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
- 1994-09-13 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 | $53.60 | $55.16 | 1,063,540 | — | — |
| 2017-12-28 | $53.80 | $55.36 | 860,060 | — | — |
| 2017-12-27 | $53.90 | $55.47 | 956,590 | — | — |
| 2017-12-26 | $54.20 | $55.77 | 1,467,740 | — | — |
| 2017-12-22 | $53.70 | $55.26 | 1,524,750 | — | — |
| 2017-12-21 | $52.70 | $54.23 | 2,497,010 | — | — |
| 2017-12-20 | $52.60 | $54.13 | 1,958,050 | — | — |
| 2017-12-19 | $53.20 | $54.75 | 2,241,400 | — | — |
| 2017-12-18 | $54.30 | $55.88 | 3,260,520 | — | — |
| 2017-12-15 | $53.70 | $55.26 | 9,598,490 | — | — |
| 2017-12-14 | $56.60 | $58.24 | 1,349,130 | — | — |
| 2017-12-13 | $56.90 | $58.55 | 1,331,950 | — | — |
| 2017-12-12 | $56.90 | $58.55 | 1,256,860 | — | — |
| 2017-12-11 | $56.40 | $58.04 | 1,517,300 | — | — |
| 2017-12-08 | $56.40 | $58.04 | 1,049,730 | — | — |
| 2017-12-07 | $56.30 | $57.94 | 1,785,480 | — | — |
| 2017-12-06 | $56.00 | $57.63 | 2,114,720 | — | — |
| 2017-12-05 | $57.40 | $59.07 | 2,612,640 | — | — |
| 2017-12-04 | $56.10 | $57.73 | 2,040,960 | — | — |
| 2017-12-01 | $55.40 | $57.01 | 2,230,030 | — | — |
| 2017-11-30 | $55.00 | $56.60 | 1,593,030 | — | — |
| 2017-11-29 | $54.80 | $56.39 | 1,920,410 | — | — |
| 2017-11-28 | $54.30 | $55.88 | 1,512,430 | — | — |
| 2017-11-27 | $54.40 | $55.98 | 1,589,110 | — | — |
| 2017-11-24 | $54.40 | $55.98 | 784,420 | — | — |
| 2017-11-22 | $54.40 | $55.98 | 1,409,120 | — | — |
| 2017-11-21 | $54.60 | $56.19 | 1,326,530 | — | — |
| 2017-11-20 | $54.30 | $55.88 | 1,153,780 | — | — |
| 2017-11-17 | $54.60 | $56.19 | 1,191,590 | — | — |
| 2017-11-16 | $54.00 | $55.57 | 1,704,710 | — | — |
| 2017-11-15 | $53.80 | $55.36 | 1,449,770 | — | — |
| 2017-11-14 | $53.50 | $55.05 | 2,392,700 | — | — |
| 2017-11-13 | $55.00 | $56.60 | 2,464,700 | — | — |
| 2017-11-10 | $53.40 | $54.95 | 1,867,150 | — | — |
| 2017-11-09 | $53.10 | $54.64 | 1,519,040 | — | — |
| 2017-11-08 | $53.60 | $55.16 | 1,584,380 | — | — |
| 2017-11-07 | $53.40 | $54.84 | 1,281,270 | — | — |
| 2017-11-06 | $53.50 | $54.94 | 1,242,810 | — | — |
| 2017-11-03 | $53.00 | $54.43 | 1,673,310 | — | — |
| 2017-11-02 | $53.40 | $54.84 | 2,063,940 | — | — |
| 2017-11-01 | $54.40 | $55.87 | 2,313,860 | — | — |
| 2017-10-31 | $54.40 | $55.87 | 1,951,130 | — | — |
| 2017-10-30 | $55.10 | $56.58 | 1,966,090 | — | — |
| 2017-10-27 | $55.40 | $56.89 | 3,051,630 | — | — |
| 2017-10-26 | $55.80 | $57.30 | 1,287,650 | — | — |
| 2017-10-25 | $55.60 | $57.10 | 2,924,800 | — | — |
| 2017-10-24 | $57.20 | $58.74 | 2,715,720 | — | — |
| 2017-10-23 | $57.00 | $58.54 | 2,015,130 | — | — |
| 2017-10-20 | $57.60 | $59.15 | 828,780 | — | — |
