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
- 2006-07-19 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 | $52.31 | $64.52 | 1,938,568 | — | — |
| 2017-12-28 | $52.67 | $64.96 | 1,484,493 | — | — |
| 2017-12-27 | $52.09 | $64.24 | 852,111 | — | — |
| 2017-12-26 | $51.43 | $63.43 | 1,125,885 | — | — |
| 2017-12-22 | $51.28 | $63.25 | 1,893,825 | — | — |
| 2017-12-21 | $51.18 | $63.13 | 2,760,112 | — | — |
| 2017-12-20 | $50.94 | $62.83 | 1,070,067 | — | — |
| 2017-12-19 | $51.27 | $63.24 | 1,292,896 | — | — |
| 2017-12-18 | $51.68 | $63.75 | 1,551,608 | — | — |
| 2017-12-15 | $50.84 | $62.71 | 2,661,544 | — | — |
| 2017-12-14 | $50.01 | $61.68 | 2,437,165 | — | — |
| 2017-12-13 | $50.47 | $62.26 | 1,235,970 | — | — |
| 2017-12-12 | $50.56 | $62.36 | 1,534,552 | — | — |
| 2017-12-11 | $50.90 | $62.78 | 2,173,358 | — | — |
| 2017-12-08 | $51.04 | $62.95 | 919,003 | — | — |
| 2017-12-07 | $50.91 | $62.80 | 1,481,171 | — | — |
| 2017-12-06 | $50.91 | $62.80 | 1,715,518 | — | — |
| 2017-12-05 | $50.97 | $62.87 | 2,694,326 | — | — |
| 2017-12-04 | $50.66 | $62.48 | 2,302,493 | — | — |
| 2017-12-01 | $50.42 | $62.18 | 1,427,568 | — | — |
| 2017-11-30 | $50.74 | $62.58 | 3,146,629 | — | — |
| 2017-11-29 | $50.69 | $62.52 | 2,044,223 | — | — |
| 2017-11-28 | $49.82 | $61.45 | 2,975,853 | — | — |
| 2017-11-27 | $49.15 | $60.62 | 1,826,046 | — | — |
| 2017-11-24 | $49.24 | $60.74 | 499,925 | — | — |
| 2017-11-22 | $49.50 | $60.73 | 2,125,071 | — | — |
| 2017-11-21 | $49.78 | $61.08 | 2,238,922 | — | — |
| 2017-11-20 | $49.45 | $60.67 | 1,034,848 | — | — |
| 2017-11-17 | $49.10 | $60.24 | 1,354,916 | — | — |
| 2017-11-16 | $48.86 | $59.95 | 2,142,348 | — | — |
| 2017-11-15 | $48.07 | $58.98 | 1,853,069 | — | — |
| 2017-11-14 | $48.55 | $59.57 | 2,367,171 | — | — |
| 2017-11-13 | $47.99 | $58.88 | 2,498,299 | — | — |
| 2017-11-10 | $47.89 | $58.75 | 3,090,147 | — | — |
| 2017-11-09 | $48.28 | $59.23 | 3,519,192 | — | — |
| 2017-11-08 | $49.25 | $60.42 | 1,448,832 | — | — |
| 2017-11-07 | $49.07 | $60.20 | 1,758,489 | — | — |
| 2017-11-06 | $49.23 | $60.40 | 1,449,275 | — | — |
| 2017-11-03 | $49.17 | $60.33 | 2,596,645 | — | — |
| 2017-11-02 | $48.51 | $59.52 | 1,719,948 | — | — |
| 2017-11-01 | $48.41 | $59.39 | 2,154,974 | — | — |
| 2017-10-31 | $48.24 | $59.18 | 2,762,327 | — | — |
| 2017-10-30 | $47.74 | $58.57 | 1,703,335 | — | — |
| 2017-10-27 | $48.11 | $59.02 | 2,574,273 | — | — |
| 2017-10-26 | $48.07 | $58.97 | 3,317,184 | — | — |
| 2017-10-25 | $47.10 | $57.78 | 7,278,711 | — | — |
| 2017-10-24 | $48.99 | $60.11 | 2,451,119 | — | — |
| 2017-10-23 | $48.88 | $59.97 | 2,607,720 | — | — |
| 2017-10-20 | $49.21 | $60.37 | 1,612,742 | — | — |
