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
- 1980-03-18 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 | $49.72 | $134.85 | 2,626,300 | — | — |
| 2017-12-28 | $50.12 | $135.93 | 1,696,400 | — | — |
| 2017-12-27 | $49.98 | $135.55 | 2,299,700 | — | — |
| 2017-12-26 | $50.04 | $135.72 | 1,515,000 | — | — |
| 2017-12-22 | $50.45 | $136.83 | 2,386,200 | — | — |
| 2017-12-21 | $50.39 | $136.67 | 2,791,300 | — | — |
| 2017-12-20 | $49.84 | $135.17 | 2,925,900 | — | — |
| 2017-12-19 | $50.03 | $135.69 | 3,174,100 | — | — |
| 2017-12-18 | $50.01 | $135.63 | 4,117,200 | — | — |
| 2017-12-15 | $49.53 | $134.33 | 8,890,500 | — | — |
| 2017-12-14 | $48.97 | $132.81 | 3,430,000 | — | — |
| 2017-12-13 | $49.42 | $134.03 | 3,301,700 | — | — |
| 2017-12-12 | $50.28 | $136.37 | 3,943,200 | — | — |
| 2017-12-11 | $49.75 | $134.93 | 3,035,500 | — | — |
| 2017-12-08 | $49.81 | $135.09 | 3,680,800 | — | — |
| 2017-12-07 | $49.58 | $134.47 | 4,261,900 | — | — |
| 2017-12-06 | $49.38 | $133.93 | 3,813,900 | — | — |
| 2017-12-05 | $49.81 | $135.09 | 4,915,800 | — | — |
| 2017-12-04 | $50.24 | $136.26 | 7,563,400 | — | — |
| 2017-12-01 | $49.60 | $134.52 | 14,865,900 | — | — |
| 2017-11-30 | $49.42 | $134.03 | 9,456,300 | — | — |
| 2017-11-29 | $49.12 | $133.22 | 12,575,700 | — | — |
| 2017-11-28 | $47.53 | $128.91 | 14,201,300 | — | — |
| 2017-11-27 | $46.49 | $126.09 | 3,159,000 | — | — |
| 2017-11-24 | $46.34 | $125.68 | 1,019,500 | — | — |
| 2017-11-22 | $46.49 | $126.09 | 2,652,500 | — | — |
| 2017-11-21 | $46.57 | $126.30 | 4,267,500 | — | — |
| 2017-11-20 | $46.98 | $127.42 | 3,578,700 | — | — |
| 2017-11-17 | $46.82 | $126.98 | 2,671,700 | — | — |
| 2017-11-16 | $46.77 | $126.85 | 3,241,100 | — | — |
| 2017-11-15 | $46.82 | $126.98 | 3,681,300 | — | — |
| 2017-11-14 | $46.84 | $127.04 | 4,422,000 | — | — |
| 2017-11-13 | $46.49 | $126.09 | 6,295,800 | — | — |
| 2017-11-10 | $46.13 | $125.11 | 7,960,300 | — | — |
| 2017-11-09 | $46.75 | $126.79 | 6,675,400 | — | — |
| 2017-11-08 | $47.75 | $128.61 | 5,981,800 | — | — |
| 2017-11-07 | $48.23 | $129.90 | 5,715,600 | — | — |
| 2017-11-06 | $49.48 | $133.27 | 2,897,900 | — | — |
| 2017-11-03 | $49.54 | $133.43 | 5,291,900 | — | — |
| 2017-11-02 | $49.59 | $133.57 | 6,312,400 | — | — |
| 2017-11-01 | $49.55 | $133.46 | 7,689,800 | — | — |
| 2017-10-31 | $49.24 | $132.62 | 5,214,200 | — | — |
| 2017-10-30 | $49.11 | $132.27 | 7,080,000 | — | — |
| 2017-10-27 | $48.74 | $131.28 | 3,630,600 | — | — |
| 2017-10-26 | $48.62 | $130.95 | 4,109,700 | — | — |
| 2017-10-25 | $47.78 | $128.69 | 4,712,300 | — | — |
| 2017-10-24 | $47.58 | $128.15 | 4,044,500 | — | — |
| 2017-10-23 | $47.41 | $127.69 | 3,911,000 | — | — |
| 2017-10-20 | $47.50 | $127.94 | 5,140,300 | — | — |
