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
- 1980-03-17 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 | $42.31 | $49.33 | 4,334,900 | — | — |
| 2017-12-28 | $41.86 | $48.81 | 2,100,200 | — | — |
| 2017-12-27 | $42.00 | $48.97 | 2,218,500 | — | — |
| 2017-12-26 | $42.27 | $49.28 | 2,538,200 | — | — |
| 2017-12-22 | $42.05 | $49.03 | 4,022,300 | — | — |
| 2017-12-21 | $41.96 | $48.92 | 4,620,600 | — | — |
| 2017-12-20 | $41.22 | $48.06 | 5,456,300 | — | — |
| 2017-12-19 | $41.24 | $48.08 | 5,987,000 | — | — |
| 2017-12-18 | $41.67 | $48.58 | 9,344,700 | — | — |
| 2017-12-15 | $40.52 | $47.24 | 11,767,700 | — | — |
| 2017-12-14 | $40.01 | $46.65 | 19,515,700 | — | — |
| 2017-12-13 | $39.53 | $46.09 | 6,082,500 | — | — |
| 2017-12-12 | $39.29 | $45.81 | 10,735,600 | — | — |
| 2017-12-11 | $39.49 | $46.04 | 7,628,900 | — | — |
| 2017-12-08 | $38.67 | $45.09 | 7,119,800 | — | — |
| 2017-12-07 | $37.37 | $43.57 | 7,303,700 | — | — |
| 2017-12-06 | $36.99 | $43.13 | 5,686,700 | — | — |
| 2017-12-05 | $37.41 | $43.62 | 6,462,400 | — | — |
| 2017-12-04 | $37.44 | $43.65 | 5,736,300 | — | — |
| 2017-12-01 | $38.12 | $44.45 | 7,798,500 | — | — |
| 2017-11-30 | $36.53 | $42.59 | 5,677,700 | — | — |
| 2017-11-29 | $36.86 | $42.98 | 4,432,800 | — | — |
| 2017-11-28 | $36.88 | $43.00 | 8,740,200 | — | — |
| 2017-11-27 | $36.46 | $42.51 | 5,693,500 | — | — |
| 2017-11-24 | $37.37 | $43.57 | 4,938,400 | — | — |
| 2017-11-22 | $37.28 | $43.47 | 3,324,700 | — | — |
| 2017-11-21 | $37.23 | $43.41 | 8,026,900 | — | — |
| 2017-11-20 | $36.50 | $42.56 | 4,333,500 | — | — |
| 2017-11-17 | $37.59 | $43.83 | 3,378,100 | — | — |
| 2017-11-16 | $37.50 | $43.72 | 4,741,100 | — | — |
| 2017-11-15 | $37.80 | $44.07 | 2,446,900 | — | — |
| 2017-11-14 | $37.85 | $44.13 | 3,732,700 | — | — |
| 2017-11-13 | $37.57 | $43.80 | 3,572,100 | — | — |
| 2017-11-10 | $38.16 | $44.49 | 2,451,500 | — | — |
| 2017-11-09 | $38.08 | $44.40 | 4,659,200 | — | — |
| 2017-11-08 | $37.24 | $43.42 | 5,854,400 | — | — |
| 2017-11-07 | $36.67 | $42.75 | 5,187,700 | — | — |
| 2017-11-06 | $37.39 | $43.59 | 8,418,500 | — | — |
| 2017-11-03 | $35.72 | $41.65 | 5,468,500 | — | — |
| 2017-11-02 | $35.34 | $41.20 | 7,329,200 | — | — |
| 2017-11-01 | $36.85 | $42.96 | 5,703,600 | — | — |
| 2017-10-31 | $35.71 | $41.64 | 17,996,200 | — | — |
| 2017-10-30 | $38.24 | $44.59 | 3,805,200 | — | — |
| 2017-10-27 | $38.35 | $44.71 | 3,812,800 | — | — |
| 2017-10-26 | $38.57 | $44.97 | 4,486,100 | — | — |
| 2017-10-25 | $39.02 | $45.49 | 4,596,400 | — | — |
| 2017-10-24 | $38.92 | $45.38 | 5,906,300 | — | — |
| 2017-10-23 | $38.47 | $44.85 | 2,571,500 | — | — |
| 2017-10-20 | $38.51 | $44.90 | 3,998,500 | — | — |
