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
- 2013-05-02 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 | $49.47 | $49.71 | 1,672,300 | — | — |
| 2017-12-28 | $50.13 | $50.38 | 2,289,400 | — | — |
| 2017-12-27 | $50.51 | $50.76 | 1,725,400 | — | — |
| 2017-12-26 | $51.04 | $51.29 | 1,692,600 | — | — |
| 2017-12-22 | $51.14 | $51.39 | 3,385,600 | — | — |
| 2017-12-21 | $52.07 | $52.33 | 6,678,200 | — | — |
| 2017-12-20 | $46.83 | $47.06 | 1,245,100 | — | — |
| 2017-12-19 | $46.28 | $46.51 | 1,389,400 | — | — |
| 2017-12-18 | $45.76 | $45.98 | 1,095,200 | — | — |
| 2017-12-15 | $45.57 | $45.79 | 1,960,700 | — | — |
| 2017-12-14 | $45.50 | $45.72 | 1,671,600 | — | — |
| 2017-12-13 | $45.27 | $45.49 | 1,351,200 | — | — |
| 2017-12-12 | $46.30 | $46.53 | 1,457,900 | — | — |
| 2017-12-11 | $46.32 | $46.55 | 1,996,900 | — | — |
| 2017-12-08 | $46.15 | $46.38 | 4,819,800 | — | — |
| 2017-12-07 | $44.16 | $44.38 | 1,678,400 | — | — |
| 2017-12-06 | $44.57 | $44.79 | 1,255,000 | — | — |
| 2017-12-05 | $44.73 | $44.95 | 1,067,100 | — | — |
| 2017-12-04 | $45.09 | $45.31 | 1,357,200 | — | — |
| 2017-12-01 | $44.34 | $44.56 | 2,088,300 | — | — |
| 2017-11-30 | $44.20 | $44.42 | 1,716,100 | — | — |
| 2017-11-29 | $43.93 | $44.15 | 2,091,900 | — | — |
| 2017-11-28 | $42.94 | $43.14 | 1,244,700 | — | — |
| 2017-11-27 | $41.86 | $42.06 | 918,500 | — | — |
| 2017-11-24 | $42.06 | $42.26 | 474,200 | — | — |
| 2017-11-22 | $42.31 | $42.51 | 686,100 | — | — |
| 2017-11-21 | $42.19 | $42.39 | 870,100 | — | — |
| 2017-11-20 | $42.39 | $42.59 | 775,900 | — | — |
| 2017-11-17 | $42.06 | $42.26 | 1,259,200 | — | — |
| 2017-11-16 | $41.53 | $41.72 | 1,375,100 | — | — |
| 2017-11-15 | $41.42 | $41.61 | 1,307,300 | — | — |
| 2017-11-14 | $41.29 | $41.48 | 1,247,300 | — | — |
| 2017-11-13 | $41.04 | $41.23 | 1,506,800 | — | — |
| 2017-11-10 | $40.71 | $40.90 | 1,326,700 | — | — |
| 2017-11-09 | $41.33 | $41.52 | 938,200 | — | — |
| 2017-11-08 | $41.56 | $41.75 | 1,197,200 | — | — |
| 2017-11-07 | $42.05 | $42.25 | 1,905,300 | — | — |
| 2017-11-06 | $42.06 | $42.26 | 1,089,300 | — | — |
| 2017-11-03 | $41.85 | $42.05 | 1,389,000 | — | — |
| 2017-11-02 | $42.51 | $42.71 | 1,715,600 | — | — |
| 2017-11-01 | $41.30 | $41.49 | 3,489,000 | — | — |
| 2017-10-31 | $40.16 | $40.35 | 1,197,700 | — | — |
| 2017-10-30 | $40.33 | $40.52 | 1,342,600 | — | — |
| 2017-10-27 | $40.68 | $40.87 | 817,600 | — | — |
| 2017-10-26 | $40.21 | $40.40 | 1,003,000 | — | — |
| 2017-10-25 | $40.14 | $40.33 | 1,546,500 | — | — |
| 2017-10-24 | $40.89 | $41.08 | 1,913,100 | — | — |
| 2017-10-23 | $39.77 | $39.96 | 1,246,000 | — | — |
| 2017-10-20 | $40.15 | $40.34 | 996,300 | — | — |
