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
- 1986-07-08 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 | $48.02 | $48.31 | 1,550,600 | — | — |
| 2017-12-28 | $48.50 | $48.80 | 1,494,900 | — | — |
| 2017-12-27 | $48.03 | $48.32 | 1,860,300 | — | — |
| 2017-12-26 | $47.62 | $47.91 | 1,544,800 | — | — |
| 2017-12-22 | $47.29 | $47.58 | 1,755,600 | — | — |
| 2017-12-21 | $47.47 | $47.76 | 1,432,700 | — | — |
| 2017-12-20 | $47.39 | $47.68 | 1,928,100 | — | — |
| 2017-12-19 | $47.44 | $47.73 | 2,012,800 | — | — |
| 2017-12-18 | $47.84 | $48.13 | 2,294,900 | — | — |
| 2017-12-15 | $47.70 | $47.99 | 5,000,900 | — | — |
| 2017-12-14 | $47.08 | $47.37 | 2,812,800 | — | — |
| 2017-12-13 | $47.06 | $47.35 | 3,039,300 | — | — |
| 2017-12-12 | $47.09 | $47.38 | 3,019,700 | — | — |
| 2017-12-11 | $47.74 | $48.03 | 3,311,400 | — | — |
| 2017-12-08 | $47.87 | $48.16 | 3,246,700 | — | — |
| 2017-12-07 | $47.00 | $47.29 | 4,776,400 | — | — |
| 2017-12-06 | $46.68 | $46.97 | 4,080,600 | — | — |
| 2017-12-05 | $46.93 | $47.22 | 8,290,100 | — | — |
| 2017-12-04 | $50.66 | $50.97 | 5,002,000 | — | — |
| 2017-12-01 | $49.67 | $49.97 | 2,951,500 | — | — |
| 2017-11-30 | $50.33 | $50.64 | 3,754,200 | — | — |
| 2017-11-29 | $50.09 | $50.40 | 2,855,500 | — | — |
| 2017-11-28 | $49.47 | $49.77 | 2,846,300 | — | — |
| 2017-11-27 | $48.18 | $48.48 | 2,158,400 | — | — |
| 2017-11-24 | $48.40 | $48.70 | 576,000 | — | — |
| 2017-11-22 | $48.07 | $48.36 | 930,600 | — | — |
| 2017-11-21 | $47.95 | $48.24 | 1,584,100 | — | — |
| 2017-11-20 | $46.99 | $47.28 | 1,595,100 | — | — |
| 2017-11-17 | $47.00 | $47.29 | 1,395,300 | — | — |
| 2017-11-16 | $46.73 | $47.02 | 1,725,500 | — | — |
| 2017-11-15 | $46.94 | $47.23 | 1,327,200 | — | — |
| 2017-11-14 | $47.05 | $47.34 | 1,979,600 | — | — |
| 2017-11-13 | $46.05 | $46.33 | 1,589,800 | — | — |
| 2017-11-10 | $45.91 | $46.19 | 1,699,100 | — | — |
| 2017-11-09 | $45.80 | $46.08 | 3,448,500 | — | — |
| 2017-11-08 | $46.03 | $46.31 | 1,754,600 | — | — |
| 2017-11-07 | $45.35 | $45.63 | 2,248,400 | — | — |
| 2017-11-06 | $44.84 | $45.11 | 2,199,500 | — | — |
| 2017-11-03 | $43.90 | $44.17 | 2,950,500 | — | — |
| 2017-11-02 | $43.79 | $44.06 | 7,957,000 | — | — |
| 2017-11-01 | $46.63 | $46.92 | 1,531,000 | — | — |
| 2017-10-31 | $46.04 | $46.32 | 2,014,700 | — | — |
| 2017-10-30 | $45.51 | $45.79 | 2,200,700 | — | — |
| 2017-10-27 | $45.54 | $45.82 | 1,231,800 | — | — |
| 2017-10-26 | $45.32 | $45.60 | 1,036,600 | — | — |
| 2017-10-25 | $44.73 | $45.00 | 1,398,400 | — | — |
| 2017-10-24 | $44.61 | $44.88 | 1,376,200 | — | — |
| 2017-10-23 | $44.36 | $44.63 | 1,384,300 | — | — |
| 2017-10-20 | $44.21 | $44.48 | 1,345,400 | — | — |
