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
- 1983-11-21 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 | $52.93 | $258.17 | 9,994,700 | — | — |
| 2017-12-28 | $53.43 | $260.61 | 6,726,300 | — | — |
| 2017-12-27 | $53.28 | $259.88 | 8,361,900 | — | — |
| 2017-12-26 | $53.22 | $259.59 | 6,595,800 | — | — |
| 2017-12-22 | $53.19 | $259.44 | 13,657,800 | — | — |
| 2017-12-21 | $53.01 | $258.56 | 12,778,100 | — | — |
| 2017-12-20 | $52.77 | $257.39 | 11,643,500 | — | — |
| 2017-12-19 | $52.83 | $257.69 | 14,239,500 | — | — |
| 2017-12-18 | $53.25 | $259.74 | 15,874,300 | — | — |
| 2017-12-15 | $52.67 | $256.91 | 28,935,600 | — | — |
| 2017-12-14 | $52.34 | $255.30 | 18,775,400 | — | — |
| 2017-12-13 | $52.89 | $257.98 | 17,705,500 | — | — |
| 2017-12-12 | $53.19 | $259.44 | 22,901,200 | — | — |
| 2017-12-11 | $51.84 | $252.86 | 13,542,500 | — | — |
| 2017-12-08 | $51.09 | $249.20 | 13,639,900 | — | — |
| 2017-12-07 | $50.42 | $245.93 | 11,986,700 | — | — |
| 2017-12-06 | $50.68 | $247.20 | 17,296,600 | — | — |
| 2017-12-05 | $50.92 | $248.37 | 17,574,100 | — | — |
| 2017-12-04 | $51.72 | $252.27 | 19,371,000 | — | — |
| 2017-12-01 | $51.25 | $249.98 | 23,909,000 | — | — |
| 2017-11-30 | $50.89 | $248.22 | 33,268,500 | — | — |
| 2017-11-29 | $49.90 | $243.40 | 31,034,500 | — | — |
| 2017-11-28 | $48.82 | $238.13 | 20,982,500 | — | — |
| 2017-11-27 | $47.66 | $232.47 | 17,548,300 | — | — |
| 2017-11-24 | $47.01 | $229.30 | 5,097,200 | — | — |
| 2017-11-22 | $47.10 | $229.74 | 15,825,100 | — | — |
| 2017-11-21 | $46.18 | $225.25 | 13,598,000 | — | — |
| 2017-11-20 | $46.20 | $225.35 | 18,227,400 | — | — |
| 2017-11-17 | $45.42 | $221.54 | 18,933,200 | — | — |
| 2017-11-16 | $44.77 | $218.37 | 13,818,000 | — | — |
| 2017-11-15 | $44.11 | $215.15 | 15,726,500 | — | — |
| 2017-11-14 | $44.22 | $215.69 | 20,829,900 | — | — |
| 2017-11-13 | $44.75 | $218.28 | 16,673,900 | — | — |
| 2017-11-10 | $44.88 | $218.91 | 17,075,000 | — | — |
| 2017-11-09 | $45.07 | $219.84 | 21,078,700 | — | — |
| 2017-11-08 | $45.46 | $221.74 | 17,414,800 | — | — |
| 2017-11-07 | $45.57 | $222.28 | 25,789,600 | — | — |
| 2017-11-06 | $45.53 | $222.08 | 36,443,300 | — | — |
| 2017-11-03 | $47.42 | $231.30 | 8,038,200 | — | — |
| 2017-11-02 | $47.46 | $231.49 | 13,126,900 | — | — |
| 2017-11-01 | $47.83 | $233.30 | 11,046,600 | — | — |
| 2017-10-31 | $47.87 | $233.49 | 15,910,000 | — | — |
| 2017-10-30 | $47.83 | $233.30 | 24,587,400 | — | — |
| 2017-10-27 | $48.87 | $238.37 | 12,423,400 | — | — |
| 2017-10-26 | $48.89 | $238.47 | 14,420,100 | — | — |
| 2017-10-25 | $48.64 | $237.25 | 19,256,800 | — | — |
| 2017-10-24 | $48.94 | $238.71 | 11,527,900 | — | — |
| 2017-10-23 | $48.99 | $238.96 | 15,660,000 | — | — |
| 2017-10-20 | $49.53 | $241.59 | 16,259,600 | — | — |
| 2017-10-19 | $49.21 | $240.03 | 29,173,900 | — | — |
| 2017-10-18 | $48.65 | $237.30 | 20,410,400 | — | — |
| 2017-10-17 | $48.40 | $236.08 | 14,842,800 | — | — |
| 2017-10-16 | $48.09 | $234.57 | 10,394,700 | — | — |
| 2017-10-13 | $47.86 | $233.44 | 20,105,100 | — | — |
| 2017-10-12 | $48.35 | $235.83 | 17,087,900 | — | — |
| 2017-10-11 | $48.86 | $238.32 | 10,335,100 | — | — |
| 2017-10-10 | $49.14 | $239.69 | 10,843,900 | — | — |
| 2017-10-09 | $49.05 | $239.25 | 10,702,900 | — | — |
| 2017-10-06 | $48.81 | $238.08 | 13,239,600 | — | — |
| 2017-10-05 | $49.77 | $239.88 | 12,230,600 | — | — |
| 2017-10-04 | $49.90 | $240.51 | 9,887,500 | — | — |
| 2017-10-03 | $49.85 | $240.27 | 10,218,600 | — | — |
| 2017-10-02 | $49.36 | $237.91 | 9,525,800 | — | — |
