37.15 | $1,060.69 | 13,300 | — | — |
| 2017-06-14 | $37.20 | $1,062.12 | 21,200 | — | — |
| 2017-06-13 | $37.60 | $1,073.54 | 21,000 | — | — |
| 2017-06-12 | $37.25 | $1,057.47 | 13,500 | — | — |
| 2017-06-09 | $37.60 | $1,067.40 | 10,100 | — | — |
| 2017-06-08 | $37.25 | $1,057.47 | 15,900 | — | — |
| 2017-06-07 | $38.00 | $1,078.76 | 12,000 | — | — |
| 2017-06-06 | $38.00 | $1,078.76 | 22,300 | — | — |
| 2017-06-05 | $37.05 | $1,051.79 | 40,000 | — | — |
| 2017-06-02 | $37.75 | $1,071.66 | 11,700 | — | — |
| 2017-06-01 | $38.15 | $1,083.02 | 19,800 | — | — |
| 2017-05-31 | $38.35 | $1,088.69 | 10,000 | — | — |
| 2017-05-30 | $38.10 | $1,081.60 | 15,700 | — | — |
| 2017-05-26 | $38.25 | $1,085.86 | 19,800 | — | — |
| 2017-05-25 | $37.70 | $1,070.24 | 16,100 | — | — |
| 2017-05-24 | $37.80 | $1,073.08 | 22,400 | — | — |
| 2017-05-23 | $37.70 | $1,070.24 | 18,500 | — | — |
| 2017-05-22 | $37.80 | $1,073.08 | 9,700 | — | — |
| 2017-05-19 | $37.85 | $1,074.50 | 17,500 | — | — |
| 2017-05-18 | $37.25 | $1,057.47 | 15,300 | — | — |
| 2017-05-17 | $37.30 | $1,058.89 | 15,600 | — | — |
| 2017-05-16 | $37.70 | $1,070.24 | 12,100 | — | — |
| 2017-05-15 | $37.05 | $1,051.79 | 21,700 | — | — |
| 2017-05-12 | $37.60 | $1,067.40 | 7,000 | — | — |
| 2017-05-11 | $37.30 | $1,058.89 | 6,800 | — | — |
| 2017-05-10 | $38.10 | $1,076.83 | 8,900 | — | — |
| 2017-05-09 | $37.45 | $1,058.46 | 8,000 | — | — |
| 2017-05-08 | $38.00 | $1,074.00 | 22,300 | — | — |
| 2017-05-05 | $37.95 | $1,072.59 | 15,900 | — | — |
| 2017-05-04 | $37.40 | $1,057.04 | 57,800 | — | — |
| 2017-05-03 | $37.60 | $1,062.70 | 39,500 | — | — |
| 2017-05-02 | $37.80 | $1,068.35 | 33,800 | — | — |
| 2017-05-01 | $37.70 | $1,065.52 | 16,400 | — | — |
| 2017-04-28 | $37.20 | $1,051.39 | 17,800 | — | — |
| 2017-04-27 | $37.05 | $1,047.15 | 46,800 | — | — |
| 2017-04-26 | $37.30 | $1,054.22 | 29,100 | — | — |
| 2017-04-25 | $37.20 | $1,051.39 | 21,900 | — | — |
| 2017-04-24 | $36.10 | $1,020.30 | 14,000 | — | — |
| 2017-04-21 | $36.55 | $1,033.02 | 14,100 | — | — |
| 2017-04-20 | $36.05 | $1,018.89 | 10,800 | — | — |
| 2017-04-19 | $36.55 | $1,033.02 | 8,800 | — | — |
| 2017-04-18 | $36.35 | $1,027.37 | 10,800 | — | — |
| 2017-04-17 | $37.05 | $1,047.15 | 10,900 | — | — |
| 2017-04-13 | $36.50 | $1,031.61 | 13,700 | — | — |
| 2017-04-12 | $37.15 | $1,049.98 | 22,100 | — | — |
| 2017-04-11 | $38.40 | $1,075.64 | 31,400 | — | — |
| 2017-04-10 | $37.35 | $1,046.23 | 40,200 | — | — |
| 2017-04-07 | $36.65 | $1,026.62 | 33,500 | — | — |
| 2017-04-06 | $36.50 | $1,022.42 | 41,100 | — | — |
| 2017-04-05 | $35.20 | $986.00 | 21,900 | — | — |
| 2017-04-04 | $35.25 | $987.41 | 14,200 | — | — |
| 2017-04-03 | $34.40 | $963.60 | 20,400 | — | — |
| 2017-03-31 | $35.60 | $997.21 | 64,700 | — | — |
| 2017-03-30 | $33.90 | $949.59 | 80,100 | — | — |
| 2017-03-29 | $35.00 | $980.40 | 14,600 | — | — |
| 2017-03-28 | $34.45 | $965.00 | 24,400 | — | — |
| 2017-03-27 | $34.10 | $955.19 | 21,800 | — | — |