| 2017-10-19 | $49.35 | $60.54 | 1,305,964 | — | — |
| 2017-10-18 | $49.36 | $60.56 | 1,736,117 | — | — |
| 2017-10-17 | $49.49 | $60.72 | 1,448,167 | — | — |
| 2017-10-16 | $49.67 | $60.94 | 1,862,815 | — | — |
| 2017-10-13 | $49.83 | $61.13 | 1,730,358 | — | — |
| 2017-10-12 | $49.51 | $60.75 | 2,247,782 | — | — |
| 2017-10-11 | $49.20 | $60.36 | 3,905,045 | — | — |
| 2017-10-10 | $49.07 | $60.20 | 2,466,846 | — | — |
| 2017-10-09 | $48.71 | $59.77 | 2,526,208 | — | — |
| 2017-10-06 | $48.33 | $59.29 | 3,438,788 | — | — |
| 2017-10-05 | $48.23 | $59.17 | 1,440,415 | — | — |
| 2017-10-04 | $47.81 | $58.66 | 1,320,140 | — | — |
| 2017-10-03 | $47.53 | $58.31 | 1,984,418 | — | — |
| 2017-10-02 | $47.86 | $58.72 | 2,030,269 | — | — |
| 2017-09-29 | $47.59 | $58.39 | 2,230,727 | — | — |
| 2017-09-28 | $47.52 | $58.30 | 1,875,883 | — | — |
| 2017-09-27 | $47.33 | $58.07 | 1,593,914 | — | — |
| 2017-09-26 | $47.35 | $58.09 | 3,348,194 | — | — |
| 2017-09-25 | $46.79 | $57.41 | 1,737,003 | — | — |
| 2017-09-22 | $47.51 | $58.29 | 2,627,876 | — | — |
| 2017-09-21 | $46.59 | $57.16 | 2,182,883 | — | — |
| 2017-09-20 | $46.36 | $56.87 | 1,443,737 | — | — |
| 2017-09-19 | $45.83 | $56.23 | 1,909,773 | — | — |
| 2017-09-18 | $45.81 | $56.20 | 1,603,882 | — | — |
| 2017-09-15 | $45.80 | $56.19 | 2,712,932 | — | — |
| 2017-09-14 | $46.35 | $56.87 | 2,312,682 | — | — |
| 2017-09-13 | $46.28 | $56.77 | 2,685,466 | — | — |
| 2017-09-12 | $45.53 | $55.86 | 1,230,654 | — | — |
| 2017-09-11 | $45.07 | $55.30 | 3,404,455 | — | — |
| 2017-09-08 | $44.46 | $54.54 | 2,562,534 | — | — |
| 2017-09-07 | $43.76 | $53.68 | 2,612,814 | — | — |
| 2017-09-06 | $44.07 | $54.07 | 3,117,170 | — | — |
| 2017-09-05 | $44.51 | $54.61 | 2,889,468 | — | — |
| 2017-09-01 | $45.26 | $55.53 | 2,977,846 | — | — |
| 2017-08-31 | $45.00 | $55.21 | 2,601,739 | — | — |
| 2017-08-30 | $44.39 | $54.46 | 1,841,329 | — | — |
| 2017-08-29 | $43.63 | $53.53 | 1,452,597 | — | — |
| 2017-08-28 | $43.48 | $53.35 | 2,723,564 | — | — |
| 2017-08-25 | $43.79 | $53.72 | 2,300,278 | — | — |
| 2017-08-24 | $43.78 | $53.71 | 1,790,606 | — | — |
| 2017-08-23 | $44.12 | $54.13 | 1,414,942 | — | — |
| 2017-08-22 | $44.56 | $54.35 | 2,533,296 | — | — |
| 2017-08-21 | $43.62 | $53.20 | 2,152,094 | — | — |
| 2017-08-18 | $43.67 | $53.26 | 3,555,740 | — | — |
| 2017-08-17 | $43.41 | $52.94 | 3,435,022 | — | — |
| 2017-08-16 | $44.74 | $54.57 | 2,539,498 | — | — |
| 2017-08-15 | $44.95 | $54.83 | 1,431,998 | — | — |
| 2017-08-14 | $44.56 | $54.35 | 2,269,268 | — | — |
| 2017-08-11 | $43.94 | $53.59 | 2,475,706 | — | — |
| 2017-08-10 | $44.06 | $53.74 | 2,719,577 | — | — |