| 2017-10-19 | $39.85 | $40.04 | 1,341,900 | — | — |
| 2017-10-18 | $39.96 | $40.15 | 1,715,500 | — | — |
| 2017-10-17 | $39.50 | $39.68 | 1,750,300 | — | — |
| 2017-10-16 | $39.69 | $39.88 | 1,267,700 | — | — |
| 2017-10-13 | $39.84 | $40.03 | 1,198,300 | — | — |
| 2017-10-12 | $39.92 | $40.11 | 1,177,900 | — | — |
| 2017-10-11 | $40.55 | $40.74 | 985,200 | — | — |
| 2017-10-10 | $40.43 | $40.62 | 612,200 | — | — |
| 2017-10-09 | $40.45 | $40.64 | 538,900 | — | — |
| 2017-10-06 | $40.70 | $40.89 | 1,296,100 | — | — |
| 2017-10-05 | $40.80 | $40.99 | 5,738,600 | — | — |
| 2017-10-04 | $39.91 | $40.10 | 1,184,100 | — | — |
| 2017-10-03 | $39.71 | $39.90 | 1,060,400 | — | — |
| 2017-10-02 | $39.98 | $40.17 | 1,463,600 | — | — |
| 2017-09-29 | $39.89 | $40.08 | 1,035,300 | — | — |
| 2017-09-28 | $39.77 | $39.96 | 993,400 | — | — |
| 2017-09-27 | $40.62 | $40.81 | 1,663,800 | — | — |
| 2017-09-26 | $39.63 | $39.82 | 775,000 | — | — |
| 2017-09-25 | $39.32 | $39.50 | 924,000 | — | — |
| 2017-09-22 | $39.47 | $39.65 | 1,512,700 | — | — |
| 2017-09-21 | $39.02 | $39.20 | 1,009,100 | — | — |
| 2017-09-20 | $39.00 | $39.18 | 1,202,900 | — | — |
| 2017-09-19 | $38.57 | $38.75 | 1,431,500 | — | — |
| 2017-09-18 | $38.51 | $38.69 | 1,305,300 | — | — |
| 2017-09-15 | $37.92 | $38.10 | 1,752,600 | — | — |
| 2017-09-14 | $37.55 | $37.73 | 1,143,700 | — | — |
| 2017-09-13 | $37.53 | $37.71 | 708,000 | — | — |
| 2017-09-12 | $37.43 | $37.60 | 793,000 | — | — |
| 2017-09-11 | $36.83 | $37.00 | 1,173,300 | — | — |
| 2017-09-08 | $36.52 | $36.69 | 1,133,400 | — | — |
| 2017-09-07 | $36.18 | $36.35 | 1,666,200 | — | — |
| 2017-09-06 | $37.38 | $37.55 | 1,145,200 | — | — |
| 2017-09-05 | $37.57 | $37.75 | 1,985,600 | — | — |
| 2017-09-01 | $38.97 | $39.15 | 1,606,900 | — | — |
| 2017-08-31 | $38.23 | $38.41 | 3,429,000 | — | — |
| 2017-08-30 | $38.38 | $38.56 | 1,214,000 | — | — |
| 2017-08-29 | $37.69 | $37.87 | 1,445,100 | — | — |
| 2017-08-28 | $38.00 | $38.17 | 1,115,600 | — | — |
| 2017-08-25 | $38.00 | $38.17 | 1,082,200 | — | — |
| 2017-08-24 | $37.50 | $37.67 | 1,162,900 | — | — |
| 2017-08-23 | $37.27 | $37.43 | 884,700 | — | — |
| 2017-08-22 | $37.18 | $37.34 | 1,409,400 | — | — |
| 2017-08-21 | $36.81 | $36.97 | 1,004,200 | — | — |
| 2017-08-18 | $37.33 | $37.49 | 1,384,600 | — | — |
| 2017-08-17 | $37.60 | $37.77 | 1,373,600 | — | — |
| 2017-08-16 | $38.43 | $38.60 | 1,085,100 | — | — |
| 2017-08-15 | $38.90 | $39.07 | 1,205,800 | — | — |
| 2017-08-14 | $38.88 | $39.05 | 835,600 | — | — |
| 2017-08-11 | $38.56 | $38.73 | 1,041,600 | — | — |
| 2017-08-10 | $38.67 | $38.84 | 987,500 | — | — |