| 2017-10-19 | $43.96 | $44.23 | 1,293,300 | — | — |
| 2017-10-18 | $43.11 | $43.37 | 1,236,600 | — | — |
| 2017-10-17 | $43.04 | $43.30 | 1,002,600 | — | — |
| 2017-10-16 | $42.76 | $43.02 | 1,179,500 | — | — |
| 2017-10-13 | $42.48 | $42.74 | 1,287,900 | — | — |
| 2017-10-12 | $42.66 | $42.92 | 1,633,700 | — | — |
| 2017-10-11 | $43.18 | $43.36 | 946,600 | — | — |
| 2017-10-10 | $42.95 | $43.13 | 1,123,600 | — | — |
| 2017-10-09 | $42.81 | $42.99 | 802,200 | — | — |
| 2017-10-06 | $42.71 | $42.89 | 1,229,900 | — | — |
| 2017-10-05 | $42.33 | $42.51 | 1,718,900 | — | — |
| 2017-10-04 | $42.50 | $42.68 | 1,596,300 | — | — |
| 2017-10-03 | $41.93 | $42.11 | 2,278,600 | — | — |
| 2017-10-02 | $41.57 | $41.75 | 1,562,500 | — | — |
| 2017-09-29 | $41.47 | $41.65 | 2,216,700 | — | — |
| 2017-09-28 | $40.98 | $41.15 | 2,265,700 | — | — |
| 2017-09-27 | $40.24 | $40.41 | 2,090,500 | — | — |
| 2017-09-26 | $40.21 | $40.38 | 1,561,700 | — | — |
| 2017-09-25 | $40.21 | $40.38 | 1,642,500 | — | — |
| 2017-09-22 | $39.75 | $39.92 | 1,657,500 | — | — |
| 2017-09-21 | $39.84 | $40.01 | 1,282,200 | — | — |
| 2017-09-20 | $39.74 | $39.91 | 1,607,200 | — | — |
| 2017-09-19 | $40.20 | $40.37 | 2,287,000 | — | — |
| 2017-09-18 | $39.95 | $40.12 | 1,658,900 | — | — |
| 2017-09-15 | $39.41 | $39.58 | 2,964,100 | — | — |
| 2017-09-14 | $39.21 | $39.38 | 2,028,600 | — | — |
| 2017-09-13 | $39.87 | $40.04 | 2,523,300 | — | — |
| 2017-09-12 | $40.20 | $40.37 | 1,314,500 | — | — |
| 2017-09-11 | $39.67 | $39.84 | 2,249,700 | — | — |
| 2017-09-08 | $39.46 | $39.63 | 2,276,900 | — | — |
| 2017-09-07 | $38.93 | $39.10 | 2,247,900 | — | — |
| 2017-09-06 | $38.90 | $39.07 | 2,403,000 | — | — |
| 2017-09-05 | $38.54 | $38.70 | 2,314,200 | — | — |
| 2017-09-01 | $39.00 | $39.17 | 1,711,800 | — | — |
| 2017-08-31 | $38.96 | $39.13 | 2,321,600 | — | — |
| 2017-08-30 | $38.22 | $38.38 | 2,093,500 | — | — |
| 2017-08-29 | $37.85 | $38.01 | 2,058,300 | — | — |
| 2017-08-28 | $37.88 | $38.04 | 2,174,500 | — | — |
| 2017-08-25 | $37.78 | $37.94 | 2,292,400 | — | — |
| 2017-08-24 | $37.00 | $37.16 | 2,432,900 | — | — |
| 2017-08-23 | $37.51 | $37.67 | 3,039,400 | — | — |
| 2017-08-22 | $37.27 | $37.43 | 4,912,500 | — | — |
| 2017-08-21 | $38.26 | $38.42 | 1,984,300 | — | — |
| 2017-08-18 | $38.15 | $38.31 | 2,154,900 | — | — |
| 2017-08-17 | $38.63 | $38.79 | 1,175,800 | — | — |
| 2017-08-16 | $39.70 | $39.87 | 1,342,600 | — | — |
| 2017-08-15 | $39.21 | $39.38 | 1,301,100 | — | — |
| 2017-08-14 | $39.08 | $39.25 | 978,100 | — | — |
| 2017-08-11 | $38.73 | $38.90 | 1,004,900 | — | — |
| 2017-08-10 | $38.42 | $38.58 | 2,040,500 | — | — |
