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
- 2010-12-07 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 | $48.42 | $67.96 | 1,231,700 | — | — |
| 2017-12-28 | $48.19 | $67.64 | 1,390,400 | — | — |
| 2017-12-27 | $47.62 | $66.84 | 856,100 | — | — |
| 2017-12-26 | $47.31 | $66.41 | 1,456,200 | — | — |
| 2017-12-22 | $47.19 | $66.24 | 1,670,900 | — | — |
| 2017-12-21 | $46.25 | $64.92 | 1,659,000 | — | — |
| 2017-12-20 | $45.54 | $63.92 | 2,284,700 | — | — |
| 2017-12-19 | $45.69 | $64.13 | 2,238,400 | — | — |
| 2017-12-18 | $47.02 | $66.00 | 2,280,300 | — | — |
| 2017-12-15 | $46.36 | $65.07 | 2,970,100 | — | — |
| 2017-12-14 | $47.00 | $65.97 | 1,480,100 | — | — |
| 2017-12-13 | $46.66 | $65.49 | 1,358,800 | — | — |
| 2017-12-12 | $46.40 | $65.13 | 2,368,000 | — | — |
| 2017-12-11 | $46.24 | $64.90 | 2,287,000 | — | — |
| 2017-12-08 | $45.36 | $63.67 | 1,731,300 | — | — |
| 2017-12-07 | $45.01 | $63.18 | 1,595,900 | — | — |
| 2017-12-06 | $43.65 | $61.27 | 1,912,400 | — | — |
| 2017-12-05 | $45.03 | $63.21 | 1,881,200 | — | — |
| 2017-12-04 | $44.80 | $62.88 | 2,383,000 | — | — |
| 2017-12-01 | $44.20 | $62.04 | 2,323,300 | — | — |
| 2017-11-30 | $43.40 | $60.92 | 2,678,700 | — | — |
| 2017-11-29 | $41.73 | $58.57 | 2,810,900 | — | — |
| 2017-11-28 | $41.59 | $58.38 | 1,682,800 | — | — |
| 2017-11-27 | $42.12 | $59.12 | 1,694,600 | — | — |
| 2017-11-24 | $43.39 | $60.90 | 581,100 | — | — |
| 2017-11-22 | $43.28 | $60.75 | 1,265,300 | — | — |
| 2017-11-21 | $42.23 | $59.28 | 1,881,400 | — | — |
| 2017-11-20 | $42.60 | $59.79 | 1,610,100 | — | — |
| 2017-11-17 | $42.04 | $59.01 | 999,000 | — | — |
| 2017-11-16 | $41.90 | $58.81 | 1,362,900 | — | — |
| 2017-11-15 | $42.32 | $59.40 | 1,865,000 | — | — |
| 2017-11-14 | $41.56 | $58.33 | 1,636,200 | — | — |
| 2017-11-13 | $42.29 | $59.36 | 1,461,000 | — | — |
| 2017-11-10 | $44.13 | $61.94 | 1,611,500 | — | — |
| 2017-11-09 | $44.36 | $62.26 | 1,449,700 | — | — |
| 2017-11-08 | $43.67 | $61.30 | 1,207,800 | — | — |
| 2017-11-07 | $44.29 | $62.17 | 2,415,800 | — | — |
| 2017-11-06 | $45.28 | $63.56 | 2,202,700 | — | — |
| 2017-11-03 | $43.89 | $61.61 | 2,419,200 | — | — |
| 2017-11-02 | $42.82 | $60.10 | 4,447,600 | — | — |
| 2017-11-01 | $42.01 | $58.97 | 3,318,600 | — | — |
| 2017-10-31 | $41.50 | $58.25 | 1,882,800 | — | — |
| 2017-10-30 | $42.20 | $57.96 | 1,880,200 | — | — |
| 2017-10-27 | $42.06 | $57.76 | 2,702,400 | — | — |
| 2017-10-26 | $40.69 | $55.88 | 2,962,700 | — | — |
| 2017-10-25 | $40.35 | $55.41 | 2,861,000 | — | — |
| 2017-10-24 | $42.34 | $58.15 | 2,132,700 | — | — |
| 2017-10-23 | $42.77 | $58.74 | 1,588,900 | — | — |
| 2017-10-20 | $43.78 | $60.13 | 1,193,400 | — | — |
