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
- 1980-03-19 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 | $48.22 | $50.34 | 412,700 | — | — |
| 2017-12-28 | $48.49 | $50.62 | 629,800 | — | — |
| 2017-12-27 | $48.59 | $50.73 | 339,400 | — | — |
| 2017-12-26 | $48.38 | $50.51 | 409,900 | — | — |
| 2017-12-22 | $48.51 | $50.64 | 530,900 | — | — |
| 2017-12-21 | $48.04 | $50.15 | 543,600 | — | — |
| 2017-12-20 | $47.53 | $49.62 | 1,004,800 | — | — |
| 2017-12-19 | $47.06 | $49.13 | 619,100 | — | — |
| 2017-12-18 | $47.24 | $49.32 | 1,358,000 | — | — |
| 2017-12-15 | $45.93 | $47.95 | 2,214,100 | — | — |
| 2017-12-14 | $46.23 | $48.26 | 1,777,600 | — | — |
| 2017-12-13 | $48.04 | $50.15 | 1,315,000 | — | — |
| 2017-12-12 | $46.53 | $48.58 | 842,600 | — | — |
| 2017-12-11 | $46.85 | $48.91 | 1,818,100 | — | — |
| 2017-12-08 | $46.32 | $48.36 | 752,000 | — | — |
| 2017-12-07 | $45.91 | $47.93 | 936,500 | — | — |
| 2017-12-06 | $45.32 | $47.31 | 839,100 | — | — |
| 2017-12-05 | $46.00 | $48.02 | 1,062,400 | — | — |
| 2017-12-04 | $46.33 | $48.37 | 2,348,000 | — | — |
| 2017-12-01 | $45.81 | $47.82 | 1,340,400 | — | — |
| 2017-11-30 | $46.76 | $48.82 | 1,956,500 | — | — |
| 2017-11-29 | $46.70 | $48.75 | 1,503,900 | — | — |
| 2017-11-28 | $45.38 | $47.38 | 1,534,700 | — | — |
| 2017-11-27 | $45.31 | $47.30 | 924,800 | — | — |
| 2017-11-24 | $45.57 | $47.57 | 463,000 | — | — |
| 2017-11-22 | $45.29 | $47.28 | 721,600 | — | — |
| 2017-11-21 | $45.13 | $47.11 | 949,500 | — | — |
| 2017-11-20 | $45.64 | $47.65 | 1,482,800 | — | — |
| 2017-11-17 | $44.82 | $46.79 | 1,123,200 | — | — |
| 2017-11-16 | $44.02 | $45.96 | 1,320,700 | — | — |
| 2017-11-15 | $42.55 | $44.42 | 2,006,300 | — | — |
| 2017-11-14 | $42.84 | $44.72 | 1,687,300 | — | — |
| 2017-11-13 | $44.62 | $46.58 | 1,597,400 | — | — |
| 2017-11-10 | $44.55 | $46.51 | 1,401,200 | — | — |
| 2017-11-09 | $44.28 | $46.23 | 1,230,400 | — | — |
| 2017-11-08 | $45.07 | $47.05 | 1,141,700 | — | — |
| 2017-11-07 | $46.78 | $48.75 | 900,600 | — | — |
| 2017-11-06 | $46.61 | $48.58 | 1,055,100 | — | — |
| 2017-11-03 | $46.16 | $48.11 | 1,499,900 | — | — |
| 2017-11-02 | $45.33 | $47.24 | 1,940,600 | — | — |
| 2017-11-01 | $44.85 | $46.74 | 2,690,200 | — | — |
| 2017-10-31 | $47.11 | $49.10 | 1,833,100 | — | — |
| 2017-10-30 | $46.65 | $48.62 | 740,000 | — | — |
| 2017-10-27 | $47.03 | $49.01 | 606,600 | — | — |
| 2017-10-26 | $46.76 | $48.73 | 848,100 | — | — |
| 2017-10-25 | $46.30 | $48.25 | 1,071,800 | — | — |
| 2017-10-24 | $46.89 | $48.87 | 919,800 | — | — |
| 2017-10-23 | $46.03 | $47.97 | 765,000 | — | — |
| 2017-10-20 | $45.84 | $47.77 | 586,400 | — | — |
