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
- 1996-08-30 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 | $58.58 | $131.26 | 1,041,900 | — | — |
| 2017-12-28 | $58.40 | $130.86 | 1,310,300 | — | — |
| 2017-12-27 | $57.97 | $129.90 | 1,147,400 | — | — |
| 2017-12-26 | $57.16 | $128.08 | 339,700 | — | — |
| 2017-12-22 | $57.37 | $128.55 | 705,000 | — | — |
| 2017-12-21 | $57.20 | $128.17 | 1,025,300 | — | — |
| 2017-12-20 | $56.50 | $126.60 | 788,600 | — | — |
| 2017-12-19 | $56.35 | $126.27 | 783,200 | — | — |
| 2017-12-18 | $56.34 | $126.25 | 859,900 | — | — |
| 2017-12-15 | $55.79 | $125.01 | 1,041,100 | — | — |
| 2017-12-14 | $56.20 | $125.93 | 996,400 | — | — |
| 2017-12-13 | $56.42 | $126.42 | 1,044,600 | — | — |
| 2017-12-12 | $56.57 | $126.76 | 865,600 | — | — |
| 2017-12-11 | $56.55 | $126.72 | 627,400 | — | — |
| 2017-12-08 | $56.63 | $126.90 | 752,300 | — | — |
| 2017-12-07 | $56.52 | $126.65 | 920,300 | — | — |
| 2017-12-06 | $56.60 | $126.83 | 1,464,100 | — | — |
| 2017-12-05 | $57.04 | $127.81 | 1,307,400 | — | — |
| 2017-12-04 | $57.81 | $129.54 | 868,900 | — | — |
| 2017-12-01 | $57.79 | $129.49 | 1,653,400 | — | — |
| 2017-11-30 | $56.94 | $127.59 | 2,905,000 | — | — |
| 2017-11-29 | $58.38 | $130.82 | 1,155,500 | — | — |
| 2017-11-28 | $58.02 | $130.01 | 950,600 | — | — |
| 2017-11-27 | $58.07 | $130.12 | 582,800 | — | — |
| 2017-11-24 | $58.38 | $130.82 | 297,000 | — | — |
| 2017-11-22 | $58.67 | $131.47 | 1,123,500 | — | — |
| 2017-11-21 | $58.08 | $130.14 | 975,000 | — | — |
| 2017-11-20 | $57.65 | $129.18 | 736,400 | — | — |
| 2017-11-17 | $57.63 | $129.14 | 775,900 | — | — |
| 2017-11-16 | $57.39 | $128.60 | 562,200 | — | — |
| 2017-11-15 | $57.10 | $127.95 | 689,900 | — | — |
| 2017-11-14 | $57.23 | $128.24 | 701,700 | — | — |
| 2017-11-13 | $57.17 | $128.11 | 667,000 | — | — |
| 2017-11-10 | $57.33 | $128.46 | 564,500 | — | — |
| 2017-11-09 | $57.57 | $129.00 | 673,200 | — | — |
| 2017-11-08 | $57.60 | $129.07 | 651,000 | — | — |
| 2017-11-07 | $57.48 | $128.80 | 650,300 | — | — |
| 2017-11-06 | $57.60 | $129.07 | 561,400 | — | — |
| 2017-11-03 | $57.42 | $128.67 | 688,900 | — | — |
| 2017-11-02 | $57.32 | $128.44 | 969,900 | — | — |
| 2017-11-01 | $56.87 | $127.43 | 1,227,400 | — | — |
| 2017-10-31 | $56.85 | $127.39 | 996,800 | — | — |
| 2017-10-30 | $56.80 | $127.28 | 884,700 | — | — |
| 2017-10-27 | $56.74 | $127.14 | 1,145,900 | — | — |
| 2017-10-26 | $56.37 | $126.31 | 852,000 | — | — |
| 2017-10-25 | $56.36 | $126.29 | 1,242,500 | — | — |
| 2017-10-24 | $56.71 | $127.07 | 1,088,300 | — | — |
| 2017-10-23 | $56.55 | $126.72 | 900,000 | — | — |
| 2017-10-20 | $56.82 | $127.32 | 1,527,100 | — | — |