| 2017-10-19 | $38.29 | $44.64 | 3,001,700 | — | — |
| 2017-10-18 | $37.51 | $43.73 | 4,793,200 | — | — |
| 2017-10-17 | $38.54 | $44.93 | 4,239,800 | — | — |
| 2017-10-16 | $38.18 | $44.52 | 6,493,300 | — | — |
| 2017-10-13 | $37.95 | $44.25 | 4,860,600 | — | — |
| 2017-10-12 | $37.76 | $44.03 | 3,954,200 | — | — |
| 2017-10-11 | $38.29 | $44.64 | 2,767,000 | — | — |
| 2017-10-10 | $38.45 | $44.83 | 4,543,600 | — | — |
| 2017-10-09 | $38.25 | $44.60 | 4,013,000 | — | — |
| 2017-10-06 | $38.29 | $44.64 | 6,285,000 | — | — |
| 2017-10-05 | $37.92 | $44.21 | 11,211,400 | — | — |
| 2017-10-04 | $37.80 | $44.07 | 36,946,500 | — | — |
| 2017-10-03 | $32.53 | $37.93 | 4,166,500 | — | — |
| 2017-10-02 | $32.39 | $37.76 | 5,524,800 | — | — |
| 2017-09-29 | $31.37 | $36.58 | 8,833,600 | — | — |
| 2017-09-28 | $30.86 | $35.98 | 5,673,600 | — | — |
| 2017-09-27 | $31.93 | $37.23 | 3,952,000 | — | — |
| 2017-09-26 | $31.13 | $36.30 | 4,583,900 | — | — |
| 2017-09-25 | $31.48 | $36.70 | 4,415,600 | — | — |
| 2017-09-22 | $31.30 | $36.49 | 5,204,000 | — | — |
| 2017-09-21 | $31.24 | $36.42 | 4,836,500 | — | — |
| 2017-09-20 | $31.39 | $36.60 | 6,279,900 | — | — |
| 2017-09-19 | $30.98 | $36.12 | 7,119,200 | — | — |
| 2017-09-18 | $31.50 | $36.73 | 7,751,000 | — | — |
| 2017-09-15 | $32.03 | $37.34 | 20,184,700 | — | — |
| 2017-09-14 | $32.87 | $38.32 | 4,941,500 | — | — |
| 2017-09-13 | $33.56 | $39.13 | 4,157,300 | — | — |
| 2017-09-12 | $33.60 | $39.18 | 5,745,200 | — | — |
| 2017-09-11 | $33.04 | $38.52 | 5,568,100 | — | — |
| 2017-09-08 | $32.10 | $37.43 | 4,187,800 | — | — |
| 2017-09-07 | $31.91 | $37.20 | 6,359,600 | — | — |
| 2017-09-06 | $32.24 | $37.59 | 6,244,500 | — | — |
| 2017-09-05 | $31.59 | $36.83 | 5,659,400 | — | — |
| 2017-09-01 | $31.57 | $36.81 | 4,179,800 | — | — |
| 2017-08-31 | $31.48 | $36.70 | 6,685,900 | — | — |
| 2017-08-30 | $30.59 | $35.67 | 7,085,900 | — | — |
| 2017-08-29 | $30.50 | $35.56 | 4,720,000 | — | — |
| 2017-08-28 | $30.83 | $35.95 | 3,920,500 | — | — |
| 2017-08-25 | $30.53 | $35.60 | 3,856,600 | — | — |
| 2017-08-24 | $30.21 | $35.22 | 6,235,500 | — | — |
| 2017-08-23 | $30.32 | $35.35 | 3,893,400 | — | — |
| 2017-08-22 | $30.73 | $35.83 | 4,604,300 | — | — |
| 2017-08-21 | $30.44 | $35.49 | 5,724,000 | — | — |
| 2017-08-18 | $30.72 | $35.82 | 7,185,300 | — | — |
| 2017-08-17 | $30.56 | $35.63 | 8,867,800 | — | — |
| 2017-08-16 | $30.47 | $35.53 | 8,994,700 | — | — |
| 2017-08-15 | $30.13 | $35.13 | 6,564,900 | — | — |
| 2017-08-14 | $29.63 | $34.55 | 11,948,300 | — | — |
| 2017-08-11 | $30.88 | $36.00 | 11,080,800 | — | — |
| 2017-08-10 | $32.29 | $37.65 | 12,327,400 | — | — |