| 2017-08-09 | $39.66 | $39.83 | 1,313,400 | — | — |
| 2017-08-08 | $40.73 | $40.91 | 1,616,100 | — | — |
| 2017-08-07 | $40.73 | $40.91 | 1,000,500 | — | — |
| 2017-08-04 | $40.90 | $41.08 | 1,059,700 | — | — |
| 2017-08-03 | $40.21 | $40.39 | 2,582,100 | — | — |
| 2017-08-02 | $40.59 | $40.77 | 3,219,800 | — | — |
| 2017-08-01 | $39.70 | $39.88 | 1,815,300 | — | — |
| 2017-07-31 | $39.24 | $39.41 | 1,299,900 | — | — |
| 2017-07-28 | $39.00 | $39.17 | 1,229,000 | — | — |
| 2017-07-27 | $38.59 | $38.76 | 2,361,500 | — | — |
| 2017-07-26 | $38.26 | $38.43 | 1,036,900 | — | — |
| 2017-07-25 | $38.44 | $38.61 | 1,257,500 | — | — |
| 2017-07-24 | $37.92 | $38.09 | 900,300 | — | — |
| 2017-07-21 | $37.58 | $37.75 | 566,800 | — | — |
| 2017-07-20 | $37.54 | $37.71 | 854,000 | — | — |
| 2017-07-19 | $37.46 | $37.63 | 1,618,900 | — | — |
| 2017-07-18 | $36.87 | $37.03 | 999,900 | — | — |
| 2017-07-17 | $37.44 | $37.61 | 886,600 | — | — |
| 2017-07-14 | $37.43 | $37.60 | 906,900 | — | — |
| 2017-07-13 | $37.57 | $37.74 | 1,806,300 | — | — |
| 2017-07-12 | $37.16 | $37.32 | 1,102,000 | — | — |
| 2017-07-11 | $37.05 | $37.21 | 1,141,500 | — | — |
| 2017-07-10 | $37.23 | $37.39 | 1,165,000 | — | — |
| 2017-07-07 | $37.48 | $37.65 | 1,220,700 | — | — |
| 2017-07-06 | $37.50 | $37.67 | 1,612,900 | — | — |
| 2017-07-05 | $37.57 | $37.74 | 1,369,300 | — | — |
| 2017-07-03 | $37.69 | $37.86 | 858,100 | — | — |
| 2017-06-30 | $36.89 | $37.05 | 2,094,000 | — | — |
| 2017-06-29 | $37.34 | $37.50 | 1,315,500 | — | — |
| 2017-06-28 | $36.96 | $37.12 | 2,386,300 | — | — |
| 2017-06-27 | $36.15 | $36.31 | 1,146,300 | — | — |
| 2017-06-26 | $35.81 | $35.97 | 1,601,500 | — | — |
| 2017-06-23 | $35.24 | $35.40 | 2,735,700 | — | — |
| 2017-06-22 | $35.21 | $35.37 | 1,063,200 | — | — |
| 2017-06-21 | $35.48 | $35.64 | 1,275,900 | — | — |
| 2017-06-20 | $36.98 | $37.14 | 921,600 | — | — |
| 2017-06-19 | $37.48 | $37.65 | 1,161,000 | — | — |
| 2017-06-16 | $36.95 | $37.11 | 1,900,700 | — | — |
| 2017-06-15 | $37.39 | $37.55 | 1,431,800 | — | — |
| 2017-06-14 | $37.36 | $37.52 | 2,166,600 | — | — |
| 2017-06-13 | $37.72 | $37.89 | 1,457,000 | — | — |
| 2017-06-12 | $37.33 | $37.49 | 2,536,300 | — | — |
| 2017-06-09 | $36.97 | $37.13 | 1,502,600 | — | — |
| 2017-06-08 | $36.11 | $36.27 | 2,116,600 | — | — |
| 2017-06-07 | $35.33 | $35.49 | 1,437,500 | — | — |
| 2017-06-06 | $34.45 | $34.60 | 1,536,500 | — | — |
| 2017-06-05 | $34.97 | $35.12 | 1,215,500 | — | — |
| 2017-06-02 | $35.34 | $35.50 | 2,399,700 | — | — |
| 2017-06-01 | $35.48 | $35.64 | 1,911,600 | — | — |
| 2017-05-31 | $34.18 | $34.33 | 2,094,400 | — | — |
| 2017-05-30 | $34.32 | $34.47 | 2,659,900 | — | — |
