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
- 2003-12-09 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 | $44.10 | $44.86 | 4,069,600 | — | — |
| 2017-12-28 | $44.75 | $45.52 | 1,593,500 | — | — |
| 2017-12-27 | $44.64 | $45.41 | 2,954,400 | — | — |
| 2017-12-26 | $44.30 | $45.06 | 2,775,900 | — | — |
| 2017-12-22 | $45.15 | $45.93 | 2,668,600 | — | — |
| 2017-12-21 | $44.75 | $45.52 | 2,618,000 | — | — |
| 2017-12-20 | $44.40 | $45.16 | 1,893,500 | — | — |
| 2017-12-19 | $44.32 | $45.08 | 3,403,200 | — | — |
| 2017-12-18 | $44.51 | $45.28 | 5,447,500 | — | — |
| 2017-12-15 | $44.01 | $44.77 | 7,029,700 | — | — |
| 2017-12-14 | $43.57 | $44.32 | 4,681,900 | — | — |
| 2017-12-13 | $43.59 | $44.34 | 5,391,300 | — | — |
| 2017-12-12 | $43.34 | $44.09 | 5,155,500 | — | — |
| 2017-12-11 | $43.16 | $43.90 | 4,553,400 | — | — |
| 2017-12-08 | $42.98 | $43.72 | 7,234,500 | — | — |
| 2017-12-07 | $43.76 | $44.51 | 11,232,900 | — | — |
| 2017-12-06 | $45.28 | $46.06 | 6,120,700 | — | — |
| 2017-12-05 | $45.95 | $46.74 | 2,873,400 | — | — |
| 2017-12-04 | $46.12 | $46.91 | 2,659,800 | — | — |
| 2017-12-01 | $46.32 | $47.12 | 3,410,500 | — | — |
| 2017-11-30 | $46.08 | $46.87 | 4,102,000 | — | — |
| 2017-11-29 | $46.25 | $47.05 | 5,398,100 | — | — |
| 2017-11-28 | $46.67 | $47.47 | 2,504,400 | — | — |
| 2017-11-27 | $46.81 | $47.62 | 4,416,600 | — | — |
| 2017-11-24 | $47.64 | $48.46 | 2,143,400 | — | — |
| 2017-11-22 | $48.03 | $48.86 | 2,968,300 | — | — |
| 2017-11-21 | $48.11 | $48.94 | 3,775,300 | — | — |
| 2017-11-20 | $47.39 | $48.21 | 3,236,900 | — | — |
| 2017-11-17 | $47.74 | $48.56 | 5,406,200 | — | — |
| 2017-11-16 | $46.83 | $47.64 | 4,565,300 | — | — |
| 2017-11-15 | $45.87 | $46.66 | 3,628,900 | — | — |
| 2017-11-14 | $45.30 | $46.08 | 4,438,700 | — | — |
| 2017-11-13 | $46.48 | $47.28 | 5,983,500 | — | — |
| 2017-11-10 | $45.67 | $46.46 | 3,231,400 | — | — |
| 2017-11-09 | $45.90 | $46.69 | 7,003,100 | — | — |
| 2017-11-08 | $45.95 | $46.74 | 6,186,700 | — | — |
| 2017-11-07 | $45.90 | $46.69 | 5,491,700 | — | — |
| 2017-11-06 | $45.91 | $46.70 | 6,612,600 | — | — |
| 2017-11-03 | $46.40 | $47.20 | 5,635,700 | — | — |
| 2017-11-02 | $46.46 | $47.26 | 14,936,100 | — | — |
| 2017-11-01 | $47.55 | $48.37 | 12,254,400 | — | — |
| 2017-10-31 | $47.89 | $48.71 | 6,053,200 | — | — |
| 2017-10-30 | $47.01 | $47.82 | 3,949,700 | — | — |
| 2017-10-27 | $47.13 | $47.94 | 4,451,700 | — | — |
| 2017-10-26 | $46.60 | $47.40 | 4,744,000 | — | — |
| 2017-10-25 | $47.35 | $48.16 | 6,675,400 | — | — |
| 2017-10-24 | $48.05 | $48.88 | 4,928,000 | — | — |
| 2017-10-23 | $48.43 | $49.26 | 6,286,900 | — | — |
| 2017-10-20 | $48.35 | $49.18 | 13,405,600 | — | — |