| 2017-08-09 | $32.08 | $37.40 | 32,038,100 | — | — |
| 2017-08-08 | $31.79 | $37.06 | 11,391,200 | — | — |
| 2017-08-07 | $32.00 | $37.31 | 19,740,800 | — | — |
| 2017-08-04 | $32.92 | $38.38 | 12,669,000 | — | — |
| 2017-08-03 | $34.70 | $40.46 | 11,843,300 | — | — |
| 2017-08-02 | $36.92 | $43.05 | 7,517,100 | — | — |
| 2017-08-01 | $38.59 | $44.99 | 2,768,500 | — | — |
| 2017-07-31 | $38.99 | $45.46 | 4,037,100 | — | — |
| 2017-07-28 | $38.74 | $45.17 | 2,304,200 | — | — |
| 2017-07-27 | $38.49 | $44.88 | 3,395,600 | — | — |
| 2017-07-26 | $39.19 | $45.69 | 2,606,800 | — | — |
| 2017-07-25 | $38.82 | $45.26 | 2,063,500 | — | — |
| 2017-07-24 | $38.76 | $45.19 | 3,404,100 | — | — |
| 2017-07-21 | $39.17 | $45.67 | 2,991,900 | — | — |
| 2017-07-20 | $39.49 | $46.04 | 5,349,100 | — | — |
| 2017-07-19 | $38.34 | $44.70 | 3,751,400 | — | — |
| 2017-07-18 | $38.11 | $44.43 | 4,664,000 | — | — |
| 2017-07-17 | $38.75 | $45.18 | 4,496,700 | — | — |
| 2017-07-14 | $39.21 | $45.72 | 3,397,100 | — | — |
| 2017-07-13 | $39.05 | $45.53 | 4,804,800 | — | — |
| 2017-07-12 | $38.58 | $44.98 | 3,249,500 | — | — |
| 2017-07-11 | $37.65 | $43.90 | 3,207,400 | — | — |
| 2017-07-10 | $37.72 | $43.98 | 3,136,000 | — | — |
| 2017-07-07 | $37.61 | $43.85 | 2,806,400 | — | — |
| 2017-07-06 | $37.65 | $43.90 | 3,202,300 | — | — |
| 2017-07-05 | $38.47 | $44.85 | 3,803,400 | — | — |
| 2017-07-03 | $38.81 | $45.25 | 1,854,700 | — | — |
| 2017-06-30 | $38.82 | $45.26 | 2,418,900 | — | — |
| 2017-06-29 | $38.76 | $45.19 | 3,118,400 | — | — |
| 2017-06-28 | $39.07 | $45.55 | 3,466,700 | — | — |
| 2017-06-27 | $38.43 | $44.81 | 4,765,300 | — | — |
| 2017-06-26 | $39.03 | $45.51 | 5,316,200 | — | — |
| 2017-06-23 | $39.03 | $45.51 | 16,048,900 | — | — |
| 2017-06-22 | $39.01 | $45.48 | 6,319,900 | — | — |
| 2017-06-21 | $38.27 | $44.62 | 4,223,000 | — | — |
| 2017-06-20 | $37.42 | $43.63 | 3,739,000 | — | — |
| 2017-06-19 | $37.23 | $43.41 | 4,024,500 | — | — |
| 2017-06-16 | $36.72 | $42.81 | 8,784,900 | — | — |
| 2017-06-15 | $36.98 | $43.12 | 8,417,100 | — | — |
| 2017-06-14 | $37.88 | $44.17 | 5,768,200 | — | — |
| 2017-06-13 | $37.77 | $44.04 | 7,519,500 | — | — |
| 2017-06-12 | $38.88 | $45.33 | 6,320,000 | — | — |
| 2017-06-09 | $40.09 | $46.74 | 9,299,300 | — | — |
| 2017-06-08 | $39.71 | $46.30 | 7,981,100 | — | — |
| 2017-06-07 | $39.34 | $45.87 | 5,181,200 | — | — |
| 2017-06-06 | $38.55 | $44.95 | 2,275,400 | — | — |
| 2017-06-05 | $38.64 | $45.05 | 4,247,600 | — | — |
| 2017-06-02 | $39.08 | $45.56 | 6,066,500 | — | — |
| 2017-06-01 | $39.56 | $46.12 | 5,097,100 | — | — |
| 2017-05-31 | $38.98 | $45.45 | 5,535,300 | — | — |
| 2017-05-30 | $39.36 | $45.89 | 3,485,100 | — | — |