| 2017-03-24 | $34.35 | $962.19 | 12,300 | — | — |
| 2017-03-23 | $34.25 | $959.39 | 23,000 | — | — |
| 2017-03-22 | $33.90 | $949.59 | 36,000 | — | — |
| 2017-03-21 | $35.00 | $980.40 | 10,200 | — | — |
| 2017-03-20 | $35.10 | $983.20 | 17,900 | — | — |
| 2017-03-17 | $35.30 | $988.81 | 21,000 | — | — |
| 2017-03-16 | $35.05 | $981.80 | 33,200 | — | — |
| 2017-03-15 | $36.45 | $1,021.02 | 49,000 | — | — |
| 2017-03-14 | $36.25 | $1,015.42 | 21,100 | — | — |
| 2017-03-13 | $36.15 | $1,012.62 | 10,400 | — | — |
| 2017-03-10 | $35.95 | $1,003.18 | 23,100 | — | — |
| 2017-03-09 | $35.75 | $997.59 | 28,600 | — | — |
| 2017-03-08 | $36.25 | $1,011.55 | 28,100 | — | — |
| 2017-03-07 | $37.30 | $1,040.85 | 14,500 | — | — |
| 2017-03-06 | $36.88 | $1,029.13 | 13,700 | — | — |
| 2017-03-03 | $36.80 | $1,026.89 | 23,200 | — | — |
| 2017-03-02 | $36.80 | $1,026.89 | 22,300 | — | — |
| 2017-03-01 | $37.10 | $1,035.27 | 20,800 | — | — |
| 2017-02-28 | $36.70 | $1,024.10 | 33,600 | — | — |
| 2017-02-27 | $36.65 | $1,022.71 | 13,300 | — | — |
| 2017-02-24 | $36.70 | $1,024.10 | 11,600 | — | — |
| 2017-02-23 | $37.10 | $1,035.27 | 13,800 | — | — |
| 2017-02-22 | $37.20 | $1,038.06 | 34,800 | — | — |
| 2017-02-21 | $38.55 | $1,075.73 | 17,300 | — | — |
| 2017-02-17 | $39.60 | $1,105.03 | 10,700 | — | — |
| 2017-02-16 | $40.35 | $1,125.96 | 21,600 | — | — |
| 2017-02-15 | $40.35 | $1,125.96 | 27,900 | — | — |
| 2017-02-14 | $40.00 | $1,116.19 | 27,400 | — | — |
| 2017-02-13 | $39.90 | $1,113.40 | 27,300 | — | — |
| 2017-02-10 | $39.90 | $1,108.01 | 17,600 | — | — |
| 2017-02-09 | $39.70 | $1,102.46 | 22,700 | — | — |
| 2017-02-08 | $39.85 | $1,106.63 | 31,800 | — | — |
| 2017-02-07 | $39.85 | $1,106.63 | 31,600 | — | — |
| 2017-02-06 | $39.80 | $1,105.24 | 27,200 | — | — |
| 2017-02-03 | $39.15 | $1,087.19 | 12,200 | — | — |
| 2017-02-02 | $38.80 | $1,077.47 | 10,900 | — | — |
| 2017-02-01 | $39.10 | $1,085.80 | 18,800 | — | — |
| 2017-01-31 | $39.80 | $1,105.24 | 20,000 | — | — |
| 2017-01-30 | $38.95 | $1,081.63 | 21,000 | — | — |
| 2017-01-27 | $39.05 | $1,084.41 | 14,600 | — | — |
| 2017-01-26 | $39.50 | $1,096.91 | 29,300 | — | — |
| 2017-01-25 | $38.30 | $1,063.58 | 18,200 | — | — |
| 2017-01-24 | $37.65 | $1,045.53 | 16,000 | — | — |
| 2017-01-23 | $37.80 | $1,049.70 | 16,000 | — | — |
| 2017-01-20 | $37.65 | $1,045.53 | 16,700 | — | — |
| 2017-01-19 | $37.00 | $1,027.48 | 20,800 | — | — |
| 2017-01-18 | $36.20 | $1,005.27 | 13,400 | — | — |
| 2017-01-17 | $36.45 | $1,012.21 | 23,200 | — | — |
| 2017-01-13 | $36.95 | $1,026.09 | 15,900 | — | — |
| 2017-01-12 | $36.95 | $1,026.09 | 25,800 | — | — |
| 2017-01-11 | $36.85 | $1,017.40 | 11,500 | — | — |
| 2017-01-10 | $36.55 | $1,009.12 | 10,300 | — | — |
| 2017-01-09 | $36.40 | $1,004.98 | 18,300 | — | — |
| 2017-01-06 | $36.90 | $1,018.78 | 26,600 | — | — |
| 2017-01-05 | $36.25 | $1,000.83 | 17,100 | — | — |
| 2017-01-04 | $36.15 | $998.07 | 26,300 | — | — |
| 2017-01-03 | $36.20 | $999.45 | 31,000 | — | — |