| 2017-10-19 | $49.80 | $50.66 | 17,859,500 | — | — |
| 2017-10-18 | $54.27 | $55.20 | 2,099,800 | — | — |
| 2017-10-17 | $54.61 | $55.55 | 2,393,800 | — | — |
| 2017-10-16 | $55.47 | $56.42 | 1,171,900 | — | — |
| 2017-10-13 | $55.19 | $56.14 | 1,810,400 | — | — |
| 2017-10-12 | $54.74 | $55.68 | 2,023,900 | — | — |
| 2017-10-11 | $54.31 | $55.24 | 2,814,600 | — | — |
| 2017-10-10 | $54.61 | $55.55 | 3,684,400 | — | — |
| 2017-10-09 | $55.30 | $56.25 | 2,581,200 | — | — |
| 2017-10-06 | $55.71 | $56.67 | 1,961,300 | — | — |
| 2017-10-05 | $56.23 | $57.20 | 2,722,500 | — | — |
| 2017-10-04 | $55.49 | $56.44 | 4,450,300 | — | — |
| 2017-10-03 | $54.52 | $55.46 | 3,919,200 | — | — |
| 2017-10-02 | $52.98 | $53.89 | 2,154,600 | — | — |
| 2017-09-29 | $52.74 | $53.65 | 2,511,300 | — | — |
| 2017-09-28 | $52.82 | $53.73 | 2,850,700 | — | — |
| 2017-09-27 | $52.32 | $53.22 | 2,910,900 | — | — |
| 2017-09-26 | $51.75 | $52.64 | 2,860,800 | — | — |
| 2017-09-25 | $52.51 | $53.41 | 4,952,600 | — | — |
| 2017-09-22 | $52.91 | $53.82 | 2,874,100 | — | — |
| 2017-09-21 | $53.42 | $54.34 | 2,224,600 | — | — |
| 2017-09-20 | $53.45 | $54.37 | 3,876,300 | — | — |
| 2017-09-19 | $53.02 | $53.93 | 3,130,000 | — | — |
| 2017-09-18 | $53.19 | $54.11 | 4,054,400 | — | — |
| 2017-09-15 | $52.40 | $53.30 | 7,015,000 | — | — |
| 2017-09-14 | $52.97 | $53.88 | 3,627,300 | — | — |
| 2017-09-13 | $52.99 | $53.90 | 5,831,400 | — | — |
| 2017-09-12 | $52.38 | $53.28 | 3,299,200 | — | — |
| 2017-09-11 | $52.46 | $53.36 | 4,328,400 | — | — |
| 2017-09-08 | $51.54 | $52.43 | 3,272,700 | — | — |
| 2017-09-07 | $51.23 | $52.11 | 4,733,300 | — | — |
| 2017-09-06 | $50.30 | $51.17 | 2,788,300 | — | — |
| 2017-09-05 | $50.30 | $51.17 | 6,433,400 | — | — |
| 2017-09-01 | $50.63 | $51.50 | 6,837,200 | — | — |
| 2017-08-31 | $51.45 | $52.34 | 20,740,200 | — | — |
| 2017-08-30 | $52.72 | $53.63 | 4,673,100 | — | — |
| 2017-08-29 | $52.16 | $53.06 | 3,539,200 | — | — |
| 2017-08-28 | $52.17 | $53.07 | 5,754,300 | — | — |
| 2017-08-25 | $52.48 | $53.38 | 4,120,400 | — | — |
| 2017-08-24 | $52.85 | $53.76 | 3,824,600 | — | — |
| 2017-08-23 | $53.31 | $54.23 | 3,848,300 | — | — |
| 2017-08-22 | $52.51 | $53.41 | 5,583,200 | — | — |
| 2017-08-21 | $52.18 | $53.08 | 7,843,400 | — | — |
| 2017-08-18 | $50.44 | $51.31 | 6,897,100 | — | — |
| 2017-08-17 | $49.19 | $50.04 | 7,922,200 | — | — |
| 2017-08-16 | $50.14 | $51.00 | 11,371,000 | — | — |
| 2017-08-15 | $51.55 | $52.44 | 7,982,500 | — | — |
| 2017-08-14 | $52.48 | $53.38 | 7,013,300 | — | — |
| 2017-08-11 | $53.85 | $54.78 | 5,597,500 | — | — |
| 2017-08-10 | $54.55 | $55.49 | 6,354,600 | — | — |
