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
- 1997-06-04 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 | $55.64 | $55.64 | 986,400 | — | — |
| 2017-12-28 | $56.61 | $56.61 | 753,900 | — | — |
| 2017-12-27 | $56.75 | $56.75 | 941,500 | — | — |
| 2017-12-26 | $56.51 | $56.51 | 989,100 | — | — |
| 2017-12-22 | $55.97 | $55.97 | 1,318,900 | — | — |
| 2017-12-21 | $55.27 | $55.27 | 1,179,800 | — | — |
| 2017-12-20 | $55.05 | $55.05 | 1,287,400 | — | — |
| 2017-12-19 | $54.21 | $54.21 | 1,274,100 | — | — |
| 2017-12-18 | $54.09 | $54.09 | 1,540,700 | — | — |
| 2017-12-15 | $52.60 | $52.60 | 2,403,600 | — | — |
| 2017-12-14 | $53.65 | $53.65 | 1,153,400 | — | — |
| 2017-12-13 | $54.09 | $54.09 | 1,781,600 | — | — |
| 2017-12-12 | $53.04 | $53.04 | 1,758,900 | — | — |
| 2017-12-11 | $54.26 | $54.26 | 2,467,200 | — | — |
| 2017-12-08 | $54.26 | $54.26 | 1,384,100 | — | — |
| 2017-12-07 | $53.72 | $53.72 | 1,581,700 | — | — |
| 2017-12-06 | $52.56 | $52.56 | 1,155,000 | — | — |
| 2017-12-05 | $52.35 | $52.35 | 1,256,400 | — | — |
| 2017-12-04 | $54.29 | $54.29 | 1,227,600 | — | — |
| 2017-12-01 | $55.25 | $55.25 | 1,714,900 | — | — |
| 2017-11-30 | $55.67 | $55.67 | 1,857,700 | — | — |
| 2017-11-29 | $53.74 | $53.74 | 1,579,000 | — | — |
| 2017-11-28 | $55.75 | $55.75 | 984,500 | — | — |
| 2017-11-27 | $55.46 | $55.46 | 1,298,200 | — | — |
| 2017-11-24 | $56.61 | $56.61 | 365,500 | — | — |
| 2017-11-22 | $56.22 | $56.22 | 1,363,900 | — | — |
| 2017-11-21 | $55.85 | $55.85 | 1,383,500 | — | — |
| 2017-11-20 | $56.22 | $56.22 | 1,692,200 | — | — |
| 2017-11-17 | $56.11 | $56.11 | 1,526,600 | — | — |
| 2017-11-16 | $55.04 | $55.04 | 1,502,000 | — | — |
| 2017-11-15 | $54.47 | $54.47 | 1,435,600 | — | — |
| 2017-11-14 | $54.79 | $54.79 | 1,643,200 | — | — |
| 2017-11-13 | $54.49 | $54.49 | 1,630,000 | — | — |
| 2017-11-10 | $54.16 | $54.16 | 2,422,000 | — | — |
| 2017-11-09 | $52.17 | $52.17 | 4,131,700 | — | — |
| 2017-11-08 | $52.44 | $52.44 | 3,630,000 | — | — |
| 2017-11-07 | $55.85 | $55.85 | 1,439,600 | — | — |
| 2017-11-06 | $55.52 | $55.52 | 3,161,600 | — | — |
| 2017-11-03 | $53.46 | $53.46 | 2,515,000 | — | — |
| 2017-11-02 | $51.04 | $51.04 | 1,443,700 | — | — |
| 2017-11-01 | $49.39 | $49.39 | 1,256,900 | — | — |
| 2017-10-31 | $49.31 | $49.31 | 1,564,700 | — | — |
| 2017-10-30 | $47.95 | $47.95 | 1,233,100 | — | — |
| 2017-10-27 | $47.79 | $47.79 | 1,872,000 | — | — |
| 2017-10-26 | $47.64 | $47.64 | 3,765,100 | — | — |
| 2017-10-25 | $48.36 | $48.36 | 2,979,900 | — | — |
| 2017-10-24 | $48.96 | $48.96 | 2,658,500 | — | — |
| 2017-10-23 | $51.47 | $51.47 | 1,894,700 | — | — |
| 2017-10-20 | $51.94 | $51.94 | 1,669,500 | — | — |