| 2017-10-19 | $45.75 | $47.68 | 867,200 | — | — |
| 2017-10-18 | $46.11 | $48.06 | 515,500 | — | — |
| 2017-10-17 | $46.03 | $47.97 | 586,000 | — | — |
| 2017-10-16 | $46.40 | $48.36 | 1,990,400 | — | — |
| 2017-10-13 | $45.72 | $47.65 | 894,800 | — | — |
| 2017-10-12 | $45.84 | $47.77 | 852,800 | — | — |
| 2017-10-11 | $45.82 | $47.75 | 1,002,400 | — | — |
| 2017-10-10 | $45.51 | $47.43 | 1,121,600 | — | — |
| 2017-10-09 | $45.15 | $47.05 | 909,600 | — | — |
| 2017-10-06 | $45.70 | $47.63 | 1,682,600 | — | — |
| 2017-10-05 | $45.43 | $47.35 | 750,300 | — | — |
| 2017-10-04 | $44.91 | $46.80 | 624,600 | — | — |
| 2017-10-03 | $45.10 | $47.00 | 818,600 | — | — |
| 2017-10-02 | $45.25 | $47.16 | 801,600 | — | — |
| 2017-09-29 | $45.02 | $46.92 | 1,196,200 | — | — |
| 2017-09-28 | $44.87 | $46.76 | 882,500 | — | — |
| 2017-09-27 | $44.56 | $46.44 | 785,500 | — | — |
| 2017-09-26 | $43.85 | $45.70 | 1,159,900 | — | — |
| 2017-09-25 | $43.69 | $45.53 | 927,400 | — | — |
| 2017-09-22 | $42.96 | $44.77 | 1,175,000 | — | — |
| 2017-09-21 | $43.42 | $45.25 | 1,556,600 | — | — |
| 2017-09-20 | $43.81 | $45.66 | 1,626,700 | — | — |
| 2017-09-19 | $44.34 | $46.21 | 1,056,000 | — | — |
| 2017-09-18 | $44.23 | $46.10 | 1,451,200 | — | — |
| 2017-09-15 | $43.47 | $45.30 | 2,436,600 | — | — |
| 2017-09-14 | $42.80 | $44.61 | 2,006,900 | — | — |
| 2017-09-13 | $42.73 | $44.53 | 2,683,100 | — | — |
| 2017-09-12 | $41.73 | $43.49 | 1,657,100 | — | — |
| 2017-09-11 | $40.05 | $41.74 | 2,048,300 | — | — |
| 2017-09-08 | $39.55 | $41.22 | 1,733,200 | — | — |
| 2017-09-07 | $38.15 | $39.76 | 1,002,100 | — | — |
| 2017-09-06 | $38.24 | $39.85 | 1,041,600 | — | — |
| 2017-09-05 | $38.29 | $39.91 | 1,247,900 | — | — |
| 2017-09-01 | $39.06 | $40.71 | 756,100 | — | — |
| 2017-08-31 | $38.55 | $40.18 | 873,100 | — | — |
| 2017-08-30 | $38.85 | $40.49 | 885,800 | — | — |
| 2017-08-29 | $38.38 | $40.00 | 1,103,400 | — | — |
| 2017-08-28 | $37.79 | $39.38 | 875,800 | — | — |
| 2017-08-25 | $37.86 | $39.46 | 1,083,900 | — | — |
| 2017-08-24 | $37.62 | $39.21 | 862,600 | — | — |
| 2017-08-23 | $37.97 | $39.57 | 1,015,300 | — | — |
| 2017-08-22 | $38.71 | $40.34 | 1,047,200 | — | — |
| 2017-08-21 | $37.38 | $38.96 | 1,005,700 | — | — |
| 2017-08-18 | $37.53 | $39.11 | 1,524,600 | — | — |
| 2017-08-17 | $37.71 | $39.30 | 1,262,200 | — | — |
| 2017-08-16 | $38.70 | $40.33 | 927,600 | — | — |
| 2017-08-15 | $38.85 | $40.49 | 700,300 | — | — |
| 2017-08-14 | $39.16 | $40.81 | 1,668,600 | — | — |
| 2017-08-11 | $38.08 | $39.69 | 2,368,900 | — | — |
| 2017-08-10 | $37.90 | $39.50 | 2,155,100 | — | — |
| 2017-08-09 | $38.75 | $40.38 | 1,092,200 | — | — |