| 2017-05-26 | $34.71 | $34.86 | 1,379,400 | — | — |
| 2017-05-25 | $34.71 | $34.85 | 1,627,500 | — | — |
| 2017-05-24 | $34.64 | $34.78 | 1,200,800 | — | — |
| 2017-05-23 | $35.02 | $35.16 | 1,030,800 | — | — |
| 2017-05-22 | $34.93 | $35.07 | 1,188,000 | — | — |
| 2017-05-19 | $35.34 | $35.49 | 1,263,600 | — | — |
| 2017-05-18 | $34.83 | $34.97 | 1,052,100 | — | — |
| 2017-05-17 | $34.92 | $35.06 | 1,647,800 | — | — |
| 2017-05-16 | $36.39 | $36.54 | 737,100 | — | — |
| 2017-05-15 | $36.70 | $36.85 | 1,702,700 | — | — |
| 2017-05-12 | $36.01 | $36.16 | 1,189,700 | — | — |
| 2017-05-11 | $36.54 | $36.69 | 917,800 | — | — |
| 2017-05-10 | $37.11 | $37.26 | 1,406,300 | — | — |
| 2017-05-09 | $36.63 | $36.78 | 1,350,600 | — | — |
| 2017-05-08 | $36.59 | $36.74 | 1,316,900 | — | — |
| 2017-05-05 | $36.76 | $36.91 | 1,316,000 | — | — |
| 2017-05-04 | $36.48 | $36.63 | 2,369,400 | — | — |
| 2017-05-03 | $37.21 | $37.36 | 3,608,200 | — | — |
| 2017-05-02 | $38.03 | $38.19 | 3,237,300 | — | — |
| 2017-05-01 | $37.74 | $37.90 | 1,588,800 | — | — |
| 2017-04-28 | $37.38 | $37.53 | 948,000 | — | — |
| 2017-04-27 | $37.61 | $37.76 | 969,900 | — | — |
| 2017-04-26 | $37.83 | $37.99 | 815,300 | — | — |
| 2017-04-25 | $38.02 | $38.18 | 1,011,100 | — | — |
| 2017-04-24 | $37.79 | $37.95 | 1,017,500 | — | — |
| 2017-04-21 | $36.68 | $36.83 | 1,322,300 | — | — |
| 2017-04-20 | $37.06 | $37.21 | 2,113,100 | — | — |
| 2017-04-19 | $36.16 | $36.31 | 1,279,000 | — | — |
| 2017-04-18 | $35.90 | $36.05 | 1,286,100 | — | — |
| 2017-04-17 | $36.42 | $36.57 | 1,268,400 | — | — |
| 2017-04-13 | $35.85 | $36.00 | 1,253,100 | — | — |
| 2017-04-12 | $36.29 | $36.44 | 1,726,300 | — | — |
| 2017-04-11 | $36.99 | $37.14 | 2,360,300 | — | — |
| 2017-04-10 | $37.19 | $37.34 | 1,196,300 | — | — |
| 2017-04-07 | $37.21 | $37.36 | 1,535,600 | — | — |
| 2017-04-06 | $37.28 | $37.43 | 1,207,100 | — | — |
| 2017-04-05 | $36.99 | $37.14 | 1,818,400 | — | — |
| 2017-04-04 | $37.53 | $37.68 | 1,677,500 | — | — |
| 2017-04-03 | $37.48 | $37.63 | 1,923,400 | — | — |
| 2017-03-31 | $37.96 | $38.12 | 1,892,700 | — | — |
| 2017-03-30 | $38.07 | $38.23 | 1,356,100 | — | — |
| 2017-03-29 | $37.21 | $37.36 | 1,313,700 | — | — |
| 2017-03-28 | $37.64 | $37.80 | 1,711,700 | — | — |
| 2017-03-27 | $36.98 | $37.13 | 1,740,900 | — | — |
| 2017-03-24 | $37.45 | $37.60 | 1,588,400 | — | — |
| 2017-03-23 | $37.45 | $37.60 | 2,119,900 | — | — |
| 2017-03-22 | $37.37 | $37.52 | 2,608,400 | — | — |
| 2017-03-21 | $37.86 | $38.02 | 1,761,800 | — | — |
| 2017-03-20 | $39.25 | $39.41 | 1,341,100 | — | — |
| 2017-03-17 | $39.94 | $40.10 | 2,755,300 | — | — |
| 2017-03-16 | $41.05 | $41.22 | 1,920,700 | — | — |