| 2017-10-19 | $57.40 | $58.95 | 877,480 | — | — |
| 2017-10-18 | $57.50 | $59.05 | 1,145,790 | — | — |
| 2017-10-17 | $57.10 | $58.64 | 878,660 | — | — |
| 2017-10-16 | $57.00 | $58.54 | 786,610 | — | — |
| 2017-10-13 | $57.10 | $58.64 | 867,570 | — | — |
| 2017-10-12 | $57.10 | $58.64 | 2,032,760 | — | — |
| 2017-10-11 | $57.20 | $58.74 | 1,416,350 | — | — |
| 2017-10-10 | $56.50 | $58.02 | 1,008,470 | — | — |
| 2017-10-09 | $57.20 | $58.74 | 719,940 | — | — |
| 2017-10-06 | $57.30 | $58.84 | 1,078,170 | — | — |
| 2017-10-05 | $57.40 | $58.95 | 1,710,000 | — | — |
| 2017-10-04 | $57.30 | $58.84 | 2,247,670 | — | — |
| 2017-10-03 | $56.00 | $57.51 | 1,732,700 | — | — |
| 2017-10-02 | $55.00 | $56.48 | 1,604,370 | — | — |
| 2017-09-29 | $55.20 | $56.69 | 1,577,530 | — | — |
| 2017-09-28 | $54.40 | $55.87 | 1,171,460 | — | — |
| 2017-09-27 | $55.30 | $56.79 | 1,605,290 | — | — |
| 2017-09-26 | $54.40 | $55.87 | 1,411,990 | — | — |
| 2017-09-25 | $55.00 | $56.48 | 1,280,680 | — | — |
| 2017-09-22 | $55.40 | $56.89 | 828,530 | — | — |
| 2017-09-21 | $54.90 | $56.38 | 736,450 | — | — |
| 2017-09-20 | $55.00 | $56.48 | 2,028,430 | — | — |
| 2017-09-19 | $54.70 | $56.17 | 1,060,540 | — | — |
| 2017-09-18 | $54.80 | $56.28 | 1,802,750 | — | — |
| 2017-09-15 | $55.10 | $56.58 | 3,013,650 | — | — |
| 2017-09-14 | $54.40 | $55.87 | 1,679,020 | — | — |
| 2017-09-13 | $54.20 | $55.66 | 2,689,670 | — | — |
| 2017-09-12 | $55.90 | $57.41 | 1,914,500 | — | — |
| 2017-09-11 | $55.30 | $56.79 | 1,958,810 | — | — |
| 2017-09-08 | $54.80 | $56.28 | 2,480,650 | — | — |
| 2017-09-07 | $55.50 | $56.99 | 1,557,250 | — | — |
| 2017-09-06 | $56.00 | $57.51 | 1,472,140 | — | — |
| 2017-09-05 | $55.90 | $57.41 | 1,987,580 | — | — |
| 2017-09-01 | $56.90 | $58.43 | 1,301,140 | — | — |
| 2017-08-31 | $57.50 | $59.05 | 1,392,030 | — | — |
| 2017-08-30 | $57.00 | $58.54 | 1,658,610 | — | — |
| 2017-08-29 | $56.30 | $57.82 | 1,080,080 | — | — |
| 2017-08-28 | $55.80 | $57.30 | 1,028,820 | — | — |
| 2017-08-25 | $55.80 | $57.30 | 1,027,070 | — | — |
| 2017-08-24 | $55.80 | $57.30 | 1,133,880 | — | — |
| 2017-08-23 | $55.60 | $57.10 | 1,751,640 | — | — |
| 2017-08-22 | $56.70 | $58.23 | 2,352,820 | — | — |
| 2017-08-21 | $55.20 | $56.69 | 1,040,930 | — | — |
| 2017-08-18 | $54.90 | $56.38 | 1,253,010 | — | — |
| 2017-08-17 | $54.80 | $56.28 | 1,901,240 | — | — |
| 2017-08-16 | $55.90 | $57.41 | 1,122,020 | — | — |
| 2017-08-15 | $56.00 | $57.51 | 2,127,750 | — | — |
| 2017-08-14 | $56.30 | $57.82 | 1,479,870 | — | — |
| 2017-08-11 | $55.70 | $57.20 | 1,849,250 | — | — |
| 2017-08-10 | $55.00 | $56.48 | 1,700,300 | — | — |