| 2017-10-19 | $50.72 | $50.72 | 1,584,500 | — | — |
| 2017-10-18 | $51.42 | $51.42 | 1,065,000 | — | — |
| 2017-10-17 | $51.72 | $51.72 | 1,030,900 | — | — |
| 2017-10-16 | $50.73 | $50.73 | 1,880,900 | — | — |
| 2017-10-13 | $50.57 | $50.57 | 1,229,100 | — | — |
| 2017-10-12 | $51.28 | $51.28 | 1,505,600 | — | — |
| 2017-10-11 | $51.17 | $51.17 | 1,156,200 | — | — |
| 2017-10-10 | $51.07 | $51.07 | 1,765,700 | — | — |
| 2017-10-09 | $51.26 | $51.26 | 2,120,000 | — | — |
| 2017-10-06 | $50.71 | $50.71 | 1,852,600 | — | — |
| 2017-10-05 | $50.26 | $50.26 | 950,000 | — | — |
| 2017-10-04 | $49.78 | $49.78 | 1,356,200 | — | — |
| 2017-10-03 | $49.18 | $49.18 | 1,898,400 | — | — |
| 2017-10-02 | $49.55 | $49.55 | 4,553,000 | — | — |
| 2017-09-29 | $45.36 | $45.36 | 9,172,900 | — | — |
| 2017-09-28 | $47.15 | $47.15 | 1,983,900 | — | — |
| 2017-09-27 | $46.60 | $46.60 | 1,783,300 | — | — |
| 2017-09-26 | $44.34 | $44.34 | 1,381,200 | — | — |
| 2017-09-25 | $43.90 | $43.90 | 2,302,000 | — | — |
| 2017-09-22 | $45.17 | $45.17 | 1,821,700 | — | — |
| 2017-09-21 | $47.10 | $47.10 | 1,222,700 | — | — |
| 2017-09-20 | $46.73 | $46.73 | 1,588,000 | — | — |
| 2017-09-19 | $45.77 | $45.77 | 1,638,600 | — | — |
| 2017-09-18 | $46.83 | $46.83 | 1,798,000 | — | — |
| 2017-09-15 | $46.51 | $46.51 | 3,466,200 | — | — |
| 2017-09-14 | $46.19 | $46.19 | 2,221,500 | — | — |
| 2017-09-13 | $44.79 | $44.79 | 1,454,900 | — | — |
| 2017-09-12 | $44.10 | $44.10 | 1,558,600 | — | — |
| 2017-09-11 | $44.58 | $44.58 | 2,649,200 | — | — |
| 2017-09-08 | $43.01 | $43.01 | 2,882,600 | — | — |
| 2017-09-07 | $45.38 | $45.38 | 3,787,700 | — | — |
| 2017-09-06 | $46.73 | $46.73 | 12,382,500 | — | — |
| 2017-09-05 | $41.08 | $41.08 | 1,536,700 | — | — |
| 2017-09-01 | $41.23 | $41.23 | 1,953,900 | — | — |
| 2017-08-31 | $40.29 | $40.29 | 2,620,300 | — | — |
| 2017-08-30 | $39.27 | $39.27 | 1,751,900 | — | — |
| 2017-08-29 | $38.25 | $38.25 | 1,866,900 | — | — |
| 2017-08-28 | $38.00 | $38.00 | 1,602,500 | — | — |
| 2017-08-25 | $36.51 | $36.51 | 1,004,600 | — | — |
| 2017-08-24 | $36.32 | $36.32 | 1,663,300 | — | — |
| 2017-08-23 | $36.07 | $36.07 | 1,764,600 | — | — |
| 2017-08-22 | $36.95 | $36.95 | 1,804,900 | — | — |
| 2017-08-21 | $35.73 | $35.73 | 1,746,700 | — | — |
| 2017-08-18 | $36.70 | $36.70 | 1,271,700 | — | — |
| 2017-08-17 | $36.87 | $36.87 | 1,310,900 | — | — |
| 2017-08-16 | $37.43 | $37.43 | 1,497,500 | — | — |
| 2017-08-15 | $36.71 | $36.71 | 1,839,600 | — | — |
| 2017-08-14 | $37.82 | $37.82 | 1,401,900 | — | — |
| 2017-08-11 | $38.34 | $38.34 | 1,726,100 | — | — |
| 2017-08-10 | $37.02 | $37.02 | 1,844,400 | — | — |
