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
- 2000-10-06 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 | $44.23 | $54.96 | 1,113,900 | — | — |
| 2017-12-28 | $44.34 | $55.10 | 1,347,300 | — | — |
| 2017-12-27 | $44.65 | $55.48 | 1,620,800 | — | — |
| 2017-12-26 | $44.95 | $55.86 | 1,311,600 | — | — |
| 2017-12-22 | $44.38 | $55.15 | 1,838,800 | — | — |
| 2017-12-21 | $44.27 | $55.01 | 2,792,500 | — | — |
| 2017-12-20 | $43.28 | $53.78 | 1,587,000 | — | — |
| 2017-12-19 | $43.48 | $54.03 | 1,649,400 | — | — |
| 2017-12-18 | $43.49 | $54.04 | 4,921,900 | — | — |
| 2017-12-15 | $42.83 | $53.22 | 4,543,500 | — | — |
| 2017-12-14 | $42.82 | $53.21 | 5,487,300 | — | — |
| 2017-12-13 | $42.27 | $52.53 | 2,528,000 | — | — |
| 2017-12-12 | $41.51 | $51.58 | 2,408,700 | — | — |
| 2017-12-11 | $41.39 | $51.43 | 2,050,600 | — | — |
| 2017-12-08 | $42.26 | $52.51 | 1,946,900 | — | — |
| 2017-12-07 | $41.98 | $52.17 | 3,306,500 | — | — |
| 2017-12-06 | $41.71 | $51.41 | 2,638,500 | — | — |
| 2017-12-05 | $41.65 | $51.34 | 2,337,200 | — | — |
| 2017-12-04 | $41.65 | $51.34 | 1,854,300 | — | — |
| 2017-12-01 | $41.54 | $51.20 | 2,241,000 | — | — |
| 2017-11-30 | $41.69 | $51.38 | 2,921,400 | — | — |
| 2017-11-29 | $41.51 | $51.16 | 3,007,300 | — | — |
| 2017-11-28 | $40.65 | $50.10 | 3,988,000 | — | — |
| 2017-11-27 | $40.59 | $50.03 | 2,035,200 | — | — |
| 2017-11-24 | $40.86 | $50.36 | 795,100 | — | — |
| 2017-11-22 | $41.03 | $50.57 | 1,016,600 | — | — |
| 2017-11-21 | $41.25 | $50.84 | 1,937,200 | — | — |
| 2017-11-20 | $42.07 | $51.85 | 4,211,600 | — | — |
| 2017-11-17 | $41.66 | $51.35 | 4,198,300 | — | — |
| 2017-11-16 | $41.00 | $50.53 | 3,627,900 | — | — |
| 2017-11-15 | $40.26 | $49.62 | 3,356,200 | — | — |
| 2017-11-14 | $40.20 | $49.55 | 2,603,200 | — | — |
| 2017-11-13 | $40.44 | $49.84 | 3,718,400 | — | — |
| 2017-11-10 | $40.82 | $50.31 | 3,976,700 | — | — |
| 2017-11-09 | $40.16 | $49.50 | 3,201,700 | — | — |
| 2017-11-08 | $40.08 | $49.40 | 5,228,000 | — | — |
| 2017-11-07 | $41.93 | $51.68 | 8,299,600 | — | — |
| 2017-11-06 | $41.48 | $51.13 | 6,016,900 | — | — |
| 2017-11-03 | $41.15 | $50.72 | 3,004,000 | — | — |
| 2017-11-02 | $41.35 | $50.97 | 3,494,200 | — | — |
| 2017-11-01 | $40.68 | $50.14 | 2,730,600 | — | — |
| 2017-10-31 | $40.95 | $50.47 | 1,636,200 | — | — |
| 2017-10-30 | $39.90 | $49.18 | 2,972,000 | — | — |
| 2017-10-27 | $40.28 | $49.65 | 2,181,700 | — | — |
| 2017-10-26 | $40.39 | $49.78 | 2,771,600 | — | — |
| 2017-10-25 | $40.26 | $49.62 | 2,902,800 | — | — |
| 2017-10-24 | $40.26 | $49.62 | 3,533,400 | — | — |
| 2017-10-23 | $39.80 | $49.06 | 5,014,000 | — | — |
| 2017-10-20 | $40.35 | $49.73 | 4,479,800 | — | — |