| 2017-08-09 | $57.71 | $58.70 | 2,432,800 | — | — |
| 2017-08-08 | $58.46 | $59.47 | 1,790,000 | — | — |
| 2017-08-07 | $57.91 | $58.91 | 2,541,300 | — | — |
| 2017-08-04 | $57.70 | $58.69 | 1,522,300 | — | — |
| 2017-08-03 | $57.42 | $58.41 | 3,558,200 | — | — |
| 2017-08-02 | $58.01 | $59.01 | 5,157,000 | — | — |
| 2017-08-01 | $59.52 | $60.54 | 2,902,100 | — | — |
| 2017-07-31 | $59.73 | $60.76 | 2,420,200 | — | — |
| 2017-07-28 | $59.71 | $60.74 | 3,183,300 | — | — |
| 2017-07-27 | $58.85 | $59.86 | 4,459,600 | — | — |
| 2017-07-26 | $59.72 | $60.75 | 3,912,000 | — | — |
| 2017-07-25 | $57.88 | $58.88 | 1,600,000 | — | — |
| 2017-07-24 | $57.94 | $58.94 | 2,133,300 | — | — |
| 2017-07-21 | $58.07 | $59.07 | 1,945,000 | — | — |
| 2017-07-20 | $57.36 | $58.35 | 2,431,000 | — | — |
| 2017-07-19 | $57.95 | $58.95 | 2,750,600 | — | — |
| 2017-07-18 | $57.63 | $58.62 | 2,527,200 | — | — |
| 2017-07-17 | $56.85 | $57.83 | 2,224,500 | — | — |
| 2017-07-14 | $57.49 | $58.48 | 3,448,600 | — | — |
| 2017-07-13 | $56.17 | $57.14 | 2,228,600 | — | — |
| 2017-07-12 | $55.98 | $56.94 | 2,482,500 | — | — |
| 2017-07-11 | $54.84 | $55.78 | 2,314,100 | — | — |
| 2017-07-10 | $54.30 | $55.23 | 2,371,500 | — | — |
| 2017-07-07 | $53.07 | $53.98 | 1,882,000 | — | — |
| 2017-07-06 | $53.13 | $54.04 | 3,243,300 | — | — |
| 2017-07-05 | $54.20 | $55.13 | 3,179,300 | — | — |
| 2017-07-03 | $53.87 | $54.80 | 1,062,300 | — | — |
| 2017-06-30 | $53.86 | $54.79 | 2,473,100 | — | — |
| 2017-06-29 | $53.85 | $54.78 | 4,487,200 | — | — |
| 2017-06-28 | $54.85 | $55.79 | 2,605,100 | — | — |
| 2017-06-27 | $54.14 | $55.07 | 2,845,900 | — | — |
| 2017-06-26 | $54.97 | $55.92 | 2,752,700 | — | — |
| 2017-06-23 | $55.63 | $56.59 | 2,036,200 | — | — |
| 2017-06-22 | $55.77 | $56.73 | 4,106,000 | — | — |
| 2017-06-21 | $55.05 | $56.00 | 2,878,400 | — | — |
| 2017-06-20 | $54.07 | $55.00 | 4,249,600 | — | — |
| 2017-06-19 | $53.92 | $54.85 | 3,914,900 | — | — |
| 2017-06-16 | $52.94 | $53.85 | 4,854,800 | — | — |
| 2017-06-15 | $52.64 | $53.55 | 7,367,900 | — | — |
| 2017-06-14 | $53.76 | $54.68 | 4,306,200 | — | — |
| 2017-06-13 | $55.06 | $56.01 | 3,207,400 | — | — |
| 2017-06-12 | $54.86 | $55.80 | 5,164,900 | — | — |
| 2017-06-09 | $55.83 | $56.79 | 6,329,600 | — | — |
| 2017-06-08 | $58.02 | $59.02 | 4,774,800 | — | — |
| 2017-06-07 | $57.38 | $58.37 | 3,095,800 | — | — |
| 2017-06-06 | $56.85 | $57.83 | 3,603,900 | — | — |
| 2017-06-05 | $56.65 | $57.62 | 3,076,600 | — | — |
| 2017-06-02 | $56.15 | $57.12 | 3,261,900 | — | — |
| 2017-06-01 | $56.14 | $57.11 | 3,526,900 | — | — |
| 2017-05-31 | $54.65 | $55.59 | 3,638,000 | — | — |
| 2017-05-30 | $55.17 | $56.12 | 2,587,400 | — | — |
