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
- 1987-09-22 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 | $51.37 | $68.63 | 3,895,300 | — | — |
| 2017-12-28 | $52.04 | $69.53 | 2,058,900 | — | — |
| 2017-12-27 | $51.85 | $69.27 | 4,395,800 | — | — |
| 2017-12-26 | $51.87 | $69.30 | 2,330,600 | — | — |
| 2017-12-22 | $52.08 | $69.58 | 4,729,000 | — | — |
| 2017-12-21 | $52.28 | $69.85 | 4,890,000 | — | — |
| 2017-12-20 | $51.81 | $69.22 | 7,401,500 | — | — |
| 2017-12-19 | $51.81 | $69.22 | 5,574,000 | — | — |
| 2017-12-18 | $51.74 | $69.13 | 6,092,500 | — | — |
| 2017-12-15 | $51.28 | $68.51 | 10,621,900 | — | — |
| 2017-12-14 | $50.20 | $67.07 | 6,911,600 | — | — |
| 2017-12-13 | $50.33 | $67.24 | 8,193,400 | — | — |
| 2017-12-12 | $51.56 | $68.89 | 7,251,100 | — | — |
| 2017-12-11 | $50.72 | $67.76 | 7,238,400 | — | — |
| 2017-12-08 | $51.39 | $68.66 | 6,266,000 | — | — |
| 2017-12-07 | $51.08 | $68.24 | 5,449,800 | — | — |
| 2017-12-06 | $50.54 | $67.52 | 6,505,400 | — | — |
| 2017-12-05 | $50.78 | $67.84 | 7,799,200 | — | — |
| 2017-12-04 | $51.55 | $68.87 | 13,058,500 | — | — |
| 2017-12-01 | $49.50 | $66.13 | 10,350,500 | — | — |
| 2017-11-30 | $48.79 | $65.19 | 11,493,400 | — | — |
| 2017-11-29 | $48.42 | $64.69 | 12,386,800 | — | — |
| 2017-11-28 | $47.14 | $62.98 | 6,663,500 | — | — |
| 2017-11-27 | $45.77 | $61.15 | 3,967,400 | — | — |
| 2017-11-24 | $45.78 | $61.16 | 1,269,000 | — | — |
| 2017-11-22 | $45.80 | $61.19 | 4,212,700 | — | — |
| 2017-11-21 | $46.08 | $61.56 | 7,767,100 | — | — |
| 2017-11-20 | $45.12 | $60.28 | 4,430,000 | — | — |
| 2017-11-17 | $44.68 | $59.69 | 4,272,500 | — | — |
| 2017-11-16 | $44.64 | $59.64 | 3,842,400 | — | — |
| 2017-11-15 | $44.54 | $59.51 | 6,834,900 | — | — |
| 2017-11-14 | $44.59 | $59.57 | 3,747,500 | — | — |
| 2017-11-13 | $44.60 | $59.59 | 4,225,800 | — | — |
| 2017-11-10 | $44.27 | $59.15 | 4,512,000 | — | — |
| 2017-11-09 | $44.00 | $58.79 | 4,613,600 | — | — |
| 2017-11-08 | $44.28 | $59.05 | 3,927,900 | — | — |
| 2017-11-07 | $44.15 | $58.88 | 4,318,100 | — | — |
| 2017-11-06 | $44.65 | $59.55 | 2,813,200 | — | — |
| 2017-11-03 | $44.82 | $59.77 | 3,627,500 | — | — |
| 2017-11-02 | $45.06 | $60.09 | 4,980,600 | — | — |
| 2017-11-01 | $44.24 | $59.00 | 6,465,700 | — | — |
| 2017-10-31 | $44.84 | $59.80 | 6,398,200 | — | — |
| 2017-10-30 | $44.85 | $59.81 | 3,256,400 | — | — |
| 2017-10-27 | $44.91 | $59.89 | 5,233,000 | — | — |
| 2017-10-26 | $45.35 | $60.48 | 5,767,200 | — | — |
| 2017-10-25 | $44.65 | $59.55 | 5,986,000 | — | — |
| 2017-10-24 | $45.19 | $60.27 | 8,614,600 | — | — |
| 2017-10-23 | $44.47 | $59.31 | 6,502,700 | — | — |
| 2017-10-20 | $44.68 | $59.59 | 9,190,600 | — | — |