| 2017-05-26 | $39.72 | $46.31 | 3,974,200 | — | — |
| 2017-05-25 | $39.83 | $46.44 | 4,691,800 | — | — |
| 2017-05-24 | $39.18 | $45.68 | 3,432,500 | — | — |
| 2017-05-23 | $39.59 | $46.16 | 7,414,700 | — | — |
| 2017-05-22 | $38.64 | $45.05 | 4,457,400 | — | — |
| 2017-05-19 | $37.94 | $44.24 | 3,434,800 | — | — |
| 2017-05-18 | $38.15 | $44.48 | 4,891,100 | — | — |
| 2017-05-17 | $38.65 | $45.06 | 4,540,100 | — | — |
| 2017-05-16 | $39.15 | $45.65 | 4,942,200 | — | — |
| 2017-05-15 | $38.68 | $45.10 | 4,695,500 | — | — |
| 2017-05-12 | $38.94 | $45.40 | 5,020,900 | — | — |
| 2017-05-11 | $39.43 | $45.97 | 9,857,100 | — | — |
| 2017-05-10 | $38.21 | $44.55 | 12,114,900 | — | — |
| 2017-05-09 | $38.01 | $44.32 | 7,378,700 | — | — |
| 2017-05-08 | $37.38 | $43.58 | 3,878,100 | — | — |
| 2017-05-05 | $37.90 | $44.19 | 5,568,900 | — | — |
| 2017-05-04 | $38.01 | $44.32 | 4,808,500 | — | — |
| 2017-05-03 | $37.19 | $43.36 | 6,301,500 | — | — |
| 2017-05-02 | $38.17 | $44.50 | 5,166,200 | — | — |
| 2017-05-01 | $37.40 | $43.61 | 2,460,500 | — | — |
| 2017-04-28 | $37.35 | $43.55 | 3,499,400 | — | — |
| 2017-04-27 | $37.72 | $43.98 | 3,467,300 | — | — |
| 2017-04-26 | $37.44 | $43.65 | 6,161,200 | — | — |
| 2017-04-25 | $36.85 | $42.96 | 5,844,100 | — | — |
| 2017-04-24 | $37.47 | $43.69 | 4,490,500 | — | — |
| 2017-04-21 | $36.83 | $42.94 | 3,876,700 | — | — |
| 2017-04-20 | $37.08 | $43.23 | 3,596,500 | — | — |
| 2017-04-19 | $36.96 | $43.09 | 3,848,800 | — | — |
| 2017-04-18 | $37.03 | $43.17 | 4,422,700 | — | — |
| 2017-04-17 | $37.55 | $43.78 | 3,634,300 | — | — |
| 2017-04-13 | $37.67 | $43.92 | 2,968,000 | — | — |
| 2017-04-12 | $38.04 | $44.35 | 4,225,800 | — | — |
| 2017-04-11 | $38.45 | $44.83 | 7,016,000 | — | — |
| 2017-04-10 | $39.25 | $45.76 | 4,782,100 | — | — |
| 2017-04-07 | $39.60 | $46.17 | 6,607,500 | — | — |
| 2017-04-06 | $38.96 | $45.42 | 4,102,400 | — | — |
| 2017-04-05 | $38.82 | $45.26 | 5,371,900 | — | — |
| 2017-04-04 | $38.70 | $45.12 | 5,425,700 | — | — |
| 2017-04-03 | $39.01 | $45.48 | 7,582,200 | — | — |
| 2017-03-31 | $38.99 | $45.46 | 6,588,100 | — | — |
| 2017-03-30 | $39.59 | $46.16 | 7,331,500 | — | — |
| 2017-03-29 | $40.35 | $47.05 | 10,250,600 | — | — |
| 2017-03-28 | $41.72 | $48.64 | 4,381,200 | — | — |
| 2017-03-27 | $41.71 | $48.63 | 8,049,700 | — | — |
| 2017-03-24 | $40.96 | $47.76 | 24,463,400 | — | — |
| 2017-03-23 | $41.61 | $48.51 | 5,030,000 | — | — |
| 2017-03-22 | $41.70 | $48.62 | 4,364,700 | — | — |
| 2017-03-21 | $41.67 | $48.58 | 4,241,500 | — | — |
| 2017-03-20 | $42.17 | $49.17 | 5,027,300 | — | — |
| 2017-03-17 | $42.03 | $49.00 | 6,070,600 | — | — |