| 2017-10-19 | $46.74 | $125.89 | 5,188,000 | — | — |
| 2017-10-18 | $46.54 | $125.35 | 4,246,600 | — | — |
| 2017-10-17 | $46.52 | $125.30 | 3,007,900 | — | — |
| 2017-10-16 | $47.03 | $126.67 | 2,537,800 | — | — |
| 2017-10-13 | $46.70 | $125.78 | 2,841,800 | — | — |
| 2017-10-12 | $46.85 | $126.19 | 2,602,800 | — | — |
| 2017-10-11 | $47.35 | $127.53 | 2,568,400 | — | — |
| 2017-10-10 | $47.71 | $128.50 | 1,928,800 | — | — |
| 2017-10-09 | $47.48 | $127.88 | 2,008,800 | — | — |
| 2017-10-06 | $47.69 | $128.45 | 3,154,300 | — | — |
| 2017-10-05 | $47.62 | $128.26 | 4,513,100 | — | — |
| 2017-10-04 | $46.37 | $124.89 | 2,791,700 | — | — |
| 2017-10-03 | $46.88 | $126.27 | 2,046,800 | — | — |
| 2017-10-02 | $47.16 | $127.02 | 2,737,700 | — | — |
| 2017-09-29 | $46.94 | $126.43 | 4,126,300 | — | — |
| 2017-09-28 | $46.30 | $124.70 | 3,075,400 | — | — |
| 2017-09-27 | $46.08 | $124.11 | 4,779,300 | — | — |
| 2017-09-26 | $45.19 | $121.71 | 2,816,000 | — | — |
| 2017-09-25 | $45.33 | $122.09 | 3,237,500 | — | — |
| 2017-09-22 | $45.22 | $121.80 | 2,953,000 | — | — |
| 2017-09-21 | $45.24 | $121.85 | 3,360,200 | — | — |
| 2017-09-20 | $44.86 | $120.83 | 4,183,500 | — | — |
| 2017-09-19 | $44.65 | $120.26 | 5,940,500 | — | — |
| 2017-09-18 | $44.24 | $119.16 | 4,485,500 | — | — |
| 2017-09-15 | $44.14 | $118.89 | 7,616,100 | — | — |
| 2017-09-14 | $44.07 | $118.70 | 4,434,700 | — | — |
| 2017-09-13 | $44.71 | $120.42 | 4,703,000 | — | — |
| 2017-09-12 | $44.79 | $120.64 | 5,956,200 | — | — |
| 2017-09-11 | $44.68 | $120.34 | 4,031,400 | — | — |
| 2017-09-08 | $43.97 | $118.43 | 6,016,700 | — | — |
| 2017-09-07 | $43.66 | $117.59 | 5,293,000 | — | — |
| 2017-09-06 | $45.07 | $121.39 | 3,991,500 | — | — |
| 2017-09-05 | $45.38 | $122.23 | 5,577,100 | — | — |
| 2017-09-01 | $46.29 | $124.68 | 3,076,400 | — | — |
| 2017-08-31 | $46.09 | $124.14 | 4,276,800 | — | — |
| 2017-08-30 | $46.30 | $124.70 | 4,387,300 | — | — |
| 2017-08-29 | $46.07 | $124.09 | 5,024,100 | — | — |
| 2017-08-28 | $46.14 | $124.27 | 3,320,500 | — | — |
| 2017-08-25 | $46.15 | $124.30 | 3,530,200 | — | — |
| 2017-08-24 | $46.15 | $124.30 | 3,775,100 | — | — |
| 2017-08-23 | $46.15 | $124.30 | 3,294,700 | — | — |
| 2017-08-22 | $46.13 | $124.25 | 3,875,000 | — | — |
| 2017-08-21 | $45.88 | $123.57 | 5,089,900 | — | — |
| 2017-08-18 | $46.12 | $124.22 | 4,394,900 | — | — |
| 2017-08-17 | $46.16 | $124.33 | 4,648,600 | — | — |
| 2017-08-16 | $46.82 | $126.11 | 3,612,800 | — | — |
| 2017-08-15 | $46.99 | $126.56 | 3,315,800 | — | — |
| 2017-08-14 | $46.86 | $126.21 | 3,209,700 | — | — |
| 2017-08-11 | $46.31 | $124.73 | 4,575,000 | — | — |
| 2017-08-10 | $46.68 | $125.73 | 5,226,400 | — | — |