| 2017-10-19 | $39.47 | $48.65 | 2,317,600 | — | — |
| 2017-10-18 | $39.47 | $48.65 | 1,467,500 | — | — |
| 2017-10-17 | $39.64 | $48.86 | 1,857,900 | — | — |
| 2017-10-16 | $39.32 | $48.46 | 1,825,400 | — | — |
| 2017-10-13 | $39.57 | $48.77 | 2,179,200 | — | — |
| 2017-10-12 | $39.42 | $48.59 | 3,035,400 | — | — |
| 2017-10-11 | $38.87 | $47.91 | 4,458,200 | — | — |
| 2017-10-10 | $40.00 | $49.30 | 2,759,300 | — | — |
| 2017-10-09 | $39.68 | $48.91 | 1,734,000 | — | — |
| 2017-10-06 | $39.83 | $49.09 | 3,082,000 | — | — |
| 2017-10-05 | $39.81 | $49.07 | 5,091,600 | — | — |
| 2017-10-04 | $39.72 | $48.96 | 3,205,000 | — | — |
| 2017-10-03 | $39.83 | $49.09 | 4,437,700 | — | — |
| 2017-10-02 | $40.67 | $50.13 | 3,545,800 | — | — |
| 2017-09-29 | $40.28 | $49.65 | 1,633,500 | — | — |
| 2017-09-28 | $40.12 | $49.45 | 2,234,700 | — | — |
| 2017-09-27 | $40.24 | $49.60 | 3,126,000 | — | — |
| 2017-09-26 | $39.68 | $48.91 | 3,291,700 | — | — |
| 2017-09-25 | $39.15 | $48.25 | 3,157,500 | — | — |
| 2017-09-22 | $39.95 | $49.24 | 2,541,800 | — | — |
| 2017-09-21 | $39.61 | $48.82 | 2,422,700 | — | — |
| 2017-09-20 | $39.46 | $48.64 | 6,017,100 | — | — |
| 2017-09-19 | $40.35 | $49.73 | 3,242,500 | — | — |
| 2017-09-18 | $40.47 | $49.88 | 3,853,000 | — | — |
| 2017-09-15 | $41.40 | $51.03 | 2,965,000 | — | — |
| 2017-09-14 | $41.63 | $51.31 | 2,491,100 | — | — |
| 2017-09-13 | $42.10 | $51.89 | 4,734,800 | — | — |
| 2017-09-12 | $41.28 | $50.88 | 4,352,200 | — | — |
| 2017-09-11 | $40.80 | $50.29 | 4,108,900 | — | — |
| 2017-09-08 | $40.43 | $49.83 | 4,482,400 | — | — |
| 2017-09-07 | $40.66 | $50.12 | 3,363,800 | — | — |
| 2017-09-06 | $41.52 | $50.76 | 3,945,800 | — | — |
| 2017-09-05 | $41.37 | $50.58 | 3,349,100 | — | — |
| 2017-09-01 | $41.97 | $51.31 | 2,541,900 | — | — |
| 2017-08-31 | $41.70 | $50.98 | 3,482,200 | — | — |
| 2017-08-30 | $41.20 | $50.37 | 2,641,400 | — | — |
| 2017-08-29 | $41.71 | $50.99 | 1,660,600 | — | — |
| 2017-08-28 | $41.90 | $51.22 | 3,427,800 | — | — |
| 2017-08-25 | $41.88 | $51.20 | 2,469,000 | — | — |
| 2017-08-24 | $41.32 | $50.51 | 2,884,000 | — | — |
| 2017-08-23 | $40.95 | $50.06 | 3,627,200 | — | — |
| 2017-08-22 | $40.98 | $50.10 | 3,943,200 | — | — |
| 2017-08-21 | $40.89 | $49.99 | 4,171,800 | — | — |
| 2017-08-18 | $40.38 | $49.37 | 3,770,000 | — | — |
| 2017-08-17 | $41.00 | $50.12 | 5,246,400 | — | — |
| 2017-08-16 | $40.72 | $49.78 | 7,732,300 | — | — |
| 2017-08-15 | $40.64 | $49.68 | 22,956,600 | — | — |
| 2017-08-14 | $47.92 | $58.58 | 3,643,300 | — | — |
| 2017-08-11 | $47.55 | $58.13 | 2,707,700 | — | — |
| 2017-08-10 | $47.09 | $57.57 | 2,752,200 | — | — |