| 2017-05-26 | $55.32 | $56.27 | 1,777,500 | — | — |
| 2017-05-25 | $55.71 | $56.67 | 2,609,300 | — | — |
| 2017-05-24 | $54.94 | $55.89 | 2,166,600 | — | — |
| 2017-05-23 | $54.68 | $55.62 | 3,584,400 | — | — |
| 2017-05-22 | $55.37 | $56.32 | 3,938,500 | — | — |
| 2017-05-19 | $56.15 | $57.12 | 3,561,400 | — | — |
| 2017-05-18 | $55.47 | $56.42 | 3,286,500 | — | — |
| 2017-05-17 | $54.89 | $55.83 | 4,341,000 | — | — |
| 2017-05-16 | $56.43 | $57.40 | 6,600,100 | — | — |
| 2017-05-15 | $55.16 | $56.11 | 4,239,000 | — | — |
| 2017-05-12 | $55.33 | $56.28 | 5,376,600 | — | — |
| 2017-05-11 | $54.15 | $55.08 | 9,494,400 | — | — |
| 2017-05-10 | $56.13 | $57.10 | 8,346,400 | — | — |
| 2017-05-09 | $55.33 | $56.28 | 8,656,500 | — | — |
| 2017-05-08 | $52.97 | $53.88 | 4,129,400 | — | — |
| 2017-05-05 | $52.68 | $53.59 | 3,035,000 | — | — |
| 2017-05-04 | $52.20 | $53.10 | 2,970,800 | — | — |
| 2017-05-03 | $52.31 | $53.21 | 2,130,300 | — | — |
| 2017-05-02 | $52.38 | $53.28 | 4,814,200 | — | — |
| 2017-05-01 | $52.08 | $52.98 | 5,937,200 | — | — |
| 2017-04-28 | $50.51 | $51.38 | 4,166,600 | — | — |
| 2017-04-27 | $50.24 | $51.10 | 4,290,200 | — | — |
| 2017-04-26 | $49.64 | $50.49 | 3,836,300 | — | — |
| 2017-04-25 | $49.10 | $49.94 | 5,011,300 | — | — |
| 2017-04-24 | $47.55 | $48.37 | 4,004,900 | — | — |
| 2017-04-21 | $47.16 | $47.97 | 4,305,700 | — | — |
| 2017-04-20 | $47.02 | $47.83 | 6,063,200 | — | — |
| 2017-04-19 | $47.15 | $47.96 | 14,684,300 | — | — |
| 2017-04-18 | $48.98 | $49.82 | 3,290,500 | — | — |
| 2017-04-17 | $48.61 | $49.45 | 1,712,800 | — | — |
| 2017-04-13 | $48.29 | $49.12 | 2,003,600 | — | — |
| 2017-04-12 | $48.59 | $49.43 | 2,700,600 | — | — |
| 2017-04-11 | $48.90 | $49.74 | 3,533,600 | — | — |
| 2017-04-10 | $49.85 | $50.71 | 3,742,000 | — | — |
| 2017-04-07 | $50.09 | $50.95 | 4,656,900 | — | — |
| 2017-04-06 | $49.13 | $49.98 | 1,778,400 | — | — |
| 2017-04-05 | $48.99 | $49.83 | 3,014,500 | — | — |
| 2017-04-04 | $49.39 | $50.24 | 3,243,700 | — | — |
| 2017-04-03 | $49.52 | $50.37 | 2,878,000 | — | — |
| 2017-03-31 | $49.15 | $50.00 | 4,028,100 | — | — |
| 2017-03-30 | $49.69 | $50.54 | 2,230,300 | — | — |
| 2017-03-29 | $49.69 | $50.54 | 2,464,000 | — | — |
| 2017-03-28 | $49.53 | $50.38 | 2,542,200 | — | — |
| 2017-03-27 | $49.29 | $50.14 | 2,010,500 | — | — |
| 2017-03-24 | $49.18 | $50.03 | 4,078,000 | — | — |
| 2017-03-23 | $48.62 | $49.46 | 5,499,100 | — | — |
| 2017-03-22 | $48.20 | $49.03 | 2,841,200 | — | — |
| 2017-03-21 | $48.04 | $48.87 | 6,671,400 | — | — |
| 2017-03-20 | $49.76 | $50.62 | 3,284,900 | — | — |
| 2017-03-17 | $49.06 | $49.90 | 3,058,500 | — | — |