| 2017-10-19 | $44.49 | $61.10 | 1,507,700 | — | — |
| 2017-10-18 | $44.46 | $61.06 | 1,751,000 | — | — |
| 2017-10-17 | $45.38 | $62.32 | 2,131,000 | — | — |
| 2017-10-16 | $45.69 | $62.75 | 2,286,200 | — | — |
| 2017-10-13 | $47.23 | $64.86 | 1,307,700 | — | — |
| 2017-10-12 | $47.46 | $65.18 | 1,188,500 | — | — |
| 2017-10-11 | $47.78 | $65.62 | 1,071,000 | — | — |
| 2017-10-10 | $47.66 | $65.45 | 1,277,000 | — | — |
| 2017-10-09 | $47.88 | $65.76 | 562,500 | — | — |
| 2017-10-06 | $48.08 | $66.03 | 1,030,900 | — | — |
| 2017-10-05 | $48.27 | $66.29 | 1,874,900 | — | — |
| 2017-10-04 | $46.86 | $64.36 | 1,253,700 | — | — |
| 2017-10-03 | $47.38 | $65.07 | 1,164,700 | — | — |
| 2017-10-02 | $46.91 | $64.42 | 1,716,100 | — | — |
| 2017-09-29 | $47.30 | $64.96 | 1,467,000 | — | — |
| 2017-09-28 | $47.51 | $65.25 | 1,285,600 | — | — |
| 2017-09-27 | $48.24 | $66.25 | 967,100 | — | — |
| 2017-09-26 | $47.79 | $65.63 | 1,191,700 | — | — |
| 2017-09-25 | $48.35 | $66.40 | 2,149,400 | — | — |
| 2017-09-22 | $46.96 | $64.49 | 790,700 | — | — |
| 2017-09-21 | $46.82 | $64.30 | 1,161,300 | — | — |
| 2017-09-20 | $48.18 | $66.17 | 1,741,300 | — | — |
| 2017-09-19 | $47.49 | $65.22 | 1,234,300 | — | — |
| 2017-09-18 | $47.23 | $64.86 | 2,031,200 | — | — |
| 2017-09-15 | $46.93 | $64.45 | 2,021,700 | — | — |
| 2017-09-14 | $47.69 | $65.50 | 1,594,300 | — | — |
| 2017-09-13 | $47.18 | $64.79 | 1,698,700 | — | — |
| 2017-09-12 | $46.39 | $63.71 | 1,220,000 | — | — |
| 2017-09-11 | $45.55 | $62.56 | 854,700 | — | — |
| 2017-09-08 | $45.21 | $62.09 | 831,800 | — | — |
| 2017-09-07 | $45.57 | $62.58 | 958,900 | — | — |
| 2017-09-06 | $45.63 | $62.67 | 1,758,200 | — | — |
| 2017-09-05 | $44.72 | $61.42 | 979,600 | — | — |
| 2017-09-01 | $44.54 | $61.17 | 1,223,500 | — | — |
| 2017-08-31 | $44.57 | $61.21 | 1,631,700 | — | — |
| 2017-08-30 | $43.73 | $60.06 | 1,308,500 | — | — |
| 2017-08-29 | $43.44 | $59.66 | 1,184,600 | — | — |
| 2017-08-28 | $43.28 | $59.44 | 1,377,400 | — | — |
| 2017-08-25 | $44.09 | $60.55 | 1,180,800 | — | — |
| 2017-08-24 | $44.00 | $60.43 | 965,900 | — | — |
| 2017-08-23 | $44.53 | $61.16 | 1,731,800 | — | — |
| 2017-08-22 | $44.65 | $61.32 | 1,441,300 | — | — |
| 2017-08-21 | $43.36 | $59.55 | 2,106,000 | — | — |
| 2017-08-18 | $43.31 | $59.48 | 1,943,900 | — | — |
| 2017-08-17 | $42.62 | $58.53 | 979,100 | — | — |
| 2017-08-16 | $42.87 | $58.88 | 1,644,100 | — | — |
| 2017-08-15 | $43.17 | $59.29 | 1,531,200 | — | — |
| 2017-08-14 | $43.72 | $60.04 | 1,502,800 | — | — |
| 2017-08-11 | $44.30 | $60.84 | 1,303,500 | — | — |
| 2017-08-10 | $44.15 | $60.63 | 1,935,200 | — | — |