| 2017-08-09 | $45.29 | $55.24 | 1,817,186 | — | — |
| 2017-08-08 | $45.54 | $55.54 | 2,271,483 | — | — |
| 2017-08-07 | $46.65 | $56.90 | 1,877,434 | — | — |
| 2017-08-04 | $46.17 | $56.31 | 4,101,958 | — | — |
| 2017-08-03 | $46.19 | $56.33 | 8,755,674 | — | — |
| 2017-08-02 | $46.50 | $56.72 | 2,895,227 | — | — |
| 2017-08-01 | $47.54 | $57.99 | 1,925,721 | — | — |
| 2017-07-31 | $47.12 | $57.47 | 1,670,332 | — | — |
| 2017-07-28 | $46.78 | $57.06 | 1,087,787 | — | — |
| 2017-07-27 | $46.99 | $57.31 | 1,083,800 | — | — |
| 2017-07-26 | $46.78 | $57.05 | 1,251,254 | — | — |
| 2017-07-25 | $47.14 | $57.50 | 1,071,839 | — | — |
| 2017-07-24 | $46.53 | $56.75 | 1,232,426 | — | — |
| 2017-07-21 | $46.53 | $56.75 | 1,222,680 | — | — |
| 2017-07-20 | $46.34 | $56.52 | 1,244,609 | — | — |
| 2017-07-19 | $46.27 | $56.44 | 1,130,536 | — | — |
| 2017-07-18 | $46.48 | $56.69 | 1,590,592 | — | — |
| 2017-07-17 | $46.38 | $56.57 | 1,210,055 | — | — |
| 2017-07-14 | $46.09 | $56.22 | 1,176,830 | — | — |
| 2017-07-13 | $46.06 | $56.18 | 1,402,760 | — | — |
| 2017-07-12 | $46.06 | $56.18 | 1,872,782 | — | — |
| 2017-07-11 | $45.77 | $55.82 | 1,458,578 | — | — |
| 2017-07-10 | $45.77 | $55.82 | 1,196,543 | — | — |
| 2017-07-07 | $45.52 | $55.52 | 1,757,603 | — | — |
| 2017-07-06 | $45.19 | $55.12 | 2,179,339 | — | — |
| 2017-07-05 | $45.73 | $55.77 | 2,158,961 | — | — |
| 2017-07-03 | $45.48 | $55.47 | 1,635,778 | — | — |
| 2017-06-30 | $45.33 | $55.29 | 2,353,438 | — | — |
| 2017-06-29 | $45.46 | $55.45 | 3,020,374 | — | — |
| 2017-06-28 | $46.63 | $56.87 | 1,494,461 | — | — |
| 2017-06-27 | $46.30 | $56.47 | 3,103,215 | — | — |
| 2017-06-26 | $47.53 | $57.97 | 3,052,713 | — | — |
| 2017-06-23 | $47.12 | $57.48 | 3,461,602 | — | — |
| 2017-06-22 | $47.01 | $57.33 | 3,400,690 | — | — |
| 2017-06-21 | $46.59 | $56.83 | 1,779,088 | — | — |
| 2017-06-20 | $46.19 | $56.33 | 1,985,526 | — | — |
| 2017-06-19 | $46.61 | $56.85 | 2,261,737 | — | — |
| 2017-06-16 | $45.75 | $55.80 | 2,974,967 | — | — |
| 2017-06-15 | $45.51 | $55.50 | 1,763,583 | — | — |
| 2017-06-14 | $45.57 | $55.58 | 1,785,733 | — | — |
| 2017-06-13 | $45.35 | $55.32 | 1,546,735 | — | — |
| 2017-06-12 | $44.71 | $54.54 | 2,082,764 | — | — |
| 2017-06-09 | $44.65 | $54.46 | 1,584,168 | — | — |
| 2017-06-08 | $44.96 | $54.84 | 1,540,533 | — | — |
| 2017-06-07 | $45.05 | $54.95 | 2,022,959 | — | — |
| 2017-06-06 | $45.00 | $54.88 | 3,110,303 | — | — |
| 2017-06-05 | $45.95 | $56.04 | 1,550,722 | — | — |
| 2017-06-02 | $46.48 | $56.69 | 2,552,345 | — | — |
| 2017-06-01 | $46.43 | $56.63 | 2,942,849 | — | — |
| 2017-05-31 | $45.59 | $55.61 | 2,108,237 | — | — |
| 2017-05-30 | $45.15 | $55.06 | 2,915,826 | — | — |