| 2017-10-19 | $57.63 | $129.14 | 1,336,000 | — | — |
| 2017-10-18 | $57.33 | $128.46 | 1,172,000 | — | — |
| 2017-10-17 | $56.84 | $127.37 | 1,990,200 | — | — |
| 2017-10-16 | $56.75 | $127.16 | 1,190,600 | — | — |
| 2017-10-13 | $56.91 | $127.52 | 1,048,800 | — | — |
| 2017-10-12 | $56.95 | $127.61 | 1,305,400 | — | — |
| 2017-10-11 | $57.07 | $127.88 | 1,199,900 | — | — |
| 2017-10-10 | $56.80 | $127.28 | 1,113,000 | — | — |
| 2017-10-09 | $55.96 | $125.39 | 520,600 | — | — |
| 2017-10-06 | $56.16 | $125.84 | 1,092,700 | — | — |
| 2017-10-05 | $56.24 | $126.02 | 1,368,400 | — | — |
| 2017-10-04 | $57.28 | $127.27 | 1,470,800 | — | — |
| 2017-10-03 | $57.41 | $127.56 | 1,386,400 | — | — |
| 2017-10-02 | $56.95 | $126.54 | 1,293,400 | — | — |
| 2017-09-29 | $56.27 | $125.03 | 1,068,700 | — | — |
| 2017-09-28 | $56.46 | $125.45 | 1,141,700 | — | — |
| 2017-09-27 | $56.35 | $125.21 | 1,599,900 | — | — |
| 2017-09-26 | $56.05 | $124.54 | 1,253,400 | — | — |
| 2017-09-25 | $56.21 | $124.90 | 1,188,800 | — | — |
| 2017-09-22 | $56.06 | $124.56 | 993,800 | — | — |
| 2017-09-21 | $55.95 | $124.32 | 1,031,100 | — | — |
| 2017-09-20 | $55.59 | $123.52 | 1,425,000 | — | — |
| 2017-09-19 | $55.33 | $122.94 | 1,618,700 | — | — |
| 2017-09-18 | $54.90 | $121.99 | 1,527,900 | — | — |
| 2017-09-15 | $55.36 | $123.01 | 2,138,800 | — | — |
| 2017-09-14 | $55.23 | $122.72 | 1,131,100 | — | — |
| 2017-09-13 | $55.05 | $122.32 | 1,214,000 | — | — |
| 2017-09-12 | $54.77 | $121.70 | 1,209,000 | — | — |
| 2017-09-11 | $54.81 | $121.79 | 1,755,100 | — | — |
| 2017-09-08 | $54.47 | $121.03 | 1,408,000 | — | — |
| 2017-09-07 | $54.66 | $121.45 | 1,149,100 | — | — |
| 2017-09-06 | $54.45 | $120.99 | 2,515,900 | — | — |
| 2017-09-05 | $54.07 | $120.14 | 1,896,500 | — | — |
| 2017-09-01 | $54.50 | $121.10 | 2,871,200 | — | — |
| 2017-08-31 | $53.61 | $119.12 | 3,165,300 | — | — |
| 2017-08-30 | $51.37 | $114.14 | 1,574,900 | — | — |
| 2017-08-29 | $51.66 | $114.79 | 1,135,500 | — | — |
| 2017-08-28 | $51.72 | $114.92 | 630,000 | — | — |
| 2017-08-25 | $51.94 | $115.41 | 1,043,200 | — | — |
| 2017-08-24 | $51.75 | $114.99 | 946,700 | — | — |
| 2017-08-23 | $51.48 | $114.39 | 1,235,800 | — | — |
| 2017-08-22 | $51.15 | $113.65 | 1,280,800 | — | — |
| 2017-08-21 | $51.24 | $113.85 | 1,931,600 | — | — |
| 2017-08-18 | $50.65 | $112.54 | 1,027,900 | — | — |
| 2017-08-17 | $50.25 | $111.65 | 917,500 | — | — |
| 2017-08-16 | $50.61 | $112.45 | 1,165,100 | — | — |
| 2017-08-15 | $50.34 | $111.85 | 914,100 | — | — |
| 2017-08-14 | $50.36 | $111.90 | 1,021,600 | — | — |
| 2017-08-11 | $50.11 | $111.34 | 920,400 | — | — |
| 2017-08-10 | $50.06 | $111.23 | 1,226,700 | — | — |
| 2017-08-09 | $50.73 | $112.72 | 1,267,300 | — | — |