| 2017-08-09 | $44.86 | $61.61 | 2,027,300 | — | — |
| 2017-08-08 | $43.79 | $60.14 | 1,551,500 | — | — |
| 2017-08-07 | $44.80 | $61.53 | 1,291,400 | — | — |
| 2017-08-04 | $45.83 | $62.94 | 1,267,700 | — | — |
| 2017-08-03 | $46.01 | $63.19 | 1,672,500 | — | — |
| 2017-08-02 | $46.00 | $63.17 | 1,217,800 | — | — |
| 2017-08-01 | $46.22 | $63.48 | 1,183,700 | — | — |
| 2017-07-31 | $46.41 | $63.74 | 1,172,700 | — | — |
| 2017-07-28 | $46.77 | $64.23 | 2,609,500 | — | — |
| 2017-07-27 | $47.40 | $63.85 | 1,800,400 | — | — |
| 2017-07-26 | $46.25 | $62.30 | 1,632,000 | — | — |
| 2017-07-25 | $46.64 | $62.82 | 1,410,300 | — | — |
| 2017-07-24 | $46.30 | $62.37 | 1,192,800 | — | — |
| 2017-07-21 | $45.86 | $61.77 | 1,644,100 | — | — |
| 2017-07-20 | $46.39 | $62.49 | 1,170,600 | — | — |
| 2017-07-19 | $46.65 | $62.84 | 1,279,900 | — | — |
| 2017-07-18 | $45.92 | $61.85 | 1,734,900 | — | — |
| 2017-07-17 | $46.04 | $62.02 | 2,047,200 | — | — |
| 2017-07-14 | $45.74 | $61.61 | 1,308,800 | — | — |
| 2017-07-13 | $45.06 | $60.70 | 1,481,100 | — | — |
| 2017-07-12 | $45.20 | $60.88 | 2,092,300 | — | — |
| 2017-07-11 | $43.86 | $59.08 | 1,219,500 | — | — |
| 2017-07-10 | $43.84 | $59.05 | 1,239,200 | — | — |
| 2017-07-07 | $43.61 | $58.74 | 1,856,000 | — | — |
| 2017-07-06 | $44.47 | $59.90 | 1,979,400 | — | — |
| 2017-07-05 | $43.42 | $58.49 | 2,460,300 | — | — |
| 2017-07-03 | $45.02 | $60.64 | 1,109,500 | — | — |
| 2017-06-30 | $45.20 | $60.88 | 1,850,200 | — | — |
| 2017-06-29 | $43.83 | $59.04 | 1,708,700 | — | — |
| 2017-06-28 | $44.20 | $59.54 | 2,041,500 | — | — |
| 2017-06-27 | $43.53 | $58.63 | 3,371,600 | — | — |
| 2017-06-26 | $43.10 | $58.06 | 2,153,500 | — | — |
| 2017-06-23 | $42.60 | $57.38 | 3,228,000 | — | — |
| 2017-06-22 | $41.46 | $55.85 | 2,619,700 | — | — |
| 2017-06-21 | $40.68 | $54.80 | 4,519,200 | — | — |
| 2017-06-20 | $41.41 | $55.78 | 2,773,600 | — | — |
| 2017-06-19 | $43.00 | $57.92 | 1,433,600 | — | — |
| 2017-06-16 | $43.50 | $58.59 | 2,474,400 | — | — |
| 2017-06-15 | $42.45 | $57.18 | 2,994,700 | — | — |
| 2017-06-14 | $43.51 | $58.61 | 2,639,200 | — | — |
| 2017-06-13 | $45.82 | $61.72 | 1,598,000 | — | — |
| 2017-06-12 | $45.74 | $61.61 | 2,846,900 | — | — |
| 2017-06-09 | $45.77 | $61.65 | 4,965,500 | — | — |
| 2017-06-08 | $44.40 | $59.81 | 2,867,800 | — | — |
| 2017-06-07 | $44.09 | $59.39 | 2,602,600 | — | — |
| 2017-06-06 | $45.57 | $61.38 | 1,968,700 | — | — |
| 2017-06-05 | $45.13 | $60.79 | 1,782,800 | — | — |
| 2017-06-02 | $45.48 | $61.26 | 2,015,500 | — | — |
| 2017-06-01 | $45.86 | $61.77 | 1,735,600 | — | — |
| 2017-05-31 | $45.93 | $61.87 | 4,497,500 | — | — |
| 2017-05-30 | $45.92 | $61.85 | 3,318,800 | — | — |
