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
- 1981-12-31 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 | $48.09 | $460.41 | 3,632,900 | — | — |
| 2017-12-28 | $48.28 | $462.23 | 2,994,500 | — | — |
| 2017-12-27 | $48.05 | $460.03 | 4,185,700 | — | — |
| 2017-12-26 | $48.05 | $460.03 | 3,961,500 | — | — |
| 2017-12-22 | $48.50 | $464.34 | 7,877,200 | — | — |
| 2017-12-21 | $49.49 | $473.81 | 10,331,200 | — | — |
| 2017-12-20 | $49.94 | $478.12 | 7,125,700 | — | — |
| 2017-12-19 | $49.81 | $476.88 | 7,315,000 | — | — |
| 2017-12-18 | $50.55 | $483.96 | 5,331,800 | — | — |
| 2017-12-15 | $51.31 | $491.24 | 9,391,300 | — | — |
| 2017-12-14 | $51.52 | $493.25 | 4,534,800 | — | — |
| 2017-12-13 | $51.68 | $494.78 | 5,115,800 | — | — |
| 2017-12-12 | $51.19 | $490.09 | 4,031,900 | — | — |
| 2017-12-11 | $51.68 | $494.78 | 5,095,400 | — | — |
| 2017-12-08 | $51.06 | $488.85 | 4,791,400 | — | — |
| 2017-12-07 | $51.33 | $491.43 | 6,637,900 | — | — |
| 2017-12-06 | $50.89 | $487.22 | 4,041,000 | — | — |
| 2017-12-05 | $50.36 | $482.14 | 5,578,200 | — | — |
| 2017-12-04 | $50.33 | $481.86 | 5,505,000 | — | — |
| 2017-12-01 | $51.11 | $489.32 | 4,709,900 | — | — |
| 2017-11-30 | $51.20 | $490.19 | 5,499,800 | — | — |
| 2017-11-29 | $51.09 | $489.13 | 5,099,200 | — | — |
| 2017-11-28 | $51.49 | $492.96 | 4,185,900 | — | — |
| 2017-11-27 | $51.56 | $493.63 | 3,981,300 | — | — |
| 2017-11-24 | $51.39 | $492.00 | 1,155,800 | — | — |
| 2017-11-22 | $51.36 | $491.72 | 2,643,000 | — | — |
| 2017-11-21 | $51.30 | $491.14 | 2,592,000 | — | — |
| 2017-11-20 | $51.18 | $489.99 | 2,950,600 | — | — |
| 2017-11-17 | $50.97 | $487.98 | 5,389,200 | — | — |
| 2017-11-16 | $51.94 | $491.72 | 4,356,100 | — | — |
| 2017-11-15 | $51.92 | $491.53 | 3,589,400 | — | — |
| 2017-11-14 | $52.31 | $495.22 | 3,890,000 | — | — |
| 2017-11-13 | $51.82 | $490.58 | 2,780,200 | — | — |
| 2017-11-10 | $51.36 | $486.23 | 3,501,800 | — | — |
| 2017-11-09 | $52.01 | $492.38 | 3,633,300 | — | — |
| 2017-11-08 | $51.77 | $490.11 | 5,425,000 | — | — |
| 2017-11-07 | $51.72 | $489.63 | 5,454,100 | — | — |
| 2017-11-06 | $51.65 | $488.97 | 5,631,700 | — | — |
| 2017-11-03 | $52.44 | $496.45 | 4,841,800 | — | — |
| 2017-11-02 | $53.25 | $504.12 | 6,568,500 | — | — |
| 2017-11-01 | $52.08 | $493.04 | 3,957,600 | — | — |
| 2017-10-31 | $52.20 | $494.18 | 4,721,100 | — | — |
| 2017-10-30 | $52.09 | $493.14 | 3,346,000 | — | — |
| 2017-10-27 | $52.09 | $493.14 | 3,179,000 | — | — |
| 2017-10-26 | $52.06 | $492.85 | 3,501,800 | — | — |
| 2017-10-25 | $52.21 | $494.27 | 4,600,000 | — | — |
| 2017-10-24 | $52.37 | $495.79 | 4,889,300 | — | — |
| 2017-10-23 | $52.20 | $494.18 | 3,000,000 | — | — |
| 2017-10-20 | $52.21 | $494.27 | 4,122,800 | — | — |