| 2017-10-19 | $43.27 | $57.71 | 4,395,300 | — | — |
| 2017-10-18 | $43.48 | $57.99 | 4,309,600 | — | — |
| 2017-10-17 | $43.39 | $57.87 | 7,189,400 | — | — |
| 2017-10-16 | $44.47 | $59.31 | 6,709,500 | — | — |
| 2017-10-13 | $44.73 | $59.65 | 6,821,700 | — | — |
| 2017-10-12 | $45.03 | $60.05 | 5,896,100 | — | — |
| 2017-10-11 | $45.31 | $60.43 | 5,040,000 | — | — |
| 2017-10-10 | $45.09 | $60.13 | 7,953,000 | — | — |
| 2017-10-09 | $45.41 | $60.56 | 5,006,200 | — | — |
| 2017-10-06 | $45.34 | $60.47 | 14,787,100 | — | — |
| 2017-10-05 | $45.18 | $60.25 | 7,001,400 | — | — |
| 2017-10-04 | $44.28 | $59.05 | 4,260,500 | — | — |
| 2017-10-03 | $44.46 | $59.29 | 5,231,500 | — | — |
| 2017-10-02 | $44.04 | $58.73 | 4,642,500 | — | — |
| 2017-09-29 | $43.74 | $58.33 | 5,346,800 | — | — |
| 2017-09-28 | $43.63 | $58.19 | 6,789,500 | — | — |
| 2017-09-27 | $44.04 | $58.73 | 10,213,600 | — | — |
| 2017-09-26 | $42.83 | $57.12 | 6,479,400 | — | — |
| 2017-09-25 | $42.50 | $56.68 | 8,484,900 | — | — |
| 2017-09-22 | $42.54 | $56.73 | 7,360,500 | — | — |
| 2017-09-21 | $42.08 | $56.12 | 6,502,700 | — | — |
| 2017-09-20 | $41.61 | $55.49 | 6,982,600 | — | — |
| 2017-09-19 | $41.04 | $54.73 | 6,048,900 | — | — |
| 2017-09-18 | $40.65 | $54.21 | 6,517,600 | — | — |
| 2017-09-15 | $40.21 | $53.63 | 14,222,800 | — | — |
| 2017-09-14 | $39.99 | $53.33 | 5,916,100 | — | — |
| 2017-09-13 | $39.80 | $53.08 | 6,845,800 | — | — |
| 2017-09-12 | $39.84 | $53.13 | 7,939,800 | — | — |
| 2017-09-11 | $39.31 | $52.42 | 6,957,900 | — | — |
| 2017-09-08 | $38.68 | $51.58 | 6,466,400 | — | — |
| 2017-09-07 | $38.11 | $50.82 | 7,096,600 | — | — |
| 2017-09-06 | $38.93 | $51.92 | 5,883,400 | — | — |
| 2017-09-05 | $38.77 | $51.70 | 8,340,500 | — | — |
| 2017-09-01 | $40.16 | $53.56 | 4,704,600 | — | — |
| 2017-08-31 | $39.90 | $53.21 | 7,435,800 | — | — |
| 2017-08-30 | $39.57 | $52.77 | 4,627,400 | — | — |
| 2017-08-29 | $39.18 | $52.25 | 8,217,500 | — | — |
| 2017-08-28 | $39.54 | $52.73 | 3,292,000 | — | — |
| 2017-08-25 | $39.76 | $53.02 | 3,112,000 | — | — |
| 2017-08-24 | $39.64 | $52.86 | 3,604,500 | — | — |
| 2017-08-23 | $39.76 | $53.02 | 4,392,300 | — | — |
| 2017-08-22 | $39.77 | $53.04 | 4,925,100 | — | — |
| 2017-08-21 | $39.27 | $52.37 | 5,226,000 | — | — |
| 2017-08-18 | $39.51 | $52.69 | 6,571,900 | — | — |
| 2017-08-17 | $39.67 | $52.90 | 6,347,100 | — | — |
| 2017-08-16 | $40.74 | $54.33 | 4,515,500 | — | — |
| 2017-08-15 | $40.93 | $54.59 | 5,668,500 | — | — |
| 2017-08-14 | $41.12 | $54.84 | 4,166,000 | — | — |
| 2017-08-11 | $40.65 | $54.21 | 4,896,700 | — | — |
| 2017-08-10 | $40.61 | $54.16 | 6,709,000 | — | — |