| 2017-08-08 | $39.19 | $40.84 | 964,800 | — | — |
| 2017-08-07 | $39.29 | $40.95 | 1,223,900 | — | — |
| 2017-08-04 | $39.44 | $41.02 | 1,387,100 | — | — |
| 2017-08-03 | $39.00 | $40.56 | 1,951,900 | — | — |
| 2017-08-02 | $37.60 | $39.11 | 2,968,600 | — | — |
| 2017-08-01 | $38.89 | $40.45 | 2,311,900 | — | — |
| 2017-07-31 | $39.37 | $40.95 | 1,790,100 | — | — |
| 2017-07-28 | $38.69 | $40.24 | 978,800 | — | — |
| 2017-07-27 | $38.72 | $40.27 | 975,700 | — | — |
| 2017-07-26 | $38.16 | $39.69 | 1,405,400 | — | — |
| 2017-07-25 | $39.14 | $40.71 | 1,640,000 | — | — |
| 2017-07-24 | $38.84 | $40.40 | 1,188,000 | — | — |
| 2017-07-21 | $38.43 | $39.97 | 930,300 | — | — |
| 2017-07-20 | $38.66 | $40.21 | 1,265,900 | — | — |
| 2017-07-19 | $38.84 | $40.40 | 846,200 | — | — |
| 2017-07-18 | $38.17 | $39.70 | 1,092,900 | — | — |
| 2017-07-17 | $38.72 | $40.27 | 1,579,400 | — | — |
| 2017-07-14 | $38.71 | $40.26 | 967,400 | — | — |
| 2017-07-13 | $38.48 | $40.02 | 1,235,400 | — | — |
| 2017-07-12 | $37.92 | $39.44 | 1,311,200 | — | — |
| 2017-07-11 | $37.83 | $39.35 | 1,319,300 | — | — |
| 2017-07-10 | $37.17 | $38.66 | 1,295,300 | — | — |
| 2017-07-07 | $37.21 | $38.70 | 1,407,700 | — | — |
| 2017-07-06 | $36.60 | $38.07 | 1,793,800 | — | — |
| 2017-07-05 | $37.68 | $39.19 | 1,383,700 | — | — |
| 2017-07-03 | $37.18 | $38.67 | 1,464,600 | — | — |
| 2017-06-30 | $37.50 | $39.00 | 1,538,200 | — | — |
| 2017-06-29 | $36.42 | $37.88 | 1,451,600 | — | — |
| 2017-06-28 | $36.46 | $37.92 | 924,900 | — | — |
| 2017-06-27 | $35.51 | $36.93 | 1,076,400 | — | — |
| 2017-06-26 | $36.21 | $37.66 | 1,716,400 | — | — |
| 2017-06-23 | $35.35 | $36.77 | 2,524,600 | — | — |
| 2017-06-22 | $34.77 | $36.16 | 1,387,800 | — | — |
| 2017-06-21 | $34.60 | $35.99 | 1,498,700 | — | — |
| 2017-06-20 | $35.83 | $37.27 | 1,107,500 | — | — |
| 2017-06-19 | $36.83 | $38.31 | 2,473,500 | — | — |
| 2017-06-16 | $35.45 | $36.87 | 1,846,600 | — | — |
| 2017-06-15 | $35.30 | $36.71 | 2,318,700 | — | — |
| 2017-06-14 | $36.20 | $37.65 | 1,871,000 | — | — |
| 2017-06-13 | $37.19 | $38.68 | 1,450,500 | — | — |
| 2017-06-12 | $36.75 | $38.22 | 3,275,200 | — | — |
| 2017-06-09 | $36.09 | $37.54 | 2,564,400 | — | — |
| 2017-06-08 | $34.63 | $36.02 | 1,943,600 | — | — |
| 2017-06-07 | $33.87 | $35.23 | 1,458,900 | — | — |
| 2017-06-06 | $33.76 | $35.03 | 3,582,700 | — | — |
| 2017-06-05 | $33.45 | $34.71 | 1,041,800 | — | — |
| 2017-06-02 | $33.57 | $34.83 | 1,041,600 | — | — |
| 2017-06-01 | $33.85 | $35.12 | 1,377,800 | — | — |
| 2017-05-31 | $32.78 | $34.01 | 1,709,300 | — | — |
| 2017-05-30 | $33.80 | $35.07 | 1,739,200 | — | — |