| 2017-10-19 | $52.00 | $492.29 | 4,804,600 | — | — |
| 2017-10-18 | $51.27 | $485.37 | 2,699,600 | — | — |
| 2017-10-17 | $51.14 | $484.14 | 3,691,300 | — | — |
| 2017-10-16 | $51.14 | $484.14 | 4,365,000 | — | — |
| 2017-10-13 | $50.94 | $482.25 | 4,632,200 | — | — |
| 2017-10-12 | $50.74 | $480.36 | 3,420,200 | — | — |
| 2017-10-11 | $50.48 | $477.90 | 4,431,800 | — | — |
| 2017-10-10 | $50.24 | $475.62 | 4,139,000 | — | — |
| 2017-10-09 | $49.65 | $470.04 | 2,955,500 | — | — |
| 2017-10-06 | $49.59 | $469.47 | 3,208,900 | — | — |
| 2017-10-05 | $49.36 | $467.29 | 4,040,700 | — | — |
| 2017-10-04 | $49.10 | $464.83 | 4,321,500 | — | — |
| 2017-10-03 | $48.79 | $461.90 | 3,546,000 | — | — |
| 2017-10-02 | $49.14 | $465.21 | 4,478,500 | — | — |
| 2017-09-29 | $49.14 | $465.21 | 7,244,900 | — | — |
| 2017-09-28 | $48.94 | $463.32 | 5,880,800 | — | — |
| 2017-09-27 | $48.52 | $459.34 | 6,676,300 | — | — |
| 2017-09-26 | $48.79 | $461.90 | 3,976,300 | — | — |
| 2017-09-25 | $49.03 | $464.17 | 4,518,300 | — | — |
| 2017-09-22 | $48.82 | $462.18 | 4,155,500 | — | — |
| 2017-09-21 | $49.27 | $466.44 | 3,040,000 | — | — |
| 2017-09-20 | $49.45 | $468.14 | 4,721,000 | — | — |
| 2017-09-19 | $49.87 | $472.12 | 5,110,100 | — | — |
| 2017-09-18 | $50.07 | $474.01 | 3,859,900 | — | — |
| 2017-09-15 | $50.64 | $479.41 | 7,244,800 | — | — |
| 2017-09-14 | $50.40 | $477.14 | 6,166,900 | — | — |
| 2017-09-13 | $49.42 | $467.86 | 4,398,500 | — | — |
| 2017-09-12 | $49.56 | $469.19 | 5,912,600 | — | — |
| 2017-09-11 | $50.61 | $479.13 | 5,297,700 | — | — |
| 2017-09-08 | $50.20 | $475.25 | 5,696,200 | — | — |
| 2017-09-07 | $49.95 | $472.88 | 7,074,800 | — | — |
| 2017-09-06 | $49.28 | $466.54 | 7,368,000 | — | — |
| 2017-09-05 | $49.16 | $465.40 | 6,725,300 | — | — |
| 2017-09-01 | $48.26 | $456.88 | 3,112,800 | — | — |
| 2017-08-31 | $48.26 | $456.88 | 4,325,500 | — | — |
| 2017-08-30 | $48.21 | $456.41 | 2,460,800 | — | — |
| 2017-08-29 | $48.18 | $456.12 | 2,334,300 | — | — |
| 2017-08-28 | $48.35 | $457.73 | 2,549,300 | — | — |
| 2017-08-25 | $48.31 | $457.35 | 3,792,600 | — | — |
| 2017-08-24 | $48.02 | $454.61 | 2,877,800 | — | — |
| 2017-08-23 | $48.04 | $454.80 | 3,224,200 | — | — |
| 2017-08-22 | $47.95 | $453.94 | 4,134,600 | — | — |
| 2017-08-21 | $48.29 | $457.16 | 4,699,300 | — | — |
| 2017-08-18 | $48.30 | $457.26 | 4,853,000 | — | — |
| 2017-08-17 | $47.92 | $453.66 | 3,346,400 | — | — |
| 2017-08-16 | $48.99 | $458.30 | 3,033,300 | — | — |
| 2017-08-15 | $48.96 | $458.02 | 2,917,400 | — | — |
| 2017-08-14 | $48.64 | $455.02 | 3,773,300 | — | — |
| 2017-08-11 | $48.42 | $452.97 | 3,227,000 | — | — |
| 2017-08-10 | $48.81 | $456.62 | 3,319,000 | — | — |