| 2017-08-09 | $55.50 | $56.99 | 1,858,430 | — | — |
| 2017-08-08 | $55.50 | $56.99 | 2,164,920 | — | — |
| 2017-08-07 | $56.00 | $57.41 | 1,401,710 | — | — |
| 2017-08-04 | $55.60 | $57.00 | 1,892,020 | — | — |
| 2017-08-03 | $56.40 | $57.82 | 1,739,220 | — | — |
| 2017-08-02 | $56.80 | $58.23 | 1,843,680 | — | — |
| 2017-08-01 | $57.90 | $59.35 | 2,517,820 | — | — |
| 2017-07-31 | $58.60 | $60.07 | 1,652,670 | — | — |
| 2017-07-28 | $58.10 | $59.56 | 2,081,800 | — | — |
| 2017-07-27 | $58.30 | $59.76 | 7,317,810 | — | — |
| 2017-07-26 | $53.90 | $55.25 | 3,775,640 | — | — |
| 2017-07-25 | $53.90 | $55.25 | 1,808,730 | — | — |
| 2017-07-24 | $53.80 | $55.15 | 2,411,220 | — | — |
| 2017-07-21 | $54.70 | $56.07 | 1,695,830 | — | — |
| 2017-07-20 | $54.70 | $56.07 | 1,131,830 | — | — |
| 2017-07-19 | $54.40 | $55.77 | 1,580,650 | — | — |
| 2017-07-18 | $54.10 | $55.46 | 1,802,000 | — | — |
| 2017-07-17 | $54.60 | $55.97 | 1,016,360 | — | — |
| 2017-07-14 | $54.80 | $56.18 | 1,313,520 | — | — |
| 2017-07-13 | $54.30 | $55.66 | 1,745,560 | — | — |
| 2017-07-12 | $54.10 | $55.46 | 1,700,650 | — | — |
| 2017-07-11 | $53.90 | $55.25 | 1,258,680 | — | — |
| 2017-07-10 | $53.40 | $54.74 | 2,402,610 | — | — |
| 2017-07-07 | $53.70 | $55.05 | 1,366,230 | — | — |
| 2017-07-06 | $53.50 | $54.84 | 1,485,820 | — | — |
| 2017-07-05 | $54.20 | $55.56 | 1,723,180 | — | — |
| 2017-07-03 | $53.80 | $55.15 | 1,034,300 | — | — |
| 2017-06-30 | $54.70 | $56.07 | 3,309,520 | — | — |
| 2017-06-29 | $53.60 | $54.95 | 2,795,630 | — | — |
| 2017-06-28 | $54.00 | $55.36 | 1,712,760 | — | — |
| 2017-06-27 | $52.60 | $53.92 | 1,840,720 | — | — |
| 2017-06-26 | $53.00 | $54.33 | 1,749,320 | — | — |
| 2017-06-23 | $53.50 | $54.84 | 4,196,760 | — | — |
| 2017-06-22 | $52.40 | $53.72 | 1,390,640 | — | — |
| 2017-06-21 | $52.40 | $53.72 | 2,059,860 | — | — |
| 2017-06-20 | $51.80 | $53.10 | 2,357,240 | — | — |
| 2017-06-19 | $52.40 | $53.72 | 1,806,560 | — | — |
| 2017-06-16 | $51.80 | $53.10 | 2,768,790 | — | — |
| 2017-06-15 | $51.80 | $53.10 | 1,624,860 | — | — |
| 2017-06-14 | $51.60 | $52.90 | 1,650,080 | — | — |
| 2017-06-13 | $52.40 | $53.72 | 1,508,800 | — | — |
| 2017-06-12 | $52.00 | $53.31 | 2,484,470 | — | — |
| 2017-06-09 | $52.00 | $53.31 | 3,862,980 | — | — |
| 2017-06-08 | $54.00 | $55.36 | 2,745,740 | — | — |
| 2017-06-07 | $53.20 | $54.54 | 1,554,350 | — | — |
| 2017-06-06 | $52.90 | $54.23 | 4,233,030 | — | — |
| 2017-06-05 | $53.80 | $55.15 | 2,438,870 | — | — |
| 2017-06-02 | $54.90 | $56.28 | 2,785,560 | — | — |
| 2017-06-01 | $54.60 | $55.97 | 5,259,580 | — | — |
| 2017-05-31 | $52.50 | $53.82 | 3,594,740 | — | — |
| 2017-05-30 | $52.30 | $53.61 | 2,603,210 | — | — |