| 2017-08-09 | $47.76 | $58.39 | 2,669,100 | — | — |
| 2017-08-08 | $47.83 | $58.47 | 3,364,100 | — | — |
| 2017-08-07 | $47.57 | $58.15 | 2,598,100 | — | — |
| 2017-08-04 | $47.01 | $57.47 | 2,645,400 | — | — |
| 2017-08-03 | $46.15 | $56.42 | 2,776,800 | — | — |
| 2017-08-02 | $46.22 | $56.50 | 3,444,500 | — | — |
| 2017-08-01 | $47.79 | $58.42 | 3,335,700 | — | — |
| 2017-07-31 | $47.14 | $57.63 | 7,497,000 | — | — |
| 2017-07-28 | $48.69 | $59.52 | 3,814,200 | — | — |
| 2017-07-27 | $47.97 | $58.64 | 4,513,300 | — | — |
| 2017-07-26 | $47.89 | $58.55 | 2,882,700 | — | — |
| 2017-07-25 | $48.52 | $59.32 | 2,224,600 | — | — |
| 2017-07-24 | $48.55 | $59.35 | 1,940,300 | — | — |
| 2017-07-21 | $48.74 | $59.59 | 2,220,300 | — | — |
| 2017-07-20 | $48.08 | $58.78 | 1,701,000 | — | — |
| 2017-07-19 | $48.15 | $58.86 | 1,217,100 | — | — |
| 2017-07-18 | $47.75 | $58.37 | 1,225,600 | — | — |
| 2017-07-17 | $47.94 | $58.61 | 1,602,500 | — | — |
| 2017-07-14 | $47.99 | $58.67 | 2,071,700 | — | — |
| 2017-07-13 | $47.44 | $58.00 | 1,841,200 | — | — |
| 2017-07-12 | $47.05 | $57.52 | 2,031,900 | — | — |
| 2017-07-11 | $47.01 | $57.47 | 1,828,900 | — | — |
| 2017-07-10 | $47.57 | $58.15 | 2,618,300 | — | — |
| 2017-07-07 | $47.68 | $58.29 | 2,677,000 | — | — |
| 2017-07-06 | $46.68 | $57.07 | 2,600,500 | — | — |
| 2017-07-05 | $47.10 | $57.58 | 2,898,400 | — | — |
| 2017-07-03 | $47.33 | $57.86 | 1,169,200 | — | — |
| 2017-06-30 | $47.34 | $57.87 | 2,189,000 | — | — |
| 2017-06-29 | $46.86 | $57.29 | 2,057,700 | — | — |
| 2017-06-28 | $47.33 | $57.86 | 1,838,400 | — | — |
| 2017-06-27 | $47.12 | $57.60 | 1,839,300 | — | — |
| 2017-06-26 | $47.26 | $57.78 | 2,070,200 | — | — |
| 2017-06-23 | $46.71 | $57.10 | 2,315,700 | — | — |
| 2017-06-22 | $46.48 | $56.82 | 2,097,200 | — | — |
| 2017-06-21 | $46.55 | $56.91 | 3,107,700 | — | — |
| 2017-06-20 | $45.70 | $55.87 | 1,674,300 | — | — |
| 2017-06-19 | $46.55 | $56.91 | 1,581,900 | — | — |
| 2017-06-16 | $46.23 | $56.52 | 3,525,400 | — | — |
| 2017-06-15 | $46.07 | $56.32 | 2,961,600 | — | — |
| 2017-06-14 | $46.29 | $56.59 | 2,693,800 | — | — |
| 2017-06-13 | $46.14 | $56.41 | 2,891,500 | — | — |
| 2017-06-12 | $46.37 | $56.69 | 3,666,800 | — | — |
| 2017-06-09 | $46.72 | $57.12 | 2,830,200 | — | — |
| 2017-06-08 | $46.49 | $56.83 | 3,312,900 | — | — |
| 2017-06-07 | $46.35 | $56.66 | 2,223,500 | — | — |
| 2017-06-06 | $46.50 | $56.43 | 3,367,600 | — | — |
| 2017-06-05 | $46.56 | $56.51 | 2,373,500 | — | — |
| 2017-06-02 | $46.00 | $55.83 | 2,972,100 | — | — |
| 2017-06-01 | $46.16 | $56.02 | 2,807,000 | — | — |
| 2017-05-31 | $46.21 | $56.08 | 3,136,700 | — | — |
| 2017-05-30 | $46.07 | $55.91 | 2,452,000 | — | — |