| 2017-08-09 | $48.85 | $456.99 | 5,181,900 | — | — |
| 2017-08-08 | $49.12 | $459.52 | 5,256,800 | — | — |
| 2017-08-07 | $49.00 | $458.39 | 4,051,000 | — | — |
| 2017-08-04 | $48.79 | $456.43 | 5,375,300 | — | — |
| 2017-08-03 | $49.36 | $461.76 | 6,066,700 | — | — |
| 2017-08-02 | $49.78 | $465.69 | 9,067,300 | — | — |
| 2017-08-01 | $48.53 | $454.00 | 8,875,900 | — | — |
| 2017-07-31 | $47.93 | $448.38 | 5,973,100 | — | — |
| 2017-07-28 | $47.51 | $444.45 | 4,263,400 | — | — |
| 2017-07-27 | $47.82 | $447.35 | 4,629,100 | — | — |
| 2017-07-26 | $47.40 | $443.42 | 4,153,200 | — | — |
| 2017-07-25 | $46.78 | $437.62 | 4,010,400 | — | — |
| 2017-07-24 | $47.25 | $442.02 | 4,513,300 | — | — |
| 2017-07-21 | $47.88 | $447.91 | 4,117,200 | — | — |
| 2017-07-20 | $47.32 | $442.68 | 3,373,800 | — | — |
| 2017-07-19 | $47.23 | $441.83 | 3,519,900 | — | — |
| 2017-07-18 | $47.12 | $440.81 | 4,916,700 | — | — |
| 2017-07-17 | $47.04 | $440.06 | 5,191,000 | — | — |
| 2017-07-14 | $47.26 | $442.11 | 3,453,800 | — | — |
| 2017-07-13 | $47.12 | $440.81 | 3,334,900 | — | — |
| 2017-07-12 | $47.51 | $444.45 | 3,439,700 | — | — |
| 2017-07-11 | $47.28 | $442.30 | 3,380,700 | — | — |
| 2017-07-10 | $47.28 | $442.30 | 3,980,100 | — | — |
| 2017-07-07 | $47.36 | $443.05 | 3,510,100 | — | — |
| 2017-07-06 | $47.40 | $443.42 | 4,044,800 | — | — |
| 2017-07-05 | $47.42 | $443.61 | 4,753,800 | — | — |
| 2017-07-03 | $47.65 | $445.76 | 2,804,200 | — | — |
| 2017-06-30 | $47.88 | $447.91 | 5,782,900 | — | — |
| 2017-06-29 | $48.29 | $451.75 | 7,203,200 | — | — |
| 2017-06-28 | $49.15 | $459.80 | 4,316,100 | — | — |
| 2017-06-27 | $49.40 | $462.13 | 4,399,200 | — | — |
| 2017-06-26 | $50.10 | $468.68 | 3,721,100 | — | — |
| 2017-06-23 | $49.84 | $466.25 | 5,480,700 | — | — |
| 2017-06-22 | $50.38 | $471.30 | 5,180,000 | — | — |
| 2017-06-21 | $51.20 | $478.97 | 3,678,000 | — | — |
| 2017-06-20 | $51.71 | $483.74 | 2,724,000 | — | — |
| 2017-06-19 | $51.42 | $481.03 | 4,144,600 | — | — |
| 2017-06-16 | $51.53 | $482.06 | 8,791,500 | — | — |
| 2017-06-15 | $51.71 | $483.74 | 5,185,300 | — | — |
| 2017-06-14 | $51.22 | $479.16 | 4,916,000 | — | — |
| 2017-06-13 | $51.06 | $477.66 | 3,653,400 | — | — |
| 2017-06-12 | $50.85 | $475.70 | 4,967,500 | — | — |
| 2017-06-09 | $50.68 | $474.11 | 3,498,100 | — | — |
| 2017-06-08 | $50.74 | $474.67 | 5,667,000 | — | — |
| 2017-06-07 | $51.01 | $477.20 | 4,475,500 | — | — |
| 2017-06-06 | $50.79 | $475.14 | 3,850,700 | — | — |
| 2017-06-05 | $50.81 | $475.33 | 3,221,700 | — | — |
| 2017-06-02 | $51.01 | $477.20 | 4,994,400 | — | — |
| 2017-06-01 | $50.93 | $476.45 | 5,270,300 | — | — |
| 2017-05-31 | $50.61 | $473.45 | 8,671,000 | — | — |
| 2017-05-30 | $50.57 | $473.08 | 3,848,600 | — | — |