| 2017-08-09 | $37.97 | $37.97 | 1,125,900 | — | — |
| 2017-08-08 | $38.69 | $38.69 | 1,685,500 | — | — |
| 2017-08-07 | $39.10 | $39.10 | 1,480,500 | — | — |
| 2017-08-04 | $38.52 | $38.52 | 1,500,000 | — | — |
| 2017-08-03 | $37.88 | $37.88 | 1,499,000 | — | — |
| 2017-08-02 | $38.08 | $38.08 | 2,085,900 | — | — |
| 2017-08-01 | $38.74 | $38.74 | 3,436,300 | — | — |
| 2017-07-31 | $38.58 | $38.58 | 3,556,900 | — | — |
| 2017-07-28 | $40.81 | $40.81 | 2,826,200 | — | — |
| 2017-07-27 | $40.58 | $40.58 | 4,134,100 | — | — |
| 2017-07-26 | $42.44 | $42.44 | 3,489,000 | — | — |
| 2017-07-25 | $42.54 | $42.54 | 11,223,900 | — | — |
| 2017-07-24 | $43.95 | $43.95 | 6,674,500 | — | — |
| 2017-07-21 | $43.41 | $43.41 | 7,600,100 | — | — |
| 2017-07-20 | $40.93 | $40.93 | 19,907,900 | — | — |
| 2017-07-19 | $34.08 | $34.08 | 4,122,900 | — | — |
| 2017-07-18 | $33.89 | $33.89 | 1,816,900 | — | — |
| 2017-07-17 | $34.95 | $34.95 | 1,408,500 | — | — |
| 2017-07-14 | $35.25 | $35.25 | 888,300 | — | — |
| 2017-07-13 | $35.25 | $35.25 | 1,240,100 | — | — |
| 2017-07-12 | $34.65 | $34.65 | 1,220,500 | — | — |
| 2017-07-11 | $34.19 | $34.19 | 761,500 | — | — |
| 2017-07-10 | $34.05 | $34.05 | 646,400 | — | — |
| 2017-07-07 | $34.36 | $34.36 | 962,100 | — | — |
| 2017-07-06 | $34.06 | $34.06 | 1,264,500 | — | — |
| 2017-07-05 | $35.26 | $35.26 | 1,518,300 | — | — |
| 2017-07-03 | $34.85 | $34.85 | 656,000 | — | — |
| 2017-06-30 | $33.71 | $33.71 | 773,300 | — | — |
| 2017-06-29 | $33.37 | $33.37 | 2,719,500 | — | — |
| 2017-06-28 | $33.86 | $33.86 | 1,208,200 | — | — |
| 2017-06-27 | $33.03 | $33.03 | 1,451,700 | — | — |
| 2017-06-26 | $34.65 | $34.65 | 1,037,700 | — | — |
| 2017-06-23 | $35.02 | $35.02 | 2,047,700 | — | — |
| 2017-06-22 | $35.48 | $35.48 | 2,322,000 | — | — |
| 2017-06-21 | $35.37 | $35.37 | 1,904,900 | — | — |
| 2017-06-20 | $33.51 | $33.51 | 1,439,900 | — | — |
| 2017-06-19 | $33.31 | $33.31 | 1,309,600 | — | — |
| 2017-06-16 | $32.41 | $32.41 | 1,292,800 | — | — |
| 2017-06-15 | $32.38 | $32.38 | 970,600 | — | — |
| 2017-06-14 | $33.14 | $33.14 | 2,074,800 | — | — |
| 2017-06-13 | $32.83 | $32.83 | 1,407,100 | — | — |
| 2017-06-12 | $31.95 | $31.95 | 1,180,300 | — | — |
| 2017-06-09 | $31.47 | $31.47 | 2,059,400 | — | — |
| 2017-06-08 | $31.55 | $31.55 | 607,200 | — | — |
| 2017-06-07 | $31.40 | $31.40 | 973,300 | — | — |
| 2017-06-06 | $31.50 | $31.50 | 870,800 | — | — |
| 2017-06-05 | $31.44 | $31.44 | 1,111,700 | — | — |
| 2017-06-02 | $31.37 | $31.37 | 1,236,600 | — | — |
| 2017-06-01 | $30.70 | $30.70 | 1,674,700 | — | — |
| 2017-05-31 | $29.84 | $29.84 | 1,702,000 | — | — |
| 2017-05-30 | $29.12 | $29.12 | 2,303,600 | — | — |