| 2017-05-26 | $46.33 | $56.23 | 1,438,700 | — | — |
| 2017-05-25 | $46.07 | $55.91 | 1,924,600 | — | — |
| 2017-05-24 | $46.11 | $55.96 | 3,331,900 | — | — |
| 2017-05-23 | $46.01 | $55.84 | 2,919,700 | — | — |
| 2017-05-22 | $45.74 | $55.51 | 3,102,500 | — | — |
| 2017-05-19 | $45.32 | $55.00 | 2,492,300 | — | — |
| 2017-05-18 | $44.67 | $54.21 | 2,694,300 | — | — |
| 2017-05-17 | $44.75 | $54.31 | 3,328,400 | — | — |
| 2017-05-16 | $44.99 | $54.60 | 2,479,400 | — | — |
| 2017-05-15 | $45.41 | $55.11 | 3,547,600 | — | — |
| 2017-05-12 | $45.27 | $54.94 | 3,347,000 | — | — |
| 2017-05-11 | $45.73 | $55.50 | 3,808,700 | — | — |
| 2017-05-10 | $45.94 | $55.75 | 4,774,400 | — | — |
| 2017-05-09 | $45.20 | $54.86 | 5,374,600 | — | — |
| 2017-05-08 | $44.71 | $54.26 | 13,705,200 | — | — |
| 2017-05-05 | $42.66 | $51.77 | 2,611,100 | — | — |
| 2017-05-04 | $42.56 | $51.65 | 2,589,000 | — | — |
| 2017-05-03 | $42.66 | $51.77 | 5,415,900 | — | — |
| 2017-05-02 | $43.15 | $52.37 | 14,411,700 | — | — |
| 2017-05-01 | $38.74 | $47.02 | 5,668,500 | — | — |
| 2017-04-28 | $39.39 | $47.80 | 3,224,800 | — | — |
| 2017-04-27 | $39.82 | $48.33 | 2,219,900 | — | — |
| 2017-04-26 | $39.42 | $47.84 | 2,619,300 | — | — |
| 2017-04-25 | $39.57 | $48.02 | 2,235,500 | — | — |
| 2017-04-24 | $39.30 | $47.70 | 4,953,900 | — | — |
| 2017-04-21 | $39.11 | $47.46 | 3,875,100 | — | — |
| 2017-04-20 | $39.78 | $48.28 | 3,598,600 | — | — |
| 2017-04-19 | $39.41 | $47.83 | 3,131,300 | — | — |
| 2017-04-18 | $39.52 | $47.96 | 2,070,200 | — | — |
| 2017-04-17 | $39.72 | $48.21 | 1,874,300 | — | — |
| 2017-04-13 | $39.73 | $48.22 | 1,696,300 | — | — |
| 2017-04-12 | $40.14 | $48.71 | 3,517,300 | — | — |
| 2017-04-11 | $40.06 | $48.62 | 2,082,100 | — | — |
| 2017-04-10 | $39.62 | $48.08 | 2,095,900 | — | — |
| 2017-04-07 | $39.63 | $48.10 | 2,492,500 | — | — |
| 2017-04-06 | $40.04 | $48.59 | 4,735,700 | — | — |
| 2017-04-05 | $39.34 | $47.74 | 2,888,600 | — | — |
| 2017-04-04 | $39.56 | $48.01 | 4,929,700 | — | — |
| 2017-04-03 | $40.62 | $49.30 | 3,915,700 | — | — |
| 2017-03-31 | $41.33 | $50.16 | 3,602,300 | — | — |
| 2017-03-30 | $41.69 | $50.60 | 3,854,300 | — | — |
| 2017-03-29 | $41.39 | $50.23 | 4,831,900 | — | — |
| 2017-03-28 | $40.91 | $49.65 | 4,951,400 | — | — |
| 2017-03-27 | $40.03 | $48.58 | 4,166,000 | — | — |
| 2017-03-24 | $39.09 | $47.44 | 2,065,300 | — | — |
| 2017-03-23 | $38.88 | $47.19 | 1,552,600 | — | — |
| 2017-03-22 | $38.54 | $46.77 | 3,055,600 | — | — |
| 2017-03-21 | $38.68 | $46.94 | 3,045,800 | — | — |
| 2017-03-20 | $39.15 | $47.51 | 2,103,100 | — | — |
| 2017-03-17 | $39.74 | $48.23 | 3,658,900 | — | — |