| 2017-05-26 | $52.90 | $54.23 | 4,127,400 | — | — |
| 2017-05-25 | $51.20 | $52.49 | 1,956,030 | — | — |
| 2017-05-24 | $51.10 | $52.38 | 2,405,300 | — | — |
| 2017-05-23 | $49.70 | $50.95 | 1,490,760 | — | — |
| 2017-05-22 | $49.40 | $50.64 | 1,213,470 | — | — |
| 2017-05-19 | $49.10 | $50.33 | 1,773,250 | — | — |
| 2017-05-18 | $48.60 | $49.82 | 3,271,110 | — | — |
| 2017-05-17 | $47.30 | $48.49 | 2,475,770 | — | — |
| 2017-05-16 | $47.90 | $49.10 | 1,275,490 | — | — |
| 2017-05-15 | $47.80 | $49.00 | 2,366,070 | — | — |
| 2017-05-12 | $48.10 | $49.31 | 1,599,510 | — | — |
| 2017-05-11 | $48.30 | $49.51 | 1,925,480 | — | — |
| 2017-05-10 | $48.50 | $49.72 | 1,822,800 | — | — |
| 2017-05-09 | $48.70 | $49.92 | 2,720,030 | — | — |
| 2017-05-08 | $49.00 | $50.23 | 1,978,610 | — | — |
| 2017-05-05 | $48.90 | $50.02 | 1,449,680 | — | — |
| 2017-05-04 | $48.40 | $49.51 | 1,601,450 | — | — |
| 2017-05-03 | $48.50 | $49.62 | 2,837,630 | — | — |
| 2017-05-02 | $48.40 | $49.51 | 5,887,440 | — | — |
| 2017-05-01 | $49.60 | $50.74 | 3,808,980 | — | — |
| 2017-04-28 | $49.50 | $50.64 | 4,092,720 | — | — |
| 2017-04-27 | $50.20 | $51.35 | 6,064,610 | — | — |
| 2017-04-26 | $51.10 | $52.28 | 3,477,310 | — | — |
| 2017-04-25 | $52.10 | $53.30 | 2,722,900 | — | — |
| 2017-04-24 | $51.30 | $52.48 | 5,807,420 | — | — |
| 2017-04-21 | $50.70 | $51.87 | 7,933,060 | — | — |
| 2017-04-20 | $50.70 | $51.87 | 3,843,090 | — | — |
| 2017-04-19 | $50.70 | $51.87 | 5,042,980 | — | — |
| 2017-04-18 | $50.60 | $51.76 | 2,034,610 | — | — |
| 2017-04-17 | $50.50 | $51.66 | 1,640,420 | — | — |
| 2017-04-13 | $51.00 | $52.17 | 2,171,580 | — | — |
| 2017-04-12 | $50.90 | $52.07 | 2,089,240 | — | — |
| 2017-04-11 | $50.60 | $51.76 | 2,042,720 | — | — |
| 2017-04-10 | $51.00 | $52.17 | 1,633,710 | — | — |
| 2017-04-07 | $51.60 | $52.79 | 1,735,750 | — | — |
| 2017-04-06 | $51.30 | $52.48 | 1,284,080 | — | — |
| 2017-04-05 | $51.10 | $52.28 | 2,434,490 | — | — |
| 2017-04-04 | $51.20 | $52.38 | 1,832,450 | — | — |
| 2017-04-03 | $51.00 | $52.17 | 2,241,140 | — | — |
| 2017-03-31 | $51.50 | $52.68 | 1,360,400 | — | — |
| 2017-03-30 | $52.10 | $53.30 | 1,384,100 | — | — |
| 2017-03-29 | $51.40 | $52.58 | 1,738,040 | — | — |
| 2017-03-28 | $51.10 | $52.28 | 2,544,570 | — | — |
| 2017-03-27 | $51.00 | $52.17 | 1,952,040 | — | — |
| 2017-03-24 | $51.00 | $52.17 | 2,560,680 | — | — |
| 2017-03-23 | $51.30 | $52.48 | 2,640,450 | — | — |
| 2017-03-22 | $51.00 | $52.17 | 3,255,330 | — | — |
| 2017-03-21 | $51.90 | $53.09 | 3,338,400 | — | — |
| 2017-03-20 | $53.10 | $54.32 | 1,359,560 | — | — |
| 2017-03-17 | $53.60 | $54.83 | 3,767,470 | — | — |