| 2017-05-26 | $30.01 | $30.01 | 2,128,900 | — | — |
| 2017-05-25 | $30.85 | $30.85 | 2,628,100 | — | — |
| 2017-05-24 | $32.49 | $32.49 | 2,260,800 | — | — |
| 2017-05-23 | $32.27 | $32.27 | 2,186,000 | — | — |
| 2017-05-22 | $32.68 | $32.68 | 2,856,700 | — | — |
| 2017-05-19 | $34.64 | $34.64 | 2,263,700 | — | — |
| 2017-05-18 | $35.84 | $35.84 | 2,276,800 | — | — |
| 2017-05-17 | $34.43 | $34.43 | 1,332,600 | — | — |
| 2017-05-16 | $35.33 | $35.33 | 872,200 | — | — |
| 2017-05-15 | $34.42 | $34.42 | 934,100 | — | — |
| 2017-05-12 | $34.29 | $34.29 | 1,363,600 | — | — |
| 2017-05-11 | $33.53 | $33.53 | 1,843,300 | — | — |
| 2017-05-10 | $32.84 | $32.84 | 1,316,800 | — | — |
| 2017-05-09 | $32.75 | $32.75 | 1,476,800 | — | — |
| 2017-05-08 | $32.39 | $32.39 | 1,571,800 | — | — |
| 2017-05-05 | $32.65 | $32.65 | 1,571,000 | — | — |
| 2017-05-04 | $33.40 | $33.40 | 2,100,500 | — | — |
| 2017-05-03 | $34.40 | $34.40 | 1,764,800 | — | — |
| 2017-05-02 | $35.86 | $35.86 | 2,129,700 | — | — |
| 2017-05-01 | $36.72 | $36.72 | 4,076,300 | — | — |
| 2017-04-28 | $36.26 | $36.26 | 9,469,300 | — | — |
| 2017-04-27 | $34.72 | $34.72 | 2,814,500 | — | — |
| 2017-04-26 | $34.86 | $34.86 | 2,836,600 | — | — |
| 2017-04-25 | $35.81 | $35.81 | 3,510,100 | — | — |
| 2017-04-24 | $34.02 | $34.02 | 4,425,600 | — | — |
| 2017-04-21 | $32.61 | $32.61 | 1,685,800 | — | — |
| 2017-04-20 | $32.54 | $32.54 | 1,596,500 | — | — |
| 2017-04-19 | $31.83 | $31.83 | 1,716,300 | — | — |
| 2017-04-18 | $31.38 | $31.38 | 1,667,200 | — | — |
| 2017-04-17 | $30.78 | $30.78 | 1,490,200 | — | — |
| 2017-04-13 | $29.93 | $29.93 | 1,214,500 | — | — |
| 2017-04-12 | $29.41 | $29.41 | 1,721,100 | — | — |
| 2017-04-11 | $28.41 | $28.41 | 1,031,700 | — | — |
| 2017-04-10 | $28.78 | $28.78 | 983,900 | — | — |
| 2017-04-07 | $28.73 | $28.73 | 1,829,400 | — | — |
| 2017-04-06 | $29.32 | $29.32 | 1,389,200 | — | — |
| 2017-04-05 | $29.21 | $29.21 | 3,554,700 | — | — |
| 2017-04-04 | $28.79 | $28.79 | 1,209,700 | — | — |
| 2017-04-03 | $29.70 | $29.70 | 1,745,400 | — | — |
| 2017-03-31 | $29.60 | $29.60 | 1,140,500 | — | — |
| 2017-03-30 | $29.01 | $29.01 | 1,306,000 | — | — |
| 2017-03-29 | $29.55 | $29.55 | 1,224,000 | — | — |
| 2017-03-28 | $29.80 | $29.80 | 1,777,800 | — | — |
| 2017-03-27 | $30.56 | $30.56 | 1,250,400 | — | — |
| 2017-03-24 | $29.93 | $29.93 | 856,200 | — | — |
| 2017-03-23 | $29.68 | $29.68 | 1,043,200 | — | — |
| 2017-03-22 | $30.19 | $30.19 | 1,664,900 | — | — |
| 2017-03-21 | $28.93 | $28.93 | 1,581,000 | — | — |
| 2017-03-20 | $30.45 | $30.45 | 1,037,200 | — | — |
| 2017-03-17 | $30.30 | $30.30 | 2,353,400 | — | — |
| 2017-03-16 | $30.35 | $30.35 | 1,412,900 | — | — |