| 2017-08-09 | $47.69 | $128.45 | 4,355,600 | — | — |
| 2017-08-08 | $48.25 | $129.07 | 3,312,800 | — | — |
| 2017-08-07 | $48.16 | $128.83 | 3,223,700 | — | — |
| 2017-08-04 | $48.36 | $129.36 | 4,518,100 | — | — |
| 2017-08-03 | $47.84 | $127.97 | 2,861,400 | — | — |
| 2017-08-02 | $47.93 | $128.21 | 3,370,900 | — | — |
| 2017-08-01 | $47.85 | $128.00 | 4,752,400 | — | — |
| 2017-07-31 | $47.32 | $126.58 | 3,965,700 | — | — |
| 2017-07-28 | $46.88 | $125.40 | 3,667,900 | — | — |
| 2017-07-27 | $46.88 | $125.40 | 6,262,500 | — | — |
| 2017-07-26 | $46.75 | $125.06 | 5,646,000 | — | — |
| 2017-07-25 | $47.21 | $126.29 | 6,146,300 | — | — |
| 2017-07-24 | $46.59 | $124.63 | 4,245,300 | — | — |
| 2017-07-21 | $46.28 | $123.80 | 5,932,000 | — | — |
| 2017-07-20 | $46.26 | $123.74 | 6,200,800 | — | — |
| 2017-07-19 | $44.76 | $119.73 | 3,374,500 | — | — |
| 2017-07-18 | $44.61 | $119.33 | 3,142,800 | — | — |
| 2017-07-17 | $44.91 | $120.13 | 2,344,600 | — | — |
| 2017-07-14 | $44.81 | $119.87 | 6,048,100 | — | — |
| 2017-07-13 | $45.56 | $121.87 | 2,293,800 | — | — |
| 2017-07-12 | $45.43 | $121.52 | 2,548,700 | — | — |
| 2017-07-11 | $45.38 | $121.39 | 2,803,800 | — | — |
| 2017-07-10 | $45.35 | $121.31 | 2,493,700 | — | — |
| 2017-07-07 | $45.47 | $121.63 | 4,054,400 | — | — |
| 2017-07-06 | $45.53 | $121.79 | 3,914,100 | — | — |
| 2017-07-05 | $46.14 | $123.42 | 3,587,100 | — | — |
| 2017-07-03 | $46.12 | $123.37 | 2,771,200 | — | — |
| 2017-06-30 | $45.41 | $121.47 | 3,806,800 | — | — |
| 2017-06-29 | $45.61 | $122.01 | 5,906,800 | — | — |
| 2017-06-28 | $44.78 | $119.79 | 4,461,400 | — | — |
| 2017-06-27 | $43.82 | $117.22 | 3,116,300 | — | — |
| 2017-06-26 | $43.45 | $116.23 | 3,283,200 | — | — |
| 2017-06-23 | $43.17 | $115.48 | 4,055,500 | — | — |
| 2017-06-22 | $43.34 | $115.93 | 3,216,900 | — | — |
| 2017-06-21 | $43.65 | $116.76 | 2,628,600 | — | — |
| 2017-06-20 | $43.95 | $117.57 | 3,359,900 | — | — |
| 2017-06-19 | $44.37 | $118.69 | 2,690,800 | — | — |
| 2017-06-16 | $44.33 | $118.58 | 4,158,600 | — | — |
| 2017-06-15 | $44.41 | $118.80 | 3,167,300 | — | — |
| 2017-06-14 | $44.53 | $119.12 | 3,555,900 | — | — |
| 2017-06-13 | $44.29 | $118.47 | 3,233,400 | — | — |
| 2017-06-12 | $44.09 | $117.94 | 3,675,000 | — | — |
| 2017-06-09 | $44.11 | $117.99 | 5,840,200 | — | — |
| 2017-06-08 | $43.38 | $116.04 | 6,902,700 | — | — |
| 2017-06-07 | $42.26 | $113.04 | 5,977,700 | — | — |
| 2017-06-06 | $41.94 | $112.19 | 3,785,300 | — | — |
| 2017-06-05 | $42.25 | $113.02 | 3,896,700 | — | — |
| 2017-06-02 | $42.16 | $112.78 | 5,191,500 | — | — |
| 2017-06-01 | $42.42 | $113.47 | 3,639,600 | — | — |
| 2017-05-31 | $41.65 | $111.41 | 4,898,200 | — | — |
| 2017-05-30 | $42.07 | $112.54 | 2,558,800 | — | — |