| 2017-05-26 | $32.91 | $34.15 | 957,500 | — | — |
| 2017-05-25 | $32.81 | $34.04 | 734,900 | — | — |
| 2017-05-24 | $33.74 | $35.01 | 1,531,400 | — | — |
| 2017-05-23 | $33.80 | $35.07 | 2,608,400 | — | — |
| 2017-05-22 | $33.15 | $34.40 | 1,705,800 | — | — |
| 2017-05-19 | $32.72 | $33.95 | 1,671,700 | — | — |
| 2017-05-18 | $31.84 | $33.04 | 2,414,500 | — | — |
| 2017-05-17 | $31.92 | $33.12 | 1,475,000 | — | — |
| 2017-05-16 | $33.27 | $34.52 | 1,438,500 | — | — |
| 2017-05-15 | $33.45 | $34.71 | 1,892,400 | — | — |
| 2017-05-12 | $32.56 | $33.78 | 2,584,200 | — | — |
| 2017-05-11 | $32.62 | $33.85 | 2,941,300 | — | — |
| 2017-05-10 | $33.35 | $34.60 | 1,237,200 | — | — |
| 2017-05-09 | $32.96 | $34.20 | 1,464,200 | — | — |
| 2017-05-08 | $32.86 | $34.10 | 1,894,000 | — | — |
| 2017-05-05 | $33.33 | $34.58 | 1,891,400 | — | — |
| 2017-05-04 | $33.28 | $34.53 | 1,646,400 | — | — |
| 2017-05-03 | $33.10 | $34.34 | 3,139,200 | — | — |
| 2017-05-02 | $34.72 | $36.03 | 2,193,600 | — | — |
| 2017-05-01 | $35.15 | $36.47 | 1,320,300 | — | — |
| 2017-04-28 | $34.98 | $36.30 | 2,265,300 | — | — |
| 2017-04-27 | $35.61 | $36.95 | 1,380,700 | — | — |
| 2017-04-26 | $35.63 | $36.97 | 2,096,500 | — | — |
| 2017-04-25 | $35.66 | $37.00 | 3,655,600 | — | — |
| 2017-04-24 | $33.09 | $34.33 | 1,774,400 | — | — |
| 2017-04-21 | $32.45 | $33.67 | 1,197,600 | — | — |
| 2017-04-20 | $32.45 | $33.67 | 1,380,200 | — | — |
| 2017-04-19 | $32.11 | $33.32 | 1,365,300 | — | — |
| 2017-04-18 | $31.87 | $33.07 | 988,700 | — | — |
| 2017-04-17 | $31.71 | $32.90 | 2,902,700 | — | — |
| 2017-04-13 | $31.06 | $32.23 | 1,170,000 | — | — |
| 2017-04-12 | $31.77 | $32.96 | 1,348,600 | — | — |
| 2017-04-11 | $33.01 | $34.25 | 1,091,800 | — | — |
| 2017-04-10 | $32.82 | $34.05 | 1,214,800 | — | — |
| 2017-04-07 | $32.52 | $33.74 | 1,219,100 | — | — |
| 2017-04-06 | $32.38 | $33.60 | 2,033,100 | — | — |
| 2017-04-05 | $31.09 | $32.26 | 2,242,200 | — | — |
| 2017-04-04 | $30.68 | $31.83 | 906,100 | — | — |
| 2017-04-03 | $30.56 | $31.71 | 1,252,800 | — | — |
| 2017-03-31 | $31.40 | $32.58 | 1,258,500 | — | — |
| 2017-03-30 | $31.39 | $32.57 | 1,717,000 | — | — |
| 2017-03-29 | $30.78 | $31.94 | 1,555,900 | — | — |
| 2017-03-28 | $29.94 | $31.07 | 2,840,400 | — | — |
| 2017-03-27 | $29.57 | $30.68 | 1,367,900 | — | — |
| 2017-03-24 | $30.00 | $31.13 | 1,251,500 | — | — |
| 2017-03-23 | $29.93 | $31.06 | 915,000 | — | — |
| 2017-03-22 | $29.71 | $30.83 | 1,208,000 | — | — |
| 2017-03-21 | $29.86 | $30.98 | 1,658,100 | — | — |
| 2017-03-20 | $30.82 | $31.98 | 1,244,600 | — | — |
| 2017-03-17 | $31.15 | $32.32 | 2,637,100 | — | — |