| 2017-03-15 | $31.63 | $31.63 | 1,552,400 | — | — |
| 2017-03-14 | $30.16 | $30.16 | 1,908,900 | — | — |
| 2017-03-13 | $31.37 | $31.37 | 1,674,200 | — | — |
| 2017-03-10 | $32.63 | $32.63 | 2,081,800 | — | — |
| 2017-03-09 | $32.73 | $32.73 | 1,427,900 | — | — |
| 2017-03-08 | $33.43 | $33.43 | 1,996,200 | — | — |
| 2017-03-07 | $32.29 | $32.29 | 1,390,400 | — | — |
| 2017-03-06 | $33.37 | $33.37 | 1,698,000 | — | — |
| 2017-03-03 | $34.39 | $34.39 | 3,624,800 | — | — |
| 2017-03-02 | $32.63 | $32.63 | 7,407,800 | — | — |
| 2017-03-01 | $30.38 | $30.38 | 8,329,300 | — | — |
| 2017-02-28 | $31.11 | $31.11 | 4,143,900 | — | — |
| 2017-02-27 | $32.71 | $32.71 | 2,920,800 | — | — |
| 2017-02-24 | $32.02 | $32.02 | 2,909,400 | — | — |
| 2017-02-23 | $30.15 | $30.15 | 2,207,000 | — | — |
| 2017-02-22 | $30.38 | $30.38 | 2,915,100 | — | — |
| 2017-02-21 | $28.68 | $28.68 | 2,139,800 | — | — |
| 2017-02-17 | $28.28 | $28.28 | 1,406,700 | — | — |
| 2017-02-16 | $27.97 | $27.97 | 1,621,400 | — | — |
| 2017-02-15 | $27.91 | $27.91 | 1,619,100 | — | — |
| 2017-02-14 | $28.27 | $28.27 | 1,922,500 | — | — |
| 2017-02-13 | $27.67 | $27.67 | 3,238,400 | — | — |
| 2017-02-10 | $27.83 | $27.83 | 2,045,800 | — | — |
| 2017-02-09 | $29.34 | $29.34 | 2,078,100 | — | — |
| 2017-02-08 | $29.26 | $29.26 | 1,455,700 | — | — |
| 2017-02-07 | $29.17 | $29.17 | 3,664,000 | — | — |
| 2017-02-06 | $29.07 | $29.07 | 1,390,200 | — | — |
| 2017-02-03 | $29.33 | $29.33 | 1,361,400 | — | — |
| 2017-02-02 | $28.91 | $28.91 | 1,791,300 | — | — |
| 2017-02-01 | $29.10 | $29.10 | 3,856,900 | — | — |
| 2017-01-31 | $31.06 | $31.06 | 3,766,700 | — | — |
| 2017-01-30 | $28.97 | $28.97 | 2,288,100 | — | — |
| 2017-01-27 | $30.83 | $30.83 | 1,911,200 | — | — |
| 2017-01-26 | $30.05 | $30.05 | 1,272,300 | — | — |
| 2017-01-25 | $30.25 | $30.25 | 1,546,100 | — | — |
| 2017-01-24 | $30.74 | $30.74 | 2,054,000 | — | — |
| 2017-01-23 | $31.41 | $31.41 | 1,612,200 | — | — |
| 2017-01-20 | $32.66 | $32.66 | 2,168,400 | — | — |
| 2017-01-19 | $34.23 | $34.23 | 2,190,800 | — | — |
| 2017-01-18 | $35.98 | $35.98 | 1,710,500 | — | — |
| 2017-01-17 | $36.13 | $36.13 | 2,202,500 | — | — |
| 2017-01-13 | $37.83 | $37.83 | 2,649,600 | — | — |
| 2017-01-12 | $36.73 | $36.73 | 3,189,600 | — | — |
| 2017-01-11 | $35.55 | $35.55 | 5,516,000 | — | — |
| 2017-01-10 | $37.89 | $37.89 | 14,830,400 | — | — |
| 2017-01-09 | $31.26 | $31.26 | 2,718,700 | — | — |
| 2017-01-06 | $30.08 | $30.08 | 3,239,900 | — | — |
| 2017-01-05 | $29.52 | $29.52 | 2,328,700 | — | — |
| 2017-01-04 | $29.24 | $29.24 | 2,988,800 | — | — |
| 2017-01-03 | $27.92 | $27.92 | 2,175,600 | — | — |