| 2017-05-26 | $42.56 | $113.85 | 1,671,200 | — | — |
| 2017-05-25 | $42.63 | $114.03 | 2,546,600 | — | — |
| 2017-05-24 | $42.55 | $113.82 | 3,219,500 | — | — |
| 2017-05-23 | $43.03 | $115.10 | 2,676,200 | — | — |
| 2017-05-22 | $42.40 | $113.42 | 3,051,200 | — | — |
| 2017-05-19 | $42.25 | $113.02 | 3,594,600 | — | — |
| 2017-05-18 | $42.13 | $112.70 | 3,664,200 | — | — |
| 2017-05-17 | $42.01 | $112.38 | 5,761,900 | — | — |
| 2017-05-16 | $43.73 | $116.98 | 2,921,700 | — | — |
| 2017-05-15 | $43.37 | $116.01 | 2,544,200 | — | — |
| 2017-05-12 | $43.01 | $115.05 | 3,714,000 | — | — |
| 2017-05-11 | $43.03 | $115.10 | 3,753,100 | — | — |
| 2017-05-10 | $43.37 | $116.01 | 2,674,500 | — | — |
| 2017-05-09 | $43.47 | $115.48 | 2,970,400 | — | — |
| 2017-05-08 | $43.74 | $116.20 | 1,844,100 | — | — |
| 2017-05-05 | $43.73 | $116.17 | 2,801,300 | — | — |
| 2017-05-04 | $44.06 | $117.05 | 3,991,200 | — | — |
| 2017-05-03 | $44.15 | $117.29 | 4,462,300 | — | — |
| 2017-05-02 | $43.47 | $115.48 | 3,779,900 | — | — |
| 2017-05-01 | $43.58 | $115.77 | 3,643,800 | — | — |
| 2017-04-28 | $43.18 | $114.71 | 3,812,000 | — | — |
| 2017-04-27 | $43.58 | $115.77 | 3,815,600 | — | — |
| 2017-04-26 | $43.83 | $116.44 | 3,958,200 | — | — |
| 2017-04-25 | $43.65 | $115.96 | 3,892,300 | — | — |
| 2017-04-24 | $43.73 | $116.17 | 4,976,800 | — | — |
| 2017-04-21 | $42.93 | $114.04 | 5,561,400 | — | — |
| 2017-04-20 | $43.67 | $116.01 | 5,573,400 | — | — |
| 2017-04-19 | $42.63 | $113.25 | 4,659,000 | — | — |
| 2017-04-18 | $42.57 | $113.09 | 5,436,200 | — | — |
| 2017-04-17 | $43.15 | $114.63 | 4,802,600 | — | — |
| 2017-04-13 | $42.62 | $113.22 | 3,727,500 | — | — |
| 2017-04-12 | $43.23 | $114.84 | 4,253,700 | — | — |
| 2017-04-11 | $43.62 | $115.88 | 5,156,600 | — | — |
| 2017-04-10 | $43.79 | $116.33 | 3,167,700 | — | — |
| 2017-04-07 | $44.07 | $117.07 | 4,154,300 | — | — |
| 2017-04-06 | $44.31 | $117.71 | 4,813,700 | — | — |
| 2017-04-05 | $43.98 | $116.83 | 3,996,300 | — | — |
| 2017-04-04 | $44.54 | $118.32 | 3,295,400 | — | — |
| 2017-04-03 | $44.72 | $118.80 | 4,082,400 | — | — |
| 2017-03-31 | $44.70 | $118.75 | 3,402,100 | — | — |
| 2017-03-30 | $45.23 | $120.15 | 3,074,300 | — | — |
| 2017-03-29 | $44.47 | $118.14 | 3,287,700 | — | — |
| 2017-03-28 | $44.90 | $119.28 | 5,302,100 | — | — |
| 2017-03-27 | $44.17 | $117.34 | 5,833,700 | — | — |
| 2017-03-24 | $44.41 | $117.98 | 5,079,600 | — | — |
| 2017-03-23 | $44.32 | $117.74 | 5,540,100 | — | — |
| 2017-03-22 | $44.09 | $117.13 | 5,919,000 | — | — |
| 2017-03-21 | $44.00 | $116.89 | 8,864,100 | — | — |
| 2017-03-20 | $46.23 | $122.81 | 4,607,200 | — | — |
| 2017-03-17 | $46.83 | $124.40 | 7,872,100 | — | — |