| 2017-08-09 | $39.66 | $39.83 | 1,156,900 | — | — |
| 2017-08-08 | $39.84 | $40.01 | 1,363,400 | — | — |
| 2017-08-07 | $39.73 | $39.90 | 697,500 | — | — |
| 2017-08-04 | $39.73 | $39.90 | 1,079,900 | — | — |
| 2017-08-03 | $39.44 | $39.61 | 998,400 | — | — |
| 2017-08-02 | $39.43 | $39.60 | 1,346,300 | — | — |
| 2017-08-01 | $39.44 | $39.61 | 1,325,200 | — | — |
| 2017-07-31 | $38.59 | $38.75 | 1,233,100 | — | — |
| 2017-07-28 | $38.84 | $39.01 | 1,518,800 | — | — |
| 2017-07-27 | $39.32 | $39.49 | 1,005,600 | — | — |
| 2017-07-26 | $39.29 | $39.46 | 1,267,800 | — | — |
| 2017-07-25 | $39.79 | $39.96 | 1,806,900 | — | — |
| 2017-07-24 | $39.21 | $39.38 | 1,482,900 | — | — |
| 2017-07-21 | $39.30 | $39.47 | 2,261,400 | — | — |
| 2017-07-20 | $39.25 | $39.42 | 1,125,800 | — | — |
| 2017-07-19 | $39.49 | $39.66 | 1,418,300 | — | — |
| 2017-07-18 | $39.16 | $39.33 | 1,898,500 | — | — |
| 2017-07-17 | $39.87 | $40.04 | 1,080,800 | — | — |
| 2017-07-14 | $40.17 | $40.34 | 1,401,700 | — | — |
| 2017-07-13 | $40.11 | $40.28 | 1,555,800 | — | — |
| 2017-07-12 | $39.71 | $39.88 | 1,833,200 | — | — |
| 2017-07-11 | $40.19 | $40.28 | 2,909,100 | — | — |
| 2017-07-10 | $40.95 | $41.04 | 1,814,100 | — | — |
| 2017-07-07 | $40.41 | $40.50 | 2,443,700 | — | — |
| 2017-07-06 | $39.20 | $39.29 | 2,082,000 | — | — |
| 2017-07-05 | $39.61 | $39.70 | 1,209,100 | — | — |
| 2017-07-03 | $39.33 | $39.42 | 533,600 | — | — |
| 2017-06-30 | $39.51 | $39.60 | 1,438,100 | — | — |
| 2017-06-29 | $38.91 | $39.00 | 1,476,800 | — | — |
| 2017-06-28 | $39.60 | $39.69 | 1,248,400 | — | — |
| 2017-06-27 | $39.02 | $39.11 | 1,156,700 | — | — |
| 2017-06-26 | $39.30 | $39.39 | 857,500 | — | — |
| 2017-06-23 | $39.07 | $39.16 | 2,170,500 | — | — |
| 2017-06-22 | $38.89 | $38.98 | 1,210,200 | — | — |
| 2017-06-21 | $39.04 | $39.13 | 2,107,000 | — | — |
| 2017-06-20 | $39.02 | $39.11 | 2,672,000 | — | — |
| 2017-06-19 | $38.75 | $38.84 | 1,316,800 | — | — |
| 2017-06-16 | $38.54 | $38.63 | 1,755,600 | — | — |
| 2017-06-15 | $38.56 | $38.65 | 1,394,900 | — | — |
| 2017-06-14 | $39.12 | $39.21 | 1,786,800 | — | — |
| 2017-06-13 | $38.57 | $38.66 | 1,394,200 | — | — |
| 2017-06-12 | $37.98 | $38.07 | 1,504,000 | — | — |
| 2017-06-09 | $37.84 | $37.93 | 1,150,300 | — | — |
| 2017-06-08 | $37.86 | $37.95 | 1,609,400 | — | — |
| 2017-06-07 | $38.03 | $38.12 | 1,890,500 | — | — |
| 2017-06-06 | $37.74 | $37.83 | 2,199,600 | — | — |
| 2017-06-05 | $37.53 | $37.61 | 2,287,800 | — | — |
| 2017-06-02 | $38.29 | $38.38 | 2,039,000 | — | — |
| 2017-06-01 | $37.75 | $37.84 | 2,354,300 | — | — |
| 2017-05-31 | $36.91 | $36.99 | 2,291,200 | — | — |
| 2017-05-30 | $37.04 | $37.12 | 2,360,600 | — | — |