| 2017-03-16 | $53.30 | $54.53 | 1,925,710 | — | — |
| 2017-03-15 | $53.00 | $54.22 | 3,203,400 | — | — |
| 2017-03-14 | $53.90 | $55.14 | 3,002,050 | — | — |
| 2017-03-13 | $54.40 | $55.65 | 6,403,420 | — | — |
| 2017-03-10 | $51.90 | $53.09 | 2,565,770 | — | — |
| 2017-03-09 | $51.50 | $52.68 | 1,878,700 | — | — |
| 2017-03-08 | $51.60 | $52.79 | 1,860,280 | — | — |
| 2017-03-07 | $51.20 | $52.38 | 1,732,570 | — | — |
| 2017-03-06 | $50.90 | $52.07 | 1,614,470 | — | — |
| 2017-03-03 | $51.10 | $52.28 | 1,600,350 | — | — |
| 2017-03-02 | $51.30 | $52.48 | 2,466,110 | — | — |
| 2017-03-01 | $51.70 | $52.89 | 1,782,700 | — | — |
| 2017-02-28 | $50.90 | $52.07 | 3,191,710 | — | — |
| 2017-02-27 | $51.80 | $52.99 | 2,426,520 | — | — |
| 2017-02-24 | $51.20 | $52.38 | 1,551,990 | — | — |
| 2017-02-23 | $50.70 | $51.87 | 2,243,900 | — | — |
| 2017-02-22 | $51.50 | $52.68 | 4,424,670 | — | — |
| 2017-02-21 | $50.40 | $51.56 | 2,448,680 | — | — |
| 2017-02-17 | $49.40 | $50.54 | 2,473,450 | — | — |
| 2017-02-16 | $49.10 | $50.23 | 3,189,240 | — | — |
| 2017-02-15 | $48.80 | $49.92 | 3,895,960 | — | — |
| 2017-02-14 | $47.40 | $48.49 | 2,164,610 | — | — |
| 2017-02-13 | $47.60 | $48.69 | 1,366,120 | — | — |
| 2017-02-10 | $47.30 | $48.39 | 1,751,820 | — | — |
| 2017-02-09 | $47.10 | $48.18 | 2,044,780 | — | — |
| 2017-02-08 | $47.00 | $48.08 | 1,670,940 | — | — |
| 2017-02-07 | $47.20 | $48.29 | 1,846,700 | — | — |
| 2017-02-06 | $47.80 | $48.90 | 1,520,520 | — | — |
| 2017-02-03 | $48.00 | $49.10 | 1,509,960 | — | — |
| 2017-02-02 | $47.50 | $48.49 | 2,832,180 | — | — |
| 2017-02-01 | $47.70 | $48.69 | 2,827,080 | — | — |
| 2017-01-31 | $47.20 | $48.18 | 2,048,620 | — | — |
| 2017-01-30 | $47.60 | $48.59 | 2,397,210 | — | — |
| 2017-01-27 | $47.50 | $48.49 | 2,267,610 | — | — |
| 2017-01-26 | $47.50 | $48.49 | 2,297,980 | — | — |
| 2017-01-25 | $46.80 | $47.78 | 1,649,640 | — | — |
| 2017-01-24 | $46.30 | $47.27 | 2,040,060 | — | — |
| 2017-01-23 | $45.90 | $46.86 | 1,500,590 | — | — |
| 2017-01-20 | $45.90 | $46.86 | 1,534,510 | — | — |
| 2017-01-19 | $45.90 | $46.86 | 1,440,960 | — | — |
| 2017-01-18 | $46.00 | $46.96 | 2,055,430 | — | — |
| 2017-01-17 | $45.70 | $46.65 | 1,302,160 | — | — |
| 2017-01-13 | $46.10 | $47.06 | 2,542,370 | — | — |
| 2017-01-12 | $45.80 | $46.75 | 2,003,000 | — | — |
| 2017-01-11 | $45.90 | $46.86 | 3,247,310 | — | — |
| 2017-01-10 | $46.30 | $47.27 | 2,056,300 | — | — |
| 2017-01-09 | $46.00 | $46.96 | 3,370,790 | — | — |
| 2017-01-06 | $45.60 | $46.55 | 2,517,940 | — | — |
| 2017-01-05 | $46.40 | $47.37 | 3,624,980 | — | — |
| 2017-01-04 | $45.30 | $46.24 | 2,682,460 | — | — |
| 2017-01-03 | $44.40 | $45.33 | 3,412,430 | — | — |