| 2017-05-26 | $50.45 | $471.96 | 3,265,900 | — | — |
| 2017-05-25 | $50.50 | $472.43 | 5,144,200 | — | — |
| 2017-05-24 | $50.38 | $471.30 | 4,048,700 | — | — |
| 2017-05-23 | $50.08 | $468.50 | 5,441,600 | — | — |
| 2017-05-22 | $50.01 | $467.84 | 5,880,200 | — | — |
| 2017-05-19 | $49.88 | $466.63 | 6,325,400 | — | — |
| 2017-05-18 | $49.77 | $465.60 | 4,243,600 | — | — |
| 2017-05-17 | $49.64 | $464.38 | 4,554,600 | — | — |
| 2017-05-16 | $49.34 | $461.57 | 4,477,900 | — | — |
| 2017-05-15 | $49.98 | $467.56 | 3,452,600 | — | — |
| 2017-05-12 | $49.87 | $466.53 | 3,996,400 | — | — |
| 2017-05-11 | $49.77 | $465.60 | 5,507,100 | — | — |
| 2017-05-10 | $49.87 | $461.11 | 5,279,700 | — | — |
| 2017-05-09 | $49.98 | $462.12 | 5,246,100 | — | — |
| 2017-05-08 | $50.03 | $462.58 | 3,817,400 | — | — |
| 2017-05-05 | $50.07 | $462.95 | 4,593,200 | — | — |
| 2017-05-04 | $49.79 | $460.37 | 4,635,300 | — | — |
| 2017-05-03 | $49.47 | $457.41 | 4,202,100 | — | — |
| 2017-05-02 | $49.51 | $457.78 | 4,031,100 | — | — |
| 2017-05-01 | $49.59 | $458.52 | 3,018,200 | — | — |
| 2017-04-28 | $49.80 | $460.46 | 7,684,700 | — | — |
| 2017-04-27 | $50.07 | $462.95 | 2,944,400 | — | — |
| 2017-04-26 | $49.97 | $462.03 | 2,781,600 | — | — |
| 2017-04-25 | $50.16 | $463.79 | 3,176,500 | — | — |
| 2017-04-24 | $50.15 | $463.69 | 4,097,100 | — | — |
| 2017-04-21 | $49.98 | $462.12 | 4,433,200 | — | — |
| 2017-04-20 | $49.77 | $460.18 | 5,219,000 | — | — |
| 2017-04-19 | $49.75 | $460.00 | 3,742,400 | — | — |
| 2017-04-18 | $49.97 | $462.03 | 3,755,700 | — | — |
| 2017-04-17 | $49.78 | $460.27 | 3,201,700 | — | — |
| 2017-04-13 | $49.42 | $456.94 | 5,981,700 | — | — |
| 2017-04-12 | $49.66 | $459.16 | 7,684,800 | — | — |
| 2017-04-11 | $49.30 | $455.84 | 9,536,000 | — | — |
| 2017-04-10 | $49.67 | $459.26 | 5,021,300 | — | — |
| 2017-04-07 | $49.69 | $459.44 | 7,308,600 | — | — |
| 2017-04-06 | $50.13 | $463.51 | 6,301,900 | — | — |
| 2017-04-05 | $50.43 | $466.28 | 3,586,700 | — | — |
| 2017-04-04 | $50.02 | $462.49 | 3,854,400 | — | — |
| 2017-04-03 | $49.96 | $461.94 | 5,177,600 | — | — |
| 2017-03-31 | $49.78 | $460.27 | 6,506,900 | — | — |
| 2017-03-30 | $49.67 | $459.26 | 5,575,700 | — | — |
| 2017-03-29 | $49.95 | $461.85 | 7,637,000 | — | — |
| 2017-03-28 | $50.09 | $463.14 | 5,733,600 | — | — |
| 2017-03-27 | $50.30 | $465.08 | 3,680,500 | — | — |
| 2017-03-24 | $50.42 | $466.19 | 5,248,800 | — | — |
| 2017-03-23 | $50.37 | $465.73 | 8,531,000 | — | — |
| 2017-03-22 | $50.73 | $469.06 | 6,175,500 | — | — |
| 2017-03-21 | $51.01 | $471.65 | 5,945,200 | — | — |
| 2017-03-20 | $50.38 | $465.82 | 3,839,300 | — | — |
| 2017-03-17 | $50.67 | $468.50 | 9,720,000 | — | — |