| 2017-05-26 | $37.39 | $37.47 | 1,321,900 | — | — |
| 2017-05-25 | $37.68 | $37.77 | 2,869,000 | — | — |
| 2017-05-24 | $37.97 | $38.06 | 2,817,200 | — | — |
| 2017-05-23 | $37.78 | $37.87 | 5,183,000 | — | — |
| 2017-05-22 | $38.03 | $38.12 | 5,819,000 | — | — |
| 2017-05-19 | $37.84 | $37.93 | 1,727,900 | — | — |
| 2017-05-18 | $37.47 | $37.55 | 1,917,700 | — | — |
| 2017-05-17 | $36.84 | $36.92 | 2,341,400 | — | — |
| 2017-05-16 | $37.63 | $37.72 | 1,265,500 | — | — |
| 2017-05-15 | $37.44 | $37.52 | 1,408,300 | — | — |
| 2017-05-12 | $37.01 | $37.09 | 1,475,700 | — | — |
| 2017-05-11 | $37.30 | $37.38 | 1,514,000 | — | — |
| 2017-05-10 | $37.26 | $37.34 | 1,602,300 | — | — |
| 2017-05-09 | $37.36 | $37.44 | 1,691,600 | — | — |
| 2017-05-08 | $36.64 | $36.72 | 1,229,100 | — | — |
| 2017-05-05 | $36.61 | $36.69 | 1,091,700 | — | — |
| 2017-05-04 | $36.47 | $36.55 | 1,342,200 | — | — |
| 2017-05-03 | $36.03 | $36.11 | 1,580,300 | — | — |
| 2017-05-02 | $36.05 | $36.13 | 1,768,900 | — | — |
| 2017-05-01 | $36.13 | $36.21 | 1,442,500 | — | — |
| 2017-04-28 | $35.99 | $36.07 | 1,671,300 | — | — |
| 2017-04-27 | $36.51 | $36.59 | 1,553,500 | — | — |
| 2017-04-26 | $36.36 | $36.44 | 1,974,400 | — | — |
| 2017-04-25 | $35.63 | $35.71 | 2,548,000 | — | — |
| 2017-04-24 | $35.93 | $36.01 | 2,004,600 | — | — |
| 2017-04-21 | $36.18 | $36.26 | 1,832,300 | — | — |
| 2017-04-20 | $36.31 | $36.39 | 3,154,800 | — | — |
| 2017-04-19 | $36.96 | $37.04 | 1,332,800 | — | — |
| 2017-04-18 | $37.09 | $37.17 | 1,720,100 | — | — |
| 2017-04-17 | $36.83 | $36.91 | 1,415,500 | — | — |
| 2017-04-13 | $36.22 | $36.30 | 2,264,500 | — | — |
| 2017-04-12 | $36.08 | $36.16 | 1,541,200 | — | — |
| 2017-04-11 | $36.58 | $36.66 | 3,605,200 | — | — |
| 2017-04-10 | $35.42 | $35.42 | 1,265,600 | — | — |
| 2017-04-07 | $35.33 | $35.33 | 1,234,500 | — | — |
| 2017-04-06 | $35.43 | $35.43 | 1,738,200 | — | — |
| 2017-04-05 | $35.23 | $35.23 | 1,633,000 | — | — |
| 2017-04-04 | $35.46 | $35.46 | 1,951,400 | — | — |
| 2017-04-03 | $35.80 | $35.80 | 1,341,200 | — | — |
| 2017-03-31 | $36.11 | $36.11 | 1,815,300 | — | — |
| 2017-03-30 | $36.39 | $36.39 | 1,379,600 | — | — |
| 2017-03-29 | $36.36 | $36.36 | 1,588,400 | — | — |
| 2017-03-28 | $36.42 | $36.42 | 2,074,700 | — | — |
| 2017-03-27 | $35.89 | $35.89 | 1,203,400 | — | — |
| 2017-03-24 | $35.87 | $35.87 | 1,437,800 | — | — |
| 2017-03-23 | $35.84 | $35.84 | 1,681,100 | — | — |
| 2017-03-22 | $35.76 | $35.76 | 2,040,500 | — | — |
| 2017-03-21 | $35.83 | $35.83 | 1,974,400 | — | — |
| 2017-03-20 | $36.40 | $36.40 | 1,854,300 | — | — |
| 2017-03-17 | $36.67 | $36.67 | 2,526,000 | — | — |