| 2017-03-16 | $47.31 | $125.68 | 5,887,500 | — | — |
| 2017-03-15 | $47.02 | $124.91 | 5,658,600 | — | — |
| 2017-03-14 | $47.53 | $126.26 | 3,294,900 | — | — |
| 2017-03-13 | $47.68 | $126.66 | 3,492,600 | — | — |
| 2017-03-10 | $47.71 | $126.74 | 4,827,900 | — | — |
| 2017-03-09 | $48.08 | $127.73 | 4,119,800 | — | — |
| 2017-03-08 | $48.00 | $127.51 | 4,060,600 | — | — |
| 2017-03-07 | $47.93 | $127.33 | 3,744,500 | — | — |
| 2017-03-06 | $48.23 | $128.12 | 3,688,200 | — | — |
| 2017-03-03 | $48.64 | $129.21 | 4,560,100 | — | — |
| 2017-03-02 | $48.56 | $129.00 | 4,128,500 | — | — |
| 2017-03-01 | $49.70 | $132.03 | 5,426,600 | — | — |
| 2017-02-28 | $48.22 | $128.10 | 4,610,600 | — | — |
| 2017-02-27 | $48.18 | $127.99 | 5,541,200 | — | — |
| 2017-02-24 | $48.11 | $127.81 | 5,928,700 | — | — |
| 2017-02-23 | $48.53 | $128.92 | 4,300,800 | — | — |
| 2017-02-22 | $48.15 | $127.91 | 2,889,400 | — | — |
| 2017-02-21 | $47.99 | $127.49 | 3,044,400 | — | — |
| 2017-02-17 | $47.96 | $127.41 | 2,635,800 | — | — |
| 2017-02-16 | $48.00 | $127.51 | 3,938,300 | — | — |
| 2017-02-15 | $48.26 | $128.20 | 4,298,000 | — | — |
| 2017-02-14 | $47.87 | $127.17 | 4,474,100 | — | — |
| 2017-02-13 | $46.98 | $124.80 | 6,355,200 | — | — |
| 2017-02-10 | $46.63 | $123.87 | 2,814,300 | — | — |
| 2017-02-09 | $46.41 | $123.29 | 3,796,200 | — | — |
| 2017-02-08 | $45.79 | $121.64 | 4,193,500 | — | — |
| 2017-02-07 | $46.39 | $122.44 | 3,458,400 | — | — |
| 2017-02-06 | $46.43 | $122.54 | 3,214,500 | — | — |
| 2017-02-03 | $46.61 | $123.02 | 5,359,800 | — | — |
| 2017-02-02 | $45.81 | $120.91 | 3,461,600 | — | — |
| 2017-02-01 | $45.95 | $121.28 | 5,641,300 | — | — |
| 2017-01-31 | $46.19 | $121.91 | 4,107,400 | — | — |
| 2017-01-30 | $46.48 | $122.68 | 4,738,400 | — | — |
| 2017-01-27 | $46.97 | $123.97 | 3,339,300 | — | — |
| 2017-01-26 | $47.22 | $124.63 | 4,147,800 | — | — |
| 2017-01-25 | $46.98 | $124.00 | 4,992,700 | — | — |
| 2017-01-24 | $45.96 | $121.30 | 5,619,200 | — | — |
| 2017-01-23 | $45.40 | $119.83 | 4,494,500 | — | — |
| 2017-01-20 | $45.42 | $119.88 | 4,466,700 | — | — |
| 2017-01-19 | $45.29 | $119.54 | 7,012,100 | — | — |
| 2017-01-18 | $46.20 | $121.94 | 7,225,700 | — | — |
| 2017-01-17 | $45.56 | $120.25 | 8,281,700 | — | — |
| 2017-01-13 | $46.52 | $122.78 | 4,145,500 | — | — |
| 2017-01-12 | $46.34 | $122.31 | 6,288,700 | — | — |
| 2017-01-11 | $46.77 | $123.44 | 9,262,600 | — | — |
| 2017-01-10 | $46.66 | $123.15 | 4,964,300 | — | — |
| 2017-01-09 | $46.73 | $123.34 | 3,289,100 | — | — |
| 2017-01-06 | $47.04 | $124.15 | 3,374,500 | — | — |
| 2017-01-05 | $46.73 | $123.34 | 3,619,500 | — | — |
| 2017-01-04 | $47.34 | $124.95 | 4,539,800 | — | — |
| 2017-01-03 | $46.98 | $124.00 | 5,674,200 | — | — |