| 2017-05-26 | $47.34 | $63.77 | 9,959,600 | — | — |
| 2017-05-25 | $48.47 | $65.29 | 1,984,800 | — | — |
| 2017-05-24 | $49.58 | $66.78 | 1,299,400 | — | — |
| 2017-05-23 | $50.26 | $67.70 | 1,631,900 | — | — |
| 2017-05-22 | $50.79 | $68.41 | 1,014,100 | — | — |
| 2017-05-19 | $50.92 | $68.59 | 1,931,200 | — | — |
| 2017-05-18 | $49.54 | $66.73 | 1,296,500 | — | — |
| 2017-05-17 | $49.55 | $66.74 | 1,039,400 | — | — |
| 2017-05-16 | $50.78 | $68.40 | 1,332,400 | — | — |
| 2017-05-15 | $51.20 | $68.97 | 1,344,100 | — | — |
| 2017-05-12 | $50.82 | $68.45 | 1,044,300 | — | — |
| 2017-05-11 | $50.89 | $68.55 | 1,604,800 | — | — |
| 2017-05-10 | $50.87 | $68.52 | 2,011,200 | — | — |
| 2017-05-09 | $49.26 | $66.35 | 1,757,200 | — | — |
| 2017-05-08 | $50.37 | $67.85 | 1,891,600 | — | — |
| 2017-05-05 | $50.37 | $67.85 | 4,013,100 | — | — |
| 2017-05-04 | $48.91 | $65.88 | 5,975,200 | — | — |
| 2017-05-03 | $55.00 | $74.08 | 1,389,600 | — | — |
| 2017-05-02 | $55.74 | $75.08 | 1,784,500 | — | — |
| 2017-05-01 | $55.86 | $75.24 | 1,058,500 | — | — |
| 2017-04-28 | $55.13 | $74.26 | 1,846,600 | — | — |
| 2017-04-27 | $56.15 | $74.41 | 1,686,300 | — | — |
| 2017-04-26 | $57.04 | $75.59 | 1,514,200 | — | — |
| 2017-04-25 | $56.98 | $75.51 | 1,979,900 | — | — |
| 2017-04-24 | $56.16 | $74.42 | 1,699,600 | — | — |
| 2017-04-21 | $55.43 | $73.45 | 1,627,900 | — | — |
| 2017-04-20 | $56.19 | $74.46 | 1,705,400 | — | — |
| 2017-04-19 | $55.75 | $73.88 | 2,143,800 | — | — |
| 2017-04-18 | $57.52 | $76.22 | 1,666,100 | — | — |
| 2017-04-17 | $57.87 | $76.69 | 1,243,000 | — | — |
| 2017-04-13 | $58.44 | $77.44 | 1,350,400 | — | — |
| 2017-04-12 | $58.88 | $78.03 | 1,107,400 | — | — |
| 2017-04-11 | $59.36 | $78.66 | 1,407,600 | — | — |
| 2017-04-10 | $59.72 | $79.14 | 986,000 | — | — |
| 2017-04-07 | $59.35 | $78.65 | 1,658,700 | — | — |
| 2017-04-06 | $59.32 | $78.61 | 1,412,300 | — | — |
| 2017-04-05 | $58.33 | $77.30 | 1,588,500 | — | — |
| 2017-04-04 | $59.48 | $78.82 | 1,358,300 | — | — |
| 2017-04-03 | $59.49 | $78.83 | 2,211,100 | — | — |
| 2017-03-31 | $59.90 | $79.38 | 2,104,000 | — | — |
| 2017-03-30 | $59.06 | $78.26 | 1,477,900 | — | — |
| 2017-03-29 | $59.01 | $78.20 | 1,995,900 | — | — |
| 2017-03-28 | $57.32 | $75.96 | 1,684,300 | — | — |
| 2017-03-27 | $56.85 | $75.34 | 1,938,700 | — | — |
| 2017-03-24 | $56.69 | $75.12 | 1,698,400 | — | — |
| 2017-03-23 | $56.74 | $75.19 | 1,184,500 | — | — |
| 2017-03-22 | $56.21 | $74.49 | 1,677,900 | — | — |
| 2017-03-21 | $56.30 | $74.61 | 2,331,200 | — | — |
| 2017-03-20 | $56.92 | $75.43 | 1,377,200 | — | — |
| 2017-03-17 | $56.47 | $74.83 | 4,488,900 | — | — |