| 2017-08-08 | $50.91 | $113.12 | 1,192,700 | — | — |
| 2017-08-07 | $50.68 | $112.61 | 447,000 | — | — |
| 2017-08-04 | $50.76 | $112.79 | 1,088,900 | — | — |
| 2017-08-03 | $50.89 | $113.08 | 1,026,700 | — | — |
| 2017-08-02 | $51.32 | $114.03 | 972,400 | — | — |
| 2017-08-01 | $51.20 | $113.76 | 1,071,600 | — | — |
| 2017-07-31 | $51.54 | $114.52 | 992,800 | — | — |
| 2017-07-28 | $51.52 | $114.48 | 1,231,800 | — | — |
| 2017-07-27 | $51.14 | $113.63 | 1,914,900 | — | — |
| 2017-07-26 | $51.92 | $115.36 | 1,362,000 | — | — |
| 2017-07-25 | $51.98 | $115.50 | 1,040,500 | — | — |
| 2017-07-24 | $52.04 | $115.63 | 1,041,100 | — | — |
| 2017-07-21 | $52.11 | $115.79 | 1,245,500 | — | — |
| 2017-07-20 | $52.03 | $115.61 | 930,500 | — | — |
| 2017-07-19 | $51.81 | $115.12 | 1,217,000 | — | — |
| 2017-07-18 | $51.56 | $114.56 | 1,285,900 | — | — |
| 2017-07-17 | $51.14 | $113.63 | 1,245,200 | — | — |
| 2017-07-14 | $51.55 | $114.54 | 872,900 | — | — |
| 2017-07-13 | $51.30 | $113.99 | 868,800 | — | — |
| 2017-07-12 | $51.19 | $113.74 | 1,450,600 | — | — |
| 2017-07-11 | $50.39 | $111.96 | 1,198,900 | — | — |
| 2017-07-10 | $50.67 | $112.59 | 988,000 | — | — |
| 2017-07-07 | $50.53 | $112.28 | 1,483,300 | — | — |
| 2017-07-06 | $50.23 | $111.61 | 1,425,000 | — | — |
| 2017-07-05 | $50.80 | $111.85 | 1,846,800 | — | — |
| 2017-07-03 | $50.99 | $112.27 | 804,000 | — | — |
| 2017-06-30 | $50.38 | $110.92 | 1,737,600 | — | — |
| 2017-06-29 | $50.34 | $110.83 | 1,681,800 | — | — |
| 2017-06-28 | $50.43 | $111.03 | 1,800,600 | — | — |
| 2017-06-27 | $49.57 | $109.14 | 1,181,500 | — | — |
| 2017-06-26 | $49.23 | $108.39 | 1,215,700 | — | — |
| 2017-06-23 | $49.22 | $108.37 | 1,663,700 | — | — |
| 2017-06-22 | $49.32 | $108.59 | 1,606,400 | — | — |
| 2017-06-21 | $48.81 | $107.47 | 1,264,800 | — | — |
| 2017-06-20 | $49.05 | $107.99 | 1,266,700 | — | — |
| 2017-06-19 | $49.54 | $109.07 | 1,694,400 | — | — |
| 2017-06-16 | $49.40 | $108.76 | 1,299,200 | — | — |
| 2017-06-15 | $49.00 | $107.88 | 1,358,200 | — | — |
| 2017-06-14 | $48.91 | $107.69 | 1,273,300 | — | — |
| 2017-06-13 | $49.24 | $108.41 | 1,649,500 | — | — |
| 2017-06-12 | $48.96 | $107.80 | 1,797,800 | — | — |
| 2017-06-09 | $48.79 | $107.42 | 1,704,200 | — | — |
| 2017-06-08 | $48.18 | $106.08 | 1,111,500 | — | — |
| 2017-06-07 | $47.58 | $104.76 | 878,200 | — | — |
| 2017-06-06 | $47.73 | $105.09 | 1,088,800 | — | — |
| 2017-06-05 | $47.94 | $105.55 | 1,040,900 | — | — |
| 2017-06-02 | $48.06 | $105.81 | 1,224,600 | — | — |
| 2017-06-01 | $47.88 | $105.42 | 1,189,200 | — | — |
| 2017-05-31 | $47.70 | $105.02 | 1,991,800 | — | — |
| 2017-05-30 | $47.88 | $105.42 | 1,492,700 | — | — |