| 2017-05-26 | $44.98 | $54.86 | 2,679,707 | — | — |
| 2017-05-25 | $44.74 | $54.57 | 3,729,395 | — | — |
| 2017-05-24 | $43.98 | $53.64 | 2,880,608 | — | — |
| 2017-05-23 | $43.74 | $53.03 | 2,669,961 | — | — |
| 2017-05-22 | $43.34 | $52.54 | 2,761,219 | — | — |
| 2017-05-19 | $43.16 | $52.33 | 2,525,100 | — | — |
| 2017-05-18 | $43.17 | $52.34 | 2,652,241 | — | — |
| 2017-05-17 | $42.66 | $51.72 | 3,084,388 | — | — |
| 2017-05-16 | $43.31 | $52.51 | 2,121,084 | — | — |
| 2017-05-15 | $43.45 | $52.68 | 2,773,845 | — | — |
| 2017-05-12 | $42.93 | $52.05 | 2,404,383 | — | — |
| 2017-05-11 | $43.44 | $52.67 | 3,526,945 | — | — |
| 2017-05-10 | $43.53 | $52.77 | 3,260,923 | — | — |
| 2017-05-09 | $43.64 | $52.91 | 3,850,334 | — | — |
| 2017-05-08 | $43.33 | $52.53 | 1,951,415 | — | — |
| 2017-05-05 | $43.37 | $52.58 | 5,605,058 | — | — |
| 2017-05-04 | $43.17 | $52.34 | 2,857,572 | — | — |
| 2017-05-03 | $43.33 | $52.53 | 3,662,945 | — | — |
| 2017-05-02 | $43.33 | $52.53 | 3,616,431 | — | — |
| 2017-05-01 | $43.22 | $52.40 | 4,203,849 | — | — |
| 2017-04-28 | $43.03 | $52.17 | 6,905,041 | — | — |
| 2017-04-27 | $43.29 | $52.49 | 10,207,163 | — | — |
| 2017-04-26 | $45.39 | $55.03 | 14,811,262 | — | — |
| 2017-04-25 | $41.63 | $50.48 | 4,776,869 | — | — |
| 2017-04-24 | $41.44 | $50.24 | 4,968,245 | — | — |
| 2017-04-21 | $40.51 | $49.11 | 2,529,752 | — | — |
| 2017-04-20 | $40.52 | $49.12 | 1,614,735 | — | — |
| 2017-04-19 | $40.18 | $48.71 | 2,301,828 | — | — |
| 2017-04-18 | $39.84 | $48.30 | 2,193,072 | — | — |
| 2017-04-17 | $39.65 | $48.07 | 2,300,942 | — | — |
| 2017-04-13 | $39.44 | $47.81 | 3,535,583 | — | — |
| 2017-04-12 | $39.33 | $47.68 | 4,942,994 | — | — |
| 2017-04-11 | $38.74 | $46.96 | 1,775,101 | — | — |
| 2017-04-10 | $38.55 | $46.74 | 1,714,189 | — | — |
| 2017-04-07 | $38.24 | $46.36 | 2,307,587 | — | — |
| 2017-04-06 | $38.45 | $46.62 | 1,653,498 | — | — |
| 2017-04-05 | $38.08 | $46.17 | 2,480,357 | — | — |
| 2017-04-04 | $38.00 | $46.08 | 1,682,957 | — | — |
| 2017-04-03 | $37.92 | $45.98 | 2,124,850 | — | — |
| 2017-03-31 | $38.05 | $46.14 | 2,355,653 | — | — |
| 2017-03-30 | $38.42 | $46.58 | 1,811,649 | — | — |
| 2017-03-29 | $38.14 | $46.24 | 1,698,019 | — | — |
| 2017-03-28 | $38.09 | $46.17 | 1,501,106 | — | — |
| 2017-03-27 | $37.91 | $45.97 | 1,736,339 | — | — |
| 2017-03-24 | $38.03 | $46.10 | 1,733,016 | — | — |
| 2017-03-23 | $37.94 | $45.99 | 1,818,736 | — | — |
| 2017-03-22 | $37.72 | $45.73 | 3,088,596 | — | — |
| 2017-03-21 | $37.20 | $45.10 | 2,337,933 | — | — |
| 2017-03-20 | $37.91 | $45.96 | 1,798,359 | — | — |
| 2017-03-17 | $38.04 | $46.12 | 3,468,690 | — | — |