| 2017-08-09 | $42.02 | $56.04 | 5,967,200 | — | — |
| 2017-08-08 | $42.72 | $56.87 | 5,346,700 | — | — |
| 2017-08-07 | $42.88 | $57.08 | 2,673,200 | — | — |
| 2017-08-04 | $43.11 | $57.38 | 4,507,600 | — | — |
| 2017-08-03 | $42.88 | $57.08 | 5,884,000 | — | — |
| 2017-08-02 | $43.02 | $57.27 | 9,488,700 | — | — |
| 2017-08-01 | $43.13 | $57.41 | 6,621,600 | — | — |
| 2017-07-31 | $42.90 | $57.11 | 6,081,300 | — | — |
| 2017-07-28 | $42.55 | $56.64 | 5,195,200 | — | — |
| 2017-07-27 | $42.54 | $56.63 | 8,536,000 | — | — |
| 2017-07-26 | $42.78 | $56.95 | 8,569,200 | — | — |
| 2017-07-25 | $42.95 | $57.17 | 7,337,800 | — | — |
| 2017-07-24 | $41.96 | $55.85 | 6,520,100 | — | — |
| 2017-07-21 | $42.15 | $56.11 | 7,452,400 | — | — |
| 2017-07-20 | $42.14 | $56.09 | 7,073,100 | — | — |
| 2017-07-19 | $42.17 | $56.13 | 8,002,900 | — | — |
| 2017-07-18 | $42.86 | $57.05 | 7,167,800 | — | — |
| 2017-07-17 | $42.93 | $57.15 | 6,778,800 | — | — |
| 2017-07-14 | $43.04 | $57.29 | 6,035,300 | — | — |
| 2017-07-13 | $43.18 | $57.48 | 4,526,300 | — | — |
| 2017-07-12 | $43.05 | $57.31 | 6,126,600 | — | — |
| 2017-07-11 | $43.10 | $57.37 | 6,077,200 | — | — |
| 2017-07-10 | $43.63 | $58.08 | 3,780,200 | — | — |
| 2017-07-07 | $43.32 | $57.66 | 4,718,000 | — | — |
| 2017-07-06 | $43.48 | $57.88 | 7,903,100 | — | — |
| 2017-07-05 | $43.68 | $58.14 | 7,350,600 | — | — |
| 2017-07-03 | $43.48 | $57.88 | 5,259,400 | — | — |
| 2017-06-30 | $42.96 | $57.19 | 7,231,200 | — | — |
| 2017-06-29 | $43.01 | $57.25 | 8,844,000 | — | — |
| 2017-06-28 | $42.85 | $57.04 | 8,843,000 | — | — |
| 2017-06-27 | $42.62 | $56.73 | 8,518,800 | — | — |
| 2017-06-26 | $41.85 | $55.71 | 5,263,200 | — | — |
| 2017-06-23 | $41.62 | $55.40 | 8,464,300 | — | — |
| 2017-06-22 | $41.63 | $55.41 | 5,804,200 | — | — |
| 2017-06-21 | $41.75 | $55.57 | 6,362,200 | — | — |
| 2017-06-20 | $42.14 | $56.09 | 6,913,700 | — | — |
| 2017-06-19 | $42.46 | $56.52 | 4,860,200 | — | — |
| 2017-06-16 | $41.92 | $55.80 | 8,880,600 | — | — |
| 2017-06-15 | $42.12 | $56.07 | 6,692,000 | — | — |
| 2017-06-14 | $42.30 | $56.31 | 9,060,200 | — | — |
| 2017-06-13 | $42.05 | $55.97 | 6,808,000 | — | — |
| 2017-06-12 | $41.88 | $55.75 | 8,076,900 | — | — |
| 2017-06-09 | $41.29 | $54.96 | 11,592,600 | — | — |
| 2017-06-08 | $39.76 | $52.93 | 8,588,700 | — | — |
| 2017-06-07 | $38.87 | $51.74 | 5,800,900 | — | — |
| 2017-06-06 | $38.72 | $51.54 | 7,387,500 | — | — |
| 2017-06-05 | $39.10 | $52.05 | 5,954,900 | — | — |
| 2017-06-02 | $38.95 | $51.85 | 8,772,600 | — | — |
| 2017-06-01 | $39.70 | $52.85 | 8,087,500 | — | — |
| 2017-05-31 | $38.75 | $51.58 | 12,278,000 | — | — |
| 2017-05-30 | $38.66 | $51.46 | 7,104,200 | — | — |