| 2017-03-16 | $49.00 | $49.84 | 3,198,800 | — | — |
| 2017-03-15 | $48.66 | $49.50 | 3,878,400 | — | — |
| 2017-03-14 | $49.37 | $50.22 | 3,091,400 | — | — |
| 2017-03-13 | $48.99 | $49.83 | 4,942,600 | — | — |
| 2017-03-10 | $48.27 | $49.10 | 3,496,000 | — | — |
| 2017-03-09 | $47.17 | $47.98 | 3,112,100 | — | — |
| 2017-03-08 | $47.35 | $48.16 | 3,334,300 | — | — |
| 2017-03-07 | $47.45 | $48.27 | 2,288,600 | — | — |
| 2017-03-06 | $47.51 | $48.33 | 2,131,400 | — | — |
| 2017-03-03 | $47.82 | $48.64 | 2,310,800 | — | — |
| 2017-03-02 | $47.67 | $48.49 | 2,987,600 | — | — |
| 2017-03-01 | $47.87 | $48.69 | 3,151,200 | — | — |
| 2017-02-28 | $47.44 | $48.26 | 4,758,000 | — | — |
| 2017-02-27 | $48.28 | $49.11 | 4,558,500 | — | — |
| 2017-02-24 | $48.54 | $49.38 | 5,069,100 | — | — |
| 2017-02-23 | $48.28 | $49.11 | 12,738,200 | — | — |
| 2017-02-22 | $47.59 | $48.41 | 8,141,200 | — | — |
| 2017-02-21 | $47.06 | $47.87 | 6,725,500 | — | — |
| 2017-02-17 | $45.63 | $46.42 | 3,303,900 | — | — |
| 2017-02-16 | $45.51 | $46.29 | 3,346,800 | — | — |
| 2017-02-15 | $45.46 | $46.24 | 2,872,800 | — | — |
| 2017-02-14 | $45.07 | $45.85 | 7,140,200 | — | — |
| 2017-02-13 | $44.95 | $45.72 | 3,835,700 | — | — |
| 2017-02-10 | $44.49 | $45.26 | 4,856,200 | — | — |
| 2017-02-09 | $43.39 | $44.14 | 3,254,700 | — | — |
| 2017-02-08 | $43.11 | $43.85 | 2,796,000 | — | — |
| 2017-02-07 | $42.91 | $43.65 | 2,162,800 | — | — |
| 2017-02-06 | $43.05 | $43.79 | 2,190,200 | — | — |
| 2017-02-03 | $42.90 | $43.64 | 1,548,200 | — | — |
| 2017-02-02 | $42.79 | $43.53 | 1,925,200 | — | — |
| 2017-02-01 | $43.01 | $43.75 | 2,788,900 | — | — |
| 2017-01-31 | $43.21 | $43.95 | 2,996,000 | — | — |
| 2017-01-30 | $43.40 | $44.15 | 2,279,600 | — | — |
| 2017-01-27 | $43.40 | $44.15 | 2,131,300 | — | — |
| 2017-01-26 | $43.38 | $44.13 | 3,592,400 | — | — |
| 2017-01-25 | $43.62 | $44.37 | 2,590,400 | — | — |
| 2017-01-24 | $43.88 | $44.63 | 2,773,200 | — | — |
| 2017-01-23 | $43.29 | $44.03 | 2,502,400 | — | — |
| 2017-01-20 | $43.36 | $44.11 | 1,868,800 | — | — |
| 2017-01-19 | $43.54 | $44.29 | 2,029,200 | — | — |
| 2017-01-18 | $43.99 | $44.75 | 2,504,300 | — | — |
| 2017-01-17 | $44.17 | $44.93 | 4,858,800 | — | — |
| 2017-01-13 | $43.53 | $44.28 | 1,673,800 | — | — |
| 2017-01-12 | $43.36 | $44.11 | 2,664,000 | — | — |
| 2017-01-11 | $43.97 | $44.73 | 2,448,400 | — | — |
| 2017-01-10 | $43.71 | $44.46 | 2,582,400 | — | — |
| 2017-01-09 | $43.24 | $43.98 | 3,005,900 | — | — |
| 2017-01-06 | $42.50 | $43.23 | 3,133,500 | — | — |
| 2017-01-05 | $42.80 | $43.54 | 4,841,900 | — | — |
| 2017-01-04 | $41.34 | $42.05 | 5,872,800 | — | — |
| 2017-01-03 | $40.49 | $41.19 | 4,544,300 | — | — |