| 2017-03-16 | $56.82 | $75.30 | 1,540,500 | — | — |
| 2017-03-15 | $56.86 | $75.35 | 2,257,700 | — | — |
| 2017-03-14 | $54.96 | $72.83 | 1,797,400 | — | — |
| 2017-03-13 | $56.52 | $74.90 | 1,551,100 | — | — |
| 2017-03-10 | $55.72 | $73.84 | 1,874,000 | — | — |
| 2017-03-09 | $55.52 | $73.57 | 3,694,600 | — | — |
| 2017-03-08 | $56.81 | $75.28 | 1,887,900 | — | — |
| 2017-03-07 | $59.07 | $78.28 | 2,512,000 | — | — |
| 2017-03-06 | $58.32 | $77.28 | 1,702,400 | — | — |
| 2017-03-03 | $58.09 | $76.98 | 1,257,100 | — | — |
| 2017-03-02 | $57.08 | $75.64 | 1,954,800 | — | — |
| 2017-03-01 | $57.27 | $75.89 | 2,318,800 | — | — |
| 2017-02-28 | $56.50 | $74.87 | 3,538,400 | — | — |
| 2017-02-27 | $55.91 | $74.09 | 1,479,100 | — | — |
| 2017-02-24 | $56.38 | $74.71 | 1,850,300 | — | — |
| 2017-02-23 | $56.23 | $74.51 | 4,911,100 | — | — |
| 2017-02-22 | $57.08 | $75.64 | 1,548,800 | — | — |
| 2017-02-21 | $58.48 | $77.50 | 1,517,700 | — | — |
| 2017-02-17 | $58.69 | $77.77 | 1,561,500 | — | — |
| 2017-02-16 | $58.53 | $77.56 | 1,901,100 | — | — |
| 2017-02-15 | $59.29 | $78.57 | 2,185,200 | — | — |
| 2017-02-14 | $59.30 | $78.58 | 1,525,300 | — | — |
| 2017-02-13 | $59.56 | $78.93 | 1,505,500 | — | — |
| 2017-02-10 | $59.34 | $78.63 | 2,052,600 | — | — |
| 2017-02-09 | $59.31 | $78.60 | 1,228,700 | — | — |
| 2017-02-08 | $59.11 | $78.33 | 1,998,500 | — | — |
| 2017-02-07 | $58.66 | $77.73 | 1,980,100 | — | — |
| 2017-02-06 | $61.35 | $81.30 | 1,764,500 | — | — |
| 2017-02-03 | $60.90 | $80.70 | 1,986,500 | — | — |
| 2017-02-02 | $59.88 | $79.35 | 1,571,600 | — | — |
| 2017-02-01 | $59.05 | $78.25 | 2,346,500 | — | — |
| 2017-01-31 | $57.62 | $76.36 | 1,902,300 | — | — |
| 2017-01-30 | $57.17 | $75.76 | 2,384,000 | — | — |
| 2017-01-27 | $58.55 | $76.38 | 1,630,400 | — | — |
| 2017-01-26 | $59.66 | $77.83 | 1,321,800 | — | — |
| 2017-01-25 | $59.46 | $77.57 | 2,078,400 | — | — |
| 2017-01-24 | $59.40 | $77.49 | 3,113,600 | — | — |
| 2017-01-23 | $57.77 | $75.36 | 5,912,200 | — | — |
| 2017-01-20 | $60.05 | $78.34 | 1,635,800 | — | — |
| 2017-01-19 | $59.89 | $78.13 | 1,155,400 | — | — |
| 2017-01-18 | $60.00 | $78.27 | 1,821,500 | — | — |
| 2017-01-17 | $59.68 | $77.86 | 1,262,200 | — | — |
| 2017-01-13 | $57.95 | $75.60 | 1,365,300 | — | — |
| 2017-01-12 | $57.35 | $74.82 | 1,473,800 | — | — |
| 2017-01-11 | $57.43 | $74.92 | 2,374,500 | — | — |
| 2017-01-10 | $57.02 | $74.39 | 1,975,300 | — | — |
| 2017-01-09 | $58.60 | $76.45 | 2,407,400 | — | — |
| 2017-01-06 | $59.41 | $77.50 | 1,720,500 | — | — |
| 2017-01-05 | $58.99 | $76.96 | 1,393,300 | — | — |
| 2017-01-04 | $58.27 | $76.02 | 1,339,200 | — | — |
| 2017-01-03 | $57.98 | $75.64 | 1,799,700 | — | — |