| 2017-05-26 | $39.52 | $52.61 | 4,326,000 | — | — |
| 2017-05-25 | $39.41 | $52.46 | 4,565,800 | — | — |
| 2017-05-24 | $39.01 | $51.93 | 5,463,000 | — | — |
| 2017-05-23 | $38.87 | $51.74 | 4,586,300 | — | — |
| 2017-05-22 | $38.52 | $51.28 | 5,754,800 | — | — |
| 2017-05-19 | $38.26 | $50.93 | 8,656,100 | — | — |
| 2017-05-18 | $38.33 | $51.02 | 8,607,700 | — | — |
| 2017-05-17 | $38.12 | $50.74 | 13,063,900 | — | — |
| 2017-05-16 | $40.67 | $54.14 | 5,698,300 | — | — |
| 2017-05-15 | $40.54 | $53.96 | 6,196,600 | — | — |
| 2017-05-12 | $39.61 | $52.73 | 5,451,800 | — | — |
| 2017-05-11 | $40.02 | $53.27 | 7,988,900 | — | — |
| 2017-05-10 | $40.15 | $53.44 | 6,334,000 | — | — |
| 2017-05-09 | $40.50 | $53.80 | 5,813,700 | — | — |
| 2017-05-08 | $40.41 | $53.68 | 5,508,100 | — | — |
| 2017-05-05 | $40.13 | $53.31 | 5,266,200 | — | — |
| 2017-05-04 | $40.16 | $53.35 | 5,618,500 | — | — |
| 2017-05-03 | $40.40 | $53.67 | 8,754,800 | — | — |
| 2017-05-02 | $40.03 | $53.18 | 7,735,200 | — | — |
| 2017-05-01 | $39.73 | $52.78 | 9,400,600 | — | — |
| 2017-04-28 | $38.85 | $51.61 | 7,001,600 | — | — |
| 2017-04-27 | $39.25 | $52.14 | 7,836,900 | — | — |
| 2017-04-26 | $40.06 | $53.22 | 12,762,100 | — | — |
| 2017-04-25 | $39.62 | $52.64 | 8,126,600 | — | — |
| 2017-04-24 | $39.19 | $52.06 | 10,924,500 | — | — |
| 2017-04-21 | $38.33 | $50.92 | 7,074,500 | — | — |
| 2017-04-20 | $38.68 | $51.39 | 8,466,400 | — | — |
| 2017-04-19 | $38.28 | $50.85 | 10,364,600 | — | — |
| 2017-04-18 | $37.91 | $50.36 | 15,029,100 | — | — |
| 2017-04-17 | $38.14 | $50.67 | 7,836,300 | — | — |
| 2017-04-13 | $37.53 | $49.86 | 10,215,700 | — | — |
| 2017-04-12 | $38.40 | $51.01 | 10,462,400 | — | — |
| 2017-04-11 | $38.93 | $51.72 | 9,730,000 | — | — |
| 2017-04-10 | $39.30 | $52.21 | 6,916,400 | — | — |
| 2017-04-07 | $39.90 | $53.01 | 9,337,400 | — | — |
| 2017-04-06 | $40.06 | $53.22 | 6,634,600 | — | — |
| 2017-04-05 | $39.48 | $52.45 | 8,835,400 | — | — |
| 2017-04-04 | $40.23 | $53.45 | 6,447,500 | — | — |
| 2017-04-03 | $40.57 | $53.90 | 8,765,600 | — | — |
| 2017-03-31 | $40.81 | $54.22 | 5,280,800 | — | — |
| 2017-03-30 | $41.14 | $54.65 | 5,817,200 | — | — |
| 2017-03-29 | $40.45 | $53.74 | 5,261,300 | — | — |
| 2017-03-28 | $40.49 | $53.79 | 8,934,400 | — | — |
| 2017-03-27 | $39.42 | $52.37 | 13,739,500 | — | — |
| 2017-03-24 | $40.02 | $53.17 | 7,528,300 | — | — |
| 2017-03-23 | $40.17 | $53.37 | 7,387,800 | — | — |
| 2017-03-22 | $40.16 | $53.35 | 8,935,000 | — | — |
| 2017-03-21 | $40.44 | $53.72 | 10,427,900 | — | — |
| 2017-03-20 | $42.25 | $56.13 | 6,191,400 | — | — |
| 2017-03-17 | $42.86 | $56.94 | 8,913,900 | — | — |