| 2017-05-26 | $47.73 | $105.09 | 1,381,900 | — | — |
| 2017-05-25 | $47.49 | $104.56 | 1,970,600 | — | — |
| 2017-05-24 | $46.97 | $103.41 | 1,579,800 | — | — |
| 2017-05-23 | $47.03 | $103.55 | 1,440,600 | — | — |
| 2017-05-22 | $46.68 | $102.78 | 592,100 | — | — |
| 2017-05-19 | $46.64 | $102.69 | 1,180,700 | — | — |
| 2017-05-18 | $45.96 | $101.19 | 1,635,200 | — | — |
| 2017-05-17 | $45.74 | $100.71 | 2,007,100 | — | — |
| 2017-05-16 | $46.46 | $102.29 | 2,425,700 | — | — |
| 2017-05-15 | $46.64 | $102.69 | 1,527,700 | — | — |
| 2017-05-12 | $46.02 | $101.32 | 1,524,300 | — | — |
| 2017-05-11 | $46.32 | $101.98 | 1,929,800 | — | — |
| 2017-05-10 | $46.78 | $103.00 | 1,438,700 | — | — |
| 2017-05-09 | $46.34 | $102.03 | 1,598,600 | — | — |
| 2017-05-08 | $46.83 | $103.11 | 1,144,300 | — | — |
| 2017-05-05 | $46.95 | $103.37 | 2,214,800 | — | — |
| 2017-05-04 | $46.02 | $101.32 | 2,141,000 | — | — |
| 2017-05-03 | $46.28 | $101.90 | 2,483,100 | — | — |
| 2017-05-02 | $46.44 | $102.25 | 2,769,300 | — | — |
| 2017-05-01 | $46.98 | $103.44 | 1,647,700 | — | — |
| 2017-04-28 | $47.09 | $103.68 | 2,231,600 | — | — |
| 2017-04-27 | $47.11 | $103.72 | 3,945,100 | — | — |
| 2017-04-26 | $48.32 | $106.39 | 2,477,300 | — | — |
| 2017-04-25 | $49.25 | $108.43 | 1,656,200 | — | — |
| 2017-04-24 | $49.34 | $108.63 | 1,464,300 | — | — |
| 2017-04-21 | $48.59 | $106.98 | 1,609,600 | — | — |
| 2017-04-20 | $48.98 | $107.84 | 1,948,900 | — | — |
| 2017-04-19 | $48.84 | $107.53 | 1,880,200 | — | — |
| 2017-04-18 | $49.26 | $108.46 | 3,192,800 | — | — |
| 2017-04-17 | $49.74 | $109.51 | 2,776,200 | — | — |
| 2017-04-13 | $48.67 | $107.16 | 1,568,400 | — | — |
| 2017-04-12 | $49.41 | $108.79 | 1,625,100 | — | — |
| 2017-04-11 | $49.62 | $109.25 | 1,984,700 | — | — |
| 2017-04-10 | $49.82 | $109.69 | 1,468,900 | — | — |
| 2017-04-07 | $49.38 | $108.72 | 1,455,500 | — | — |
| 2017-04-06 | $49.45 | $108.87 | 1,786,300 | — | — |
| 2017-04-05 | $49.80 | $108.66 | 1,986,500 | — | — |
| 2017-04-04 | $50.17 | $109.47 | 1,848,300 | — | — |
| 2017-04-03 | $50.01 | $109.12 | 2,227,200 | — | — |
| 2017-03-31 | $50.09 | $109.29 | 2,390,500 | — | — |
| 2017-03-30 | $49.66 | $108.36 | 2,071,800 | — | — |
| 2017-03-29 | $49.60 | $108.22 | 1,729,000 | — | — |
| 2017-03-28 | $49.24 | $107.44 | 1,880,500 | — | — |
| 2017-03-27 | $48.70 | $106.26 | 1,587,300 | — | — |
| 2017-03-24 | $48.68 | $106.22 | 2,098,500 | — | — |
| 2017-03-23 | $49.00 | $106.92 | 1,739,300 | — | — |
| 2017-03-22 | $48.59 | $106.02 | 1,738,100 | — | — |
| 2017-03-21 | $48.57 | $105.98 | 2,177,800 | — | — |
| 2017-03-20 | $49.13 | $107.20 | 1,290,500 | — | — |
| 2017-03-17 | $49.50 | $108.01 | 1,302,000 | — | — |
| 2017-03-16 | $49.71 | $108.46 | 1,352,500 | — | — |