| 2017-03-16 | $50.19 | $464.06 | 3,785,900 | — | — |
| 2017-03-15 | $50.63 | $468.13 | 4,398,600 | — | — |
| 2017-03-14 | $49.88 | $461.20 | 3,294,200 | — | — |
| 2017-03-13 | $49.73 | $459.81 | 4,403,000 | — | — |
| 2017-03-10 | $49.63 | $458.89 | 5,128,100 | — | — |
| 2017-03-09 | $49.50 | $457.68 | 4,246,900 | — | — |
| 2017-03-08 | $49.77 | $460.18 | 4,324,800 | — | — |
| 2017-03-07 | $50.40 | $466.01 | 4,507,300 | — | — |
| 2017-03-06 | $50.24 | $464.53 | 4,245,200 | — | — |
| 2017-03-03 | $50.37 | $465.73 | 5,710,800 | — | — |
| 2017-03-02 | $50.32 | $465.27 | 5,343,900 | — | — |
| 2017-03-01 | $50.06 | $462.86 | 7,153,800 | — | — |
| 2017-02-28 | $50.82 | $469.89 | 6,668,400 | — | — |
| 2017-02-27 | $50.27 | $464.80 | 4,650,300 | — | — |
| 2017-02-24 | $50.50 | $466.93 | 8,351,200 | — | — |
| 2017-02-23 | $49.67 | $459.26 | 8,940,900 | — | — |
| 2017-02-22 | $48.99 | $452.97 | 7,522,600 | — | — |
| 2017-02-21 | $48.28 | $446.40 | 8,673,400 | — | — |
| 2017-02-17 | $47.80 | $441.97 | 7,118,300 | — | — |
| 2017-02-16 | $48.24 | $446.03 | 5,632,700 | — | — |
| 2017-02-15 | $48.35 | $441.87 | 6,017,600 | — | — |
| 2017-02-14 | $48.59 | $444.07 | 5,319,300 | — | — |
| 2017-02-13 | $49.22 | $449.82 | 3,348,800 | — | — |
| 2017-02-10 | $49.05 | $448.27 | 3,502,600 | — | — |
| 2017-02-09 | $48.86 | $446.53 | 4,827,900 | — | — |
| 2017-02-08 | $49.22 | $449.82 | 3,932,000 | — | — |
| 2017-02-07 | $48.77 | $445.71 | 3,710,500 | — | — |
| 2017-02-06 | $48.76 | $445.62 | 3,145,700 | — | — |
| 2017-02-03 | $48.83 | $446.26 | 3,389,300 | — | — |
| 2017-02-02 | $48.98 | $447.63 | 4,380,500 | — | — |
| 2017-02-01 | $48.55 | $443.70 | 7,546,400 | — | — |
| 2017-01-31 | $49.43 | $451.74 | 5,863,000 | — | — |
| 2017-01-30 | $48.66 | $444.71 | 4,040,900 | — | — |
| 2017-01-27 | $48.48 | $443.06 | 4,255,200 | — | — |
| 2017-01-26 | $48.63 | $444.43 | 3,485,700 | — | — |
| 2017-01-25 | $48.49 | $443.15 | 4,373,400 | — | — |
| 2017-01-24 | $48.57 | $443.88 | 5,507,300 | — | — |
| 2017-01-23 | $48.83 | $446.26 | 3,170,500 | — | — |
| 2017-01-20 | $49.06 | $448.36 | 3,598,500 | — | — |
| 2017-01-19 | $49.05 | $448.27 | 3,738,500 | — | — |
| 2017-01-18 | $49.62 | $453.48 | 3,444,500 | — | — |
| 2017-01-17 | $49.69 | $454.12 | 4,882,300 | — | — |
| 2017-01-13 | $48.80 | $445.99 | 3,590,700 | — | — |
| 2017-01-12 | $49.00 | $447.81 | 3,500,500 | — | — |
| 2017-01-11 | $48.74 | $445.44 | 2,636,400 | — | — |
| 2017-01-10 | $48.38 | $442.15 | 3,569,400 | — | — |
| 2017-01-09 | $48.53 | $443.52 | 4,271,400 | — | — |
| 2017-01-06 | $49.01 | $447.91 | 4,800,200 | — | — |
| 2017-01-05 | $49.14 | $449.09 | 4,844,400 | — | — |
| 2017-01-04 | $48.99 | $447.72 | 3,864,000 | — | — |
| 2017-01-03 | $49.04 | $448.18 | 3,974,400 | — | — |