| 2017-03-16 | $30.37 | $31.51 | 1,099,400 | — | — |
| 2017-03-15 | $31.09 | $32.26 | 2,282,700 | — | — |
| 2017-03-14 | $30.03 | $31.16 | 1,320,900 | — | — |
| 2017-03-13 | $30.20 | $31.34 | 1,035,100 | — | — |
| 2017-03-10 | $30.25 | $31.39 | 1,978,700 | — | — |
| 2017-03-09 | $29.74 | $30.86 | 2,768,500 | — | — |
| 2017-03-08 | $31.14 | $32.31 | 1,355,500 | — | — |
| 2017-03-07 | $31.80 | $32.91 | 1,023,400 | — | — |
| 2017-03-06 | $32.20 | $33.33 | 929,200 | — | — |
| 2017-03-03 | $32.28 | $33.41 | 1,180,600 | — | — |
| 2017-03-02 | $31.81 | $32.92 | 1,397,900 | — | — |
| 2017-03-01 | $32.58 | $33.72 | 1,862,500 | — | — |
| 2017-02-28 | $31.24 | $32.33 | 1,917,700 | — | — |
| 2017-02-27 | $31.10 | $32.19 | 1,646,300 | — | — |
| 2017-02-24 | $30.35 | $31.41 | 1,589,200 | — | — |
| 2017-02-23 | $29.91 | $30.96 | 2,378,900 | — | — |
| 2017-02-22 | $31.41 | $32.51 | 2,400,900 | — | — |
| 2017-02-21 | $32.13 | $33.25 | 936,400 | — | — |
| 2017-02-17 | $32.00 | $33.12 | 1,098,100 | — | — |
| 2017-02-16 | $32.00 | $33.12 | 1,175,600 | — | — |
| 2017-02-15 | $32.64 | $33.78 | 976,600 | — | — |
| 2017-02-14 | $32.41 | $33.54 | 1,079,100 | — | — |
| 2017-02-13 | $32.42 | $33.55 | 1,303,000 | — | — |
| 2017-02-10 | $32.55 | $33.69 | 1,769,800 | — | — |
| 2017-02-09 | $31.32 | $32.42 | 759,300 | — | — |
| 2017-02-08 | $30.93 | $32.01 | 1,403,400 | — | — |
| 2017-02-07 | $31.08 | $32.17 | 992,100 | — | — |
| 2017-02-06 | $31.72 | $32.83 | 786,300 | — | — |
| 2017-02-03 | $32.65 | $33.79 | 1,106,300 | — | — |
| 2017-02-02 | $31.75 | $32.86 | 1,550,100 | — | — |
| 2017-02-01 | $32.09 | $33.21 | 1,341,800 | — | — |
| 2017-01-31 | $31.80 | $32.91 | 1,070,300 | — | — |
| 2017-01-30 | $31.79 | $32.90 | 1,390,800 | — | — |
| 2017-01-27 | $33.11 | $34.27 | 1,490,900 | — | — |
| 2017-01-26 | $32.98 | $34.13 | 1,439,200 | — | — |
| 2017-01-25 | $32.81 | $33.96 | 4,105,800 | — | — |
| 2017-01-24 | $32.48 | $33.62 | 938,200 | — | — |
| 2017-01-23 | $31.26 | $32.35 | 694,700 | — | — |
| 2017-01-20 | $31.58 | $32.69 | 804,500 | — | — |
| 2017-01-19 | $30.89 | $31.97 | 1,786,500 | — | — |
| 2017-01-18 | $31.76 | $32.87 | 863,600 | — | — |
| 2017-01-17 | $31.46 | $32.56 | 641,800 | — | — |
| 2017-01-13 | $31.98 | $33.10 | 607,400 | — | — |
| 2017-01-12 | $31.38 | $32.48 | 918,900 | — | — |
| 2017-01-11 | $32.05 | $33.17 | 605,400 | — | — |
| 2017-01-10 | $31.82 | $32.93 | 809,500 | — | — |
| 2017-01-09 | $31.27 | $32.36 | 813,600 | — | — |
| 2017-01-06 | $31.42 | $32.52 | 1,546,200 | — | — |
| 2017-01-05 | $31.63 | $32.74 | 1,754,000 | — | — |
| 2017-01-04 | $32.51 | $33.65 | 1,130,900 | — | — |
| 2017-01-03 | $31.94 | $33.06 | 1,354,400 | — | — |