| 2017-03-15 | $49.56 | $108.14 | 2,458,200 | — | — |
| 2017-03-14 | $49.25 | $107.46 | 1,594,500 | — | — |
| 2017-03-13 | $49.85 | $108.77 | 4,162,900 | — | — |
| 2017-03-10 | $49.02 | $106.96 | 9,254,900 | — | — |
| 2017-03-09 | $51.77 | $112.96 | 1,265,600 | — | — |
| 2017-03-08 | $52.00 | $113.46 | 1,813,100 | — | — |
| 2017-03-07 | $52.23 | $113.96 | 1,407,000 | — | — |
| 2017-03-06 | $52.37 | $114.27 | 1,737,200 | — | — |
| 2017-03-03 | $52.10 | $113.68 | 2,055,900 | — | — |
| 2017-03-02 | $51.49 | $112.35 | 2,983,200 | — | — |
| 2017-03-01 | $52.16 | $113.81 | 2,759,500 | — | — |
| 2017-02-28 | $51.60 | $112.59 | 2,316,400 | — | — |
| 2017-02-27 | $52.73 | $115.05 | 2,226,200 | — | — |
| 2017-02-24 | $52.84 | $115.29 | 2,278,000 | — | — |
| 2017-02-23 | $53.54 | $116.82 | 2,181,200 | — | — |
| 2017-02-22 | $53.67 | $117.11 | 2,598,500 | — | — |
| 2017-02-21 | $53.10 | $115.86 | 2,162,600 | — | — |
| 2017-02-17 | $53.03 | $115.71 | 1,089,300 | — | — |
| 2017-02-16 | $52.97 | $115.58 | 1,483,400 | — | — |
| 2017-02-15 | $52.90 | $115.43 | 1,267,800 | — | — |
| 2017-02-14 | $52.47 | $114.49 | 1,331,600 | — | — |
| 2017-02-13 | $52.35 | $114.22 | 1,389,400 | — | — |
| 2017-02-10 | $52.17 | $113.83 | 1,192,700 | — | — |
| 2017-02-09 | $51.91 | $113.26 | 1,356,200 | — | — |
| 2017-02-08 | $51.52 | $112.41 | 1,245,700 | — | — |
| 2017-02-07 | $51.32 | $111.98 | 1,140,100 | — | — |
| 2017-02-06 | $51.53 | $112.44 | 1,024,100 | — | — |
| 2017-02-03 | $51.83 | $113.09 | 1,336,300 | — | — |
| 2017-02-02 | $51.58 | $112.54 | 1,112,500 | — | — |
| 2017-02-01 | $51.66 | $112.72 | 1,360,400 | — | — |
| 2017-01-31 | $51.77 | $112.96 | 1,443,000 | — | — |
| 2017-01-30 | $51.76 | $112.94 | 1,429,800 | — | — |
| 2017-01-27 | $51.90 | $113.24 | 1,156,600 | — | — |
| 2017-01-26 | $52.19 | $113.88 | 1,064,700 | — | — |
| 2017-01-25 | $52.08 | $113.64 | 1,265,500 | — | — |
| 2017-01-24 | $51.37 | $112.09 | 1,605,300 | — | — |
| 2017-01-23 | $50.78 | $110.80 | 840,400 | — | — |
| 2017-01-20 | $50.61 | $110.43 | 1,364,700 | — | — |
| 2017-01-19 | $50.06 | $109.23 | 1,117,000 | — | — |
| 2017-01-18 | $50.27 | $109.69 | 1,292,700 | — | — |
| 2017-01-17 | $50.86 | $110.97 | 1,506,900 | — | — |
| 2017-01-13 | $51.15 | $111.61 | 1,190,600 | — | — |
| 2017-01-12 | $51.14 | $111.58 | 1,252,400 | — | — |
| 2017-01-11 | $51.14 | $111.58 | 1,461,600 | — | — |
| 2017-01-10 | $50.74 | $110.71 | 915,700 | — | — |
| 2017-01-09 | $50.66 | $110.54 | 1,114,200 | — | — |
| 2017-01-06 | $50.87 | $111.00 | 1,462,300 | — | — |
| 2017-01-05 | $51.22 | $110.85 | 2,226,300 | — | — |
| 2017-01-04 | $50.84 | $110.03 | 1,528,800 | — | — |
| 2017-01-03 | $49.79 | $107.76 | 1,310,200 | — | — |