| 2017-03-15 | $40.36 | $40.53 | 2,384,700 | — | — |
| 2017-03-14 | $40.51 | $40.68 | 1,172,500 | — | — |
| 2017-03-13 | $40.80 | $40.97 | 1,570,700 | — | — |
| 2017-03-10 | $40.55 | $40.72 | 1,359,900 | — | — |
| 2017-03-09 | $40.79 | $40.96 | 1,353,700 | — | — |
| 2017-03-08 | $40.97 | $41.14 | 2,445,700 | — | — |
| 2017-03-07 | $41.09 | $41.26 | 2,162,200 | — | — |
| 2017-03-06 | $41.35 | $41.52 | 1,194,000 | — | — |
| 2017-03-03 | $41.98 | $42.15 | 1,517,700 | — | — |
| 2017-03-02 | $41.86 | $42.03 | 1,521,800 | — | — |
| 2017-03-01 | $42.51 | $42.69 | 1,827,200 | — | — |
| 2017-02-28 | $41.23 | $41.40 | 2,087,700 | — | — |
| 2017-02-27 | $41.49 | $41.66 | 2,071,900 | — | — |
| 2017-02-24 | $41.68 | $41.85 | 1,647,900 | — | — |
| 2017-02-23 | $42.93 | $43.10 | 1,497,500 | — | — |
| 2017-02-22 | $42.70 | $42.87 | 1,658,600 | — | — |
| 2017-02-21 | $42.68 | $42.85 | 1,587,800 | — | — |
| 2017-02-17 | $41.90 | $42.06 | 1,496,600 | — | — |
| 2017-02-16 | $42.50 | $42.67 | 1,690,500 | — | — |
| 2017-02-15 | $42.88 | $43.05 | 1,839,800 | — | — |
| 2017-02-14 | $42.00 | $42.16 | 1,802,700 | — | — |
| 2017-02-13 | $41.00 | $41.16 | 1,835,300 | — | — |
| 2017-02-10 | $40.07 | $40.23 | 1,549,300 | — | — |
| 2017-02-09 | $39.89 | $40.04 | 2,382,900 | — | — |
| 2017-02-08 | $39.28 | $39.43 | 3,422,400 | — | — |
| 2017-02-07 | $40.99 | $41.15 | 2,147,000 | — | — |
| 2017-02-06 | $40.88 | $41.04 | 2,250,700 | — | — |
| 2017-02-03 | $41.14 | $41.30 | 1,430,700 | — | — |
| 2017-02-02 | $39.89 | $40.04 | 1,475,300 | — | — |
| 2017-02-01 | $40.86 | $41.02 | 1,143,100 | — | — |
| 2017-01-31 | $40.22 | $40.38 | 1,436,000 | — | — |
| 2017-01-30 | $40.35 | $40.51 | 1,276,500 | — | — |
| 2017-01-27 | $40.69 | $40.85 | 1,447,700 | — | — |
| 2017-01-26 | $41.40 | $41.56 | 1,536,200 | — | — |
| 2017-01-25 | $40.80 | $40.96 | 1,604,400 | — | — |
| 2017-01-24 | $40.16 | $40.32 | 1,722,200 | — | — |
| 2017-01-23 | $39.61 | $39.76 | 1,207,200 | — | — |
| 2017-01-20 | $39.71 | $39.86 | 1,172,200 | — | — |
| 2017-01-19 | $39.24 | $39.39 | 1,313,200 | — | — |
| 2017-01-18 | $39.48 | $39.63 | 2,637,800 | — | — |
| 2017-01-17 | $39.17 | $39.32 | 1,737,300 | — | — |
| 2017-01-13 | $40.54 | $40.70 | 1,345,900 | — | — |
| 2017-01-12 | $39.91 | $40.07 | 1,286,300 | — | — |
| 2017-01-11 | $40.35 | $40.51 | 2,020,100 | — | — |
| 2017-01-10 | $40.36 | $40.52 | 2,126,100 | — | — |
| 2017-01-09 | $39.34 | $39.49 | 1,455,200 | — | — |
| 2017-01-06 | $39.45 | $39.60 | 1,051,200 | — | — |
| 2017-01-05 | $39.32 | $39.47 | 1,792,400 | — | — |
| 2017-01-04 | $40.09 | $40.25 | 2,316,100 | — | — |
| 2017-01-03 | $39.71 | $39.86 | 2,021,200 | — | — |