| 2017-03-16 | $42.49 | $49.54 | 4,394,500 | — | — |
| 2017-03-15 | $42.83 | $49.94 | 6,844,200 | — | — |
| 2017-03-14 | $42.77 | $49.87 | 3,593,100 | — | — |
| 2017-03-13 | $42.98 | $50.11 | 3,195,200 | — | — |
| 2017-03-10 | $43.40 | $50.60 | 3,670,700 | — | — |
| 2017-03-09 | $43.23 | $50.40 | 4,391,500 | — | — |
| 2017-03-08 | $43.47 | $50.68 | 4,298,400 | — | — |
| 2017-03-07 | $43.33 | $50.52 | 6,585,100 | — | — |
| 2017-03-06 | $44.04 | $51.35 | 5,353,300 | — | — |
| 2017-03-03 | $45.18 | $52.68 | 5,382,300 | — | — |
| 2017-03-02 | $45.28 | $52.79 | 7,235,900 | — | — |
| 2017-03-01 | $44.87 | $52.32 | 15,930,300 | — | — |
| 2017-02-28 | $41.85 | $48.79 | 6,874,100 | — | — |
| 2017-02-27 | $42.44 | $49.48 | 4,060,300 | — | — |
| 2017-02-24 | $42.16 | $49.16 | 4,857,700 | — | — |
| 2017-02-23 | $42.33 | $49.35 | 4,395,100 | — | — |
| 2017-02-22 | $42.00 | $48.97 | 5,059,300 | — | — |
| 2017-02-21 | $42.30 | $49.32 | 7,442,800 | — | — |
| 2017-02-17 | $42.05 | $49.03 | 6,616,400 | — | — |
| 2017-02-16 | $42.00 | $48.97 | 4,437,500 | — | — |
| 2017-02-15 | $42.44 | $49.48 | 10,793,900 | — | — |
| 2017-02-14 | $40.75 | $47.51 | 5,501,900 | — | — |
| 2017-02-13 | $39.78 | $46.38 | 3,920,300 | — | — |
| 2017-02-10 | $39.31 | $45.83 | 2,521,900 | — | — |
| 2017-02-09 | $39.30 | $45.82 | 5,517,100 | — | — |
| 2017-02-08 | $39.19 | $45.69 | 5,939,500 | — | — |
| 2017-02-07 | $39.39 | $45.93 | 6,061,700 | — | — |
| 2017-02-06 | $39.98 | $46.61 | 6,182,800 | — | — |
| 2017-02-03 | $39.21 | $45.72 | 5,719,500 | — | — |
| 2017-02-02 | $39.00 | $45.47 | 6,225,400 | — | — |
| 2017-02-01 | $38.66 | $45.07 | 5,917,200 | — | — |
| 2017-01-31 | $38.05 | $44.36 | 7,353,700 | — | — |
| 2017-01-30 | $36.34 | $42.37 | 5,237,900 | — | — |
| 2017-01-27 | $36.66 | $42.74 | 2,982,100 | — | — |
| 2017-01-26 | $36.10 | $42.09 | 3,517,400 | — | — |
| 2017-01-25 | $36.48 | $42.53 | 5,124,900 | — | — |
| 2017-01-24 | $35.81 | $41.75 | 5,067,200 | — | — |
| 2017-01-23 | $36.03 | $42.01 | 4,735,300 | — | — |
| 2017-01-20 | $37.07 | $43.22 | 3,587,000 | — | — |
| 2017-01-19 | $36.95 | $43.08 | 4,062,700 | — | — |
| 2017-01-18 | $37.19 | $43.36 | 4,247,600 | — | — |
| 2017-01-17 | $37.07 | $43.22 | 4,542,900 | — | — |
| 2017-01-13 | $36.73 | $42.82 | 5,031,400 | — | — |
| 2017-01-12 | $36.77 | $42.87 | 7,167,200 | — | — |
| 2017-01-11 | $37.28 | $43.47 | 11,809,800 | — | — |
| 2017-01-10 | $38.95 | $45.41 | 3,409,800 | — | — |
| 2017-01-09 | $38.95 | $45.41 | 3,382,200 | — | — |
| 2017-01-06 | $38.50 | $44.89 | 5,723,600 | — | — |
| 2017-01-05 | $39.16 | $45.66 | 5,799,300 | — | — |
| 2017-01-04 | $39.63 | $46.21 | 6,581,800 | — | — |
| 2017-01-03 | $39.11 | $45.60 | 5,031,900 | — | — |