| 2017-03-16 | $39.67 | $48.14 | 2,759,800 | — | — |
| 2017-03-15 | $39.86 | $48.38 | 5,054,400 | — | — |
| 2017-03-14 | $38.97 | $47.29 | 2,011,000 | — | — |
| 2017-03-13 | $38.91 | $47.22 | 4,047,200 | — | — |
| 2017-03-10 | $39.27 | $47.66 | 4,348,000 | — | — |
| 2017-03-09 | $38.48 | $46.70 | 2,633,600 | — | — |
| 2017-03-08 | $38.70 | $46.97 | 3,437,800 | — | — |
| 2017-03-07 | $37.82 | $45.49 | 3,268,200 | — | — |
| 2017-03-06 | $38.02 | $45.73 | 2,489,800 | — | — |
| 2017-03-03 | $38.07 | $45.79 | 2,481,900 | — | — |
| 2017-03-02 | $38.43 | $46.22 | 2,571,200 | — | — |
| 2017-03-01 | $38.39 | $46.17 | 3,795,300 | — | — |
| 2017-02-28 | $38.09 | $45.81 | 3,789,000 | — | — |
| 2017-02-27 | $38.71 | $46.56 | 3,340,900 | — | — |
| 2017-02-24 | $38.02 | $45.73 | 2,983,700 | — | — |
| 2017-02-23 | $37.95 | $45.65 | 3,378,100 | — | — |
| 2017-02-22 | $38.63 | $46.46 | 2,537,000 | — | — |
| 2017-02-21 | $38.66 | $46.50 | 2,932,900 | — | — |
| 2017-02-17 | $38.21 | $45.96 | 4,967,200 | — | — |
| 2017-02-16 | $37.96 | $45.66 | 3,794,500 | — | — |
| 2017-02-15 | $38.15 | $45.89 | 3,206,100 | — | — |
| 2017-02-14 | $38.10 | $45.83 | 3,906,100 | — | — |
| 2017-02-13 | $38.13 | $45.86 | 2,568,600 | — | — |
| 2017-02-10 | $38.07 | $45.79 | 4,263,900 | — | — |
| 2017-02-09 | $37.53 | $45.14 | 2,871,800 | — | — |
| 2017-02-08 | $37.47 | $45.07 | 2,810,400 | — | — |
| 2017-02-07 | $36.88 | $44.36 | 3,835,200 | — | — |
| 2017-02-06 | $37.16 | $44.70 | 4,792,200 | — | — |
| 2017-02-03 | $36.77 | $44.23 | 3,949,900 | — | — |
| 2017-02-02 | $36.99 | $44.49 | 4,768,300 | — | — |
| 2017-02-01 | $37.81 | $45.48 | 8,912,900 | — | — |
| 2017-01-31 | $37.35 | $44.92 | 13,016,400 | — | — |
| 2017-01-30 | $35.98 | $43.28 | 4,491,700 | — | — |
| 2017-01-27 | $35.58 | $42.79 | 2,880,200 | — | — |
| 2017-01-26 | $35.90 | $43.18 | 2,354,200 | — | — |
| 2017-01-25 | $36.26 | $43.61 | 4,043,200 | — | — |
| 2017-01-24 | $36.75 | $44.20 | 4,368,800 | — | — |
| 2017-01-23 | $35.44 | $42.63 | 2,565,100 | — | — |
| 2017-01-20 | $35.31 | $42.47 | 2,618,500 | — | — |
| 2017-01-19 | $35.10 | $42.22 | 1,835,600 | — | — |
| 2017-01-18 | $35.35 | $42.52 | 2,501,400 | — | — |
| 2017-01-17 | $35.73 | $42.98 | 2,658,900 | — | — |
| 2017-01-13 | $35.08 | $42.19 | 1,685,500 | — | — |
| 2017-01-12 | $35.11 | $42.23 | 1,801,400 | — | — |
| 2017-01-11 | $35.14 | $42.27 | 3,091,700 | — | — |
| 2017-01-10 | $35.48 | $42.67 | 2,680,500 | — | — |
| 2017-01-09 | $34.99 | $42.09 | 2,857,800 | — | — |
| 2017-01-06 | $35.54 | $42.75 | 2,601,900 | — | — |
| 2017-01-05 | $35.29 | $42.45 | 4,949,400 | — | — |
| 2017-01-04 | $36.24 | $43.59 | 3,889,800 | — | — |
| 2017-01-03 | $35.51 | $42.71 | 3,166,300 | — | — |