| 2017-03-16 | $43.53 | $57.83 | 7,391,600 | — | — |
| 2017-03-15 | $42.72 | $56.75 | 8,169,800 | — | — |
| 2017-03-14 | $42.67 | $56.69 | 6,257,100 | — | — |
| 2017-03-13 | $42.98 | $57.10 | 5,034,400 | — | — |
| 2017-03-10 | $42.48 | $56.43 | 5,614,900 | — | — |
| 2017-03-09 | $42.25 | $56.13 | 5,263,400 | — | — |
| 2017-03-08 | $41.86 | $55.61 | 6,709,100 | — | — |
| 2017-03-07 | $41.66 | $55.35 | 6,561,100 | — | — |
| 2017-03-06 | $42.11 | $55.94 | 6,600,300 | — | — |
| 2017-03-03 | $42.45 | $56.39 | 7,621,100 | — | — |
| 2017-03-02 | $42.23 | $56.10 | 8,817,500 | — | — |
| 2017-03-01 | $42.99 | $57.11 | 15,066,500 | — | — |
| 2017-02-28 | $40.41 | $53.68 | 22,639,200 | — | — |
| 2017-02-27 | $41.73 | $55.44 | 5,547,200 | — | — |
| 2017-02-24 | $41.11 | $54.61 | 5,223,600 | — | — |
| 2017-02-23 | $41.24 | $54.79 | 4,493,800 | — | — |
| 2017-02-22 | $41.62 | $55.29 | 5,368,800 | — | — |
| 2017-02-21 | $41.78 | $55.50 | 4,933,300 | — | — |
| 2017-02-17 | $41.55 | $55.20 | 4,713,600 | — | — |
| 2017-02-16 | $41.55 | $55.20 | 4,987,200 | — | — |
| 2017-02-15 | $42.16 | $56.01 | 11,623,000 | — | — |
| 2017-02-14 | $41.26 | $54.81 | 7,895,900 | — | — |
| 2017-02-13 | $40.72 | $54.10 | 7,576,300 | — | — |
| 2017-02-10 | $39.94 | $53.06 | 6,789,900 | — | — |
| 2017-02-09 | $40.08 | $53.25 | 7,484,900 | — | — |
| 2017-02-08 | $39.44 | $52.40 | 8,493,200 | — | — |
| 2017-02-07 | $39.68 | $52.61 | 5,612,300 | — | — |
| 2017-02-06 | $39.74 | $52.69 | 7,212,700 | — | — |
| 2017-02-03 | $40.17 | $53.26 | 12,348,700 | — | — |
| 2017-02-02 | $39.17 | $51.93 | 20,291,300 | — | — |
| 2017-02-01 | $41.34 | $54.81 | 10,398,100 | — | — |
| 2017-01-31 | $41.24 | $54.68 | 8,055,300 | — | — |
| 2017-01-30 | $41.83 | $55.46 | 6,281,600 | — | — |
| 2017-01-27 | $42.31 | $56.10 | 4,052,100 | — | — |
| 2017-01-26 | $42.45 | $56.28 | 5,146,700 | — | — |
| 2017-01-25 | $42.29 | $56.07 | 7,747,700 | — | — |
| 2017-01-24 | $41.80 | $55.42 | 5,451,700 | — | — |
| 2017-01-23 | $41.19 | $54.61 | 4,866,200 | — | — |
| 2017-01-20 | $41.31 | $54.77 | 7,369,300 | — | — |
| 2017-01-19 | $41.44 | $54.94 | 10,399,200 | — | — |
| 2017-01-18 | $41.10 | $54.49 | 13,651,700 | — | — |
| 2017-01-17 | $40.33 | $53.47 | 11,114,900 | — | — |
| 2017-01-13 | $41.41 | $54.90 | 7,671,800 | — | — |
| 2017-01-12 | $41.26 | $54.70 | 6,945,900 | — | — |
| 2017-01-11 | $41.32 | $54.78 | 4,778,300 | — | — |
| 2017-01-10 | $41.19 | $54.61 | 5,197,900 | — | — |
| 2017-01-09 | $41.12 | $54.52 | 4,413,500 | — | — |
| 2017-01-06 | $41.23 | $54.66 | 5,639,700 | — | — |
| 2017-01-05 | $40.97 | $54.32 | 6,336,200 | — | — |
| 2017-01-04 | $41.22 | $54.65 | 8,892,900 | — | — |
| 2017-01-03 | $40.20 | $53.30 | 6,950,900 | — | — |