| 2017-03-16 | $37.08 | $37.08 | 2,974,100 | — | — |
| 2017-03-15 | $36.15 | $36.15 | 1,739,900 | — | — |
| 2017-03-14 | $35.75 | $35.75 | 1,444,500 | — | — |
| 2017-03-13 | $35.90 | $35.90 | 1,717,900 | — | — |
| 2017-03-10 | $36.29 | $36.29 | 2,850,400 | — | — |
| 2017-03-09 | $35.57 | $35.57 | 4,182,700 | — | — |
| 2017-03-08 | $35.87 | $35.87 | 2,510,700 | — | — |
| 2017-03-07 | $35.47 | $35.47 | 2,574,100 | — | — |
| 2017-03-06 | $35.07 | $35.07 | 2,068,800 | — | — |
| 2017-03-03 | $35.11 | $35.11 | 2,027,400 | — | — |
| 2017-03-02 | $34.99 | $34.99 | 1,967,300 | — | — |
| 2017-03-01 | $34.92 | $34.92 | 2,296,900 | — | — |
| 2017-02-28 | $34.14 | $34.14 | 2,411,300 | — | — |
| 2017-02-27 | $34.40 | $34.40 | 2,603,200 | — | — |
| 2017-02-24 | $33.74 | $33.74 | 3,136,200 | — | — |
| 2017-02-23 | $33.96 | $33.96 | 3,909,100 | — | — |
| 2017-02-22 | $33.93 | $33.93 | 9,933,700 | — | — |
| 2017-02-21 | $31.99 | $31.99 | 3,767,200 | — | — |
| 2017-02-17 | $31.49 | $31.49 | 1,943,500 | — | — |
| 2017-02-16 | $31.43 | $31.43 | 1,741,700 | — | — |
| 2017-02-15 | $31.89 | $31.89 | 1,849,800 | — | — |
| 2017-02-14 | $31.60 | $31.60 | 1,420,500 | — | — |
| 2017-02-13 | $31.81 | $31.81 | 1,530,200 | — | — |
| 2017-02-10 | $31.72 | $31.72 | 1,736,800 | — | — |
| 2017-02-09 | $31.17 | $31.17 | 1,842,300 | — | — |
| 2017-02-08 | $31.20 | $31.20 | 1,454,700 | — | — |
| 2017-02-07 | $31.33 | $31.33 | 1,948,900 | — | — |
| 2017-02-06 | $31.53 | $31.53 | 2,067,400 | — | — |
| 2017-02-03 | $31.67 | $31.67 | 1,616,200 | — | — |
| 2017-02-02 | $31.34 | $31.34 | 1,531,300 | — | — |
| 2017-02-01 | $31.49 | $31.49 | 2,105,000 | — | — |
| 2017-01-31 | $31.36 | $31.36 | 1,851,400 | — | — |
| 2017-01-30 | $31.60 | $31.60 | 2,038,700 | — | — |
| 2017-01-27 | $31.90 | $31.90 | 2,850,700 | — | — |
| 2017-01-26 | $32.71 | $32.71 | 3,049,900 | — | — |
| 2017-01-25 | $32.93 | $32.93 | 2,265,600 | — | — |
| 2017-01-24 | $32.40 | $32.40 | 3,209,900 | — | — |
| 2017-01-23 | $30.91 | $30.91 | 1,139,000 | — | — |
| 2017-01-20 | $31.02 | $31.02 | 1,297,200 | — | — |
| 2017-01-19 | $30.98 | $30.98 | 1,975,500 | — | — |
| 2017-01-18 | $31.07 | $31.07 | 1,288,200 | — | — |
| 2017-01-17 | $30.90 | $30.90 | 1,137,100 | — | — |
| 2017-01-13 | $31.02 | $31.02 | 1,666,500 | — | — |
| 2017-01-12 | $30.92 | $30.92 | 3,373,400 | — | — |
| 2017-01-11 | $31.38 | $31.38 | 1,534,100 | — | — |
| 2017-01-10 | $31.12 | $31.12 | 1,302,400 | — | — |
| 2017-01-09 | $31.12 | $31.12 | 1,680,400 | — | — |
| 2017-01-06 | $31.24 | $31.24 | 1,869,900 | — | — |
| 2017-01-05 | $31.86 | $31.86 | 1,405,500 | — | — |
| 2017-01-04 | $32.00 | $32.00 | 2,946,900 | — | — |
| 2017-01-03 | $31.31 | $31.31 | 2,147,200 | — | — |