| 2017-03-16 | $37.96 | $46.03 | 2,787,356 | — | — |
| 2017-03-15 | $37.57 | $45.55 | 1,894,489 | — | — |
| 2017-03-14 | $37.18 | $44.76 | 1,950,972 | — | — |
| 2017-03-13 | $37.65 | $45.32 | 1,962,047 | — | — |
| 2017-03-10 | $37.31 | $44.92 | 1,756,495 | — | — |
| 2017-03-09 | $37.06 | $44.62 | 1,826,489 | — | — |
| 2017-03-08 | $37.24 | $44.83 | 1,529,679 | — | — |
| 2017-03-07 | $37.11 | $44.67 | 2,213,007 | — | — |
| 2017-03-06 | $37.16 | $44.74 | 2,228,512 | — | — |
| 2017-03-03 | $37.20 | $44.78 | 2,064,380 | — | — |
| 2017-03-02 | $37.50 | $45.14 | 2,313,789 | — | — |
| 2017-03-01 | $38.00 | $45.75 | 2,354,324 | — | — |
| 2017-02-28 | $37.58 | $45.24 | 2,320,434 | — | — |
| 2017-02-27 | $37.90 | $45.63 | 1,711,752 | — | — |
| 2017-02-24 | $37.86 | $45.58 | 2,632,749 | — | — |
| 2017-02-23 | $37.59 | $45.26 | 2,012,992 | — | — |
| 2017-02-22 | $38.00 | $45.74 | 2,632,971 | — | — |
| 2017-02-21 | $38.37 | $46.20 | 2,859,122 | — | — |
| 2017-02-17 | $38.31 | $46.12 | 4,534,770 | — | — |
| 2017-02-16 | $38.73 | $46.63 | 4,889,391 | — | — |
| 2017-02-15 | $38.69 | $46.58 | 9,461,594 | — | — |
| 2017-02-14 | $36.93 | $44.46 | 5,021,627 | — | — |
| 2017-02-13 | $36.91 | $44.43 | 3,755,311 | — | — |
| 2017-02-10 | $36.92 | $44.44 | 1,866,137 | — | — |
| 2017-02-09 | $36.86 | $44.38 | 2,574,052 | — | — |
| 2017-02-08 | $36.59 | $44.05 | 2,255,313 | — | — |
| 2017-02-07 | $36.34 | $43.75 | 2,368,278 | — | — |
| 2017-02-06 | $36.15 | $43.52 | 1,645,302 | — | — |
| 2017-02-03 | $36.06 | $43.41 | 2,157,189 | — | — |
| 2017-02-02 | $35.74 | $43.03 | 1,609,198 | — | — |
| 2017-02-01 | $35.79 | $43.09 | 1,440,415 | — | — |
| 2017-01-31 | $35.69 | $42.97 | 1,931,701 | — | — |
| 2017-01-30 | $35.77 | $43.07 | 2,228,290 | — | — |
| 2017-01-27 | $35.99 | $43.33 | 1,621,823 | — | — |
| 2017-01-26 | $36.27 | $43.66 | 1,949,864 | — | — |
| 2017-01-25 | $36.04 | $43.39 | 1,676,091 | — | — |
| 2017-01-24 | $35.76 | $43.04 | 1,609,198 | — | — |
| 2017-01-23 | $35.49 | $42.72 | 1,521,041 | — | — |
| 2017-01-20 | $35.30 | $42.50 | 2,739,512 | — | — |
| 2017-01-19 | $35.12 | $42.28 | 2,774,066 | — | — |
| 2017-01-18 | $34.83 | $41.93 | 1,790,606 | — | — |
| 2017-01-17 | $34.28 | $41.27 | 1,661,472 | — | — |
| 2017-01-13 | $34.90 | $42.01 | 1,171,071 | — | — |
| 2017-01-12 | $34.65 | $41.72 | 2,789,571 | — | — |
| 2017-01-11 | $35.01 | $42.14 | 1,304,192 | — | — |
| 2017-01-10 | $34.73 | $41.81 | 1,544,963 | — | — |
| 2017-01-09 | $34.66 | $41.73 | 1,610,970 | — | — |
| 2017-01-06 | $34.71 | $41.78 | 1,629,576 | — | — |
| 2017-01-05 | $34.52 | $41.56 | 2,200,824 | — | — |
| 2017-01-04 | $34.45 | $41.47 | 3,029,013 | — | — |
| 2017-01-03 | $34.29 | $41.28 | 2,327,744 | — | — |