| 2017-09-29 | $49.49 | $238.53 | 13,021,700 | — | — |
| 2017-09-28 | $49.41 | $238.15 | 8,231,800 | — | — |
| 2017-09-27 | $49.51 | $238.63 | 14,270,800 | — | — |
| 2017-09-26 | $49.51 | $238.63 | 12,007,500 | — | — |
| 2017-09-25 | $49.90 | $240.51 | 13,698,600 | — | — |
| 2017-09-22 | $49.90 | $240.51 | 20,646,400 | — | — |
| 2017-09-21 | $48.94 | $235.88 | 14,315,800 | — | — |
| 2017-09-20 | $49.48 | $238.49 | 18,755,900 | — | — |
| 2017-09-19 | $49.34 | $237.81 | 30,818,000 | — | — |
| 2017-09-18 | $48.09 | $231.79 | 18,810,200 | — | — |
| 2017-09-15 | $47.86 | $230.68 | 24,626,500 | — | — |
| 2017-09-14 | $47.18 | $227.40 | 11,808,500 | — | — |
| 2017-09-13 | $47.25 | $227.74 | 12,772,700 | — | — |
| 2017-09-12 | $46.79 | $225.52 | 11,173,200 | — | — |
| 2017-09-11 | $46.30 | $223.16 | 11,073,700 | — | — |
| 2017-09-08 | $46.11 | $222.24 | 14,152,000 | — | — |
| 2017-09-07 | $46.20 | $222.68 | 16,591,100 | — | — |
| 2017-09-06 | $46.91 | $226.10 | 14,081,900 | — | — |
| 2017-09-05 | $47.36 | $228.27 | 10,005,100 | — | — |
| 2017-09-01 | $47.92 | $230.97 | 11,455,200 | — | — |
| 2017-08-31 | $47.97 | $231.21 | 14,237,700 | — | — |
| 2017-08-30 | $48.12 | $231.93 | 10,758,400 | — | — |
| 2017-08-29 | $48.51 | $233.81 | 6,044,100 | — | — |
| 2017-08-28 | $48.61 | $234.29 | 6,329,400 | — | — |
| 2017-08-25 | $48.68 | $234.63 | 9,846,700 | — | — |
| 2017-08-24 | $48.31 | $232.85 | 8,898,200 | — | — |
| 2017-08-23 | $48.28 | $232.70 | 8,909,200 | — | — |
| 2017-08-22 | $48.35 | $233.04 | 11,005,500 | — | — |
| 2017-08-21 | $48.14 | $232.03 | 10,556,800 | — | — |
| 2017-08-18 | $47.69 | $229.86 | 16,919,100 | — | — |
| 2017-08-17 | $47.89 | $230.82 | 10,638,000 | — | — |
| 2017-08-16 | $48.41 | $233.33 | 9,447,000 | — | — |
| 2017-08-15 | $48.48 | $233.67 | 11,164,800 | — | — |
| 2017-08-14 | $48.78 | $235.11 | 11,064,600 | — | — |
| 2017-08-11 | $48.06 | $231.64 | 10,420,500 | — | — |
| 2017-08-10 | $48.02 | $231.45 | 13,005,200 | — | — |
| 2017-08-09 | $48.22 | $232.41 | 18,887,100 | — | — |
| 2017-08-08 | $48.60 | $234.24 | 10,901,200 | — | — |
| 2017-08-07 | $48.86 | $235.50 | 10,448,700 | — | — |
| 2017-08-04 | $48.91 | $235.74 | 13,841,700 | — | — |
| 2017-08-03 | $48.61 | $234.29 | 15,190,100 | — | — |
| 2017-08-02 | $48.21 | $232.36 | 19,233,400 | — | — |
| 2017-08-01 | $48.89 | $235.64 | 33,498,200 | — | — |
| 2017-07-31 | $48.40 | $233.28 | 28,456,800 | — | — |
| 2017-07-28 | $47.94 | $231.06 | 25,296,500 | — | — |
| 2017-07-27 | $47.81 | $230.44 | 44,702,500 | — | — |
| 2017-07-26 | $44.40 | $214.00 | 19,045,200 | — | — |
| 2017-07-25 | $43.98 | $211.98 | 9,818,800 | — | — |
| 2017-07-24 | $43.71 | $210.68 | 11,895,200 | — | — |
| 2017-07-21 | $44.23 | $213.18 | 11,426,600 | — | — |
| 2017-07-20 | $44.22 | $213.13 | 19,309,100 | — | — |
| 2017-07-19 | $43.45 | $209.42 | 13,940,800 | — | — |
| 2017-07-18 | $43.36 | $208.99 | 15,417,100 | — | — |
| 2017-07-17 | $43.66 | $210.43 | 10,804,200 | — | — |
| 2017-07-14 | $43.56 | $209.95 | 11,986,800 | — | — |
| 2017-07-13 | $43.49 | $209.61 | 12,140,500 | — | — |
| 2017-07-12 | $43.22 | $208.31 | 11,388,900 | — | — |
| 2017-07-11 | $42.89 | $206.72 | 13,249,500 | — | — |
| 2017-07-10 | $43.20 | $208.22 | 12,272,500 | — | — |
| 2017-07-07 | $43.48 | $209.57 | 12,198,500 | — | — |
| 2017-07-06 | $43.52 | $209.76 | 16,854,300 | — | — |
| 2017-07-05 | $44.65 | $212.42 | 14,853,400 | — | — |
| 2017-07-03 | $45.00 | $214.09 | 9,732,000 | — | — |
| 2017-06-30 | $44.66 | $212.47 | 13,368,900 | — | — |
| 2017-06-29 | $44.41 | $211.28 | 17,913,000 | — | — |
| 2017-06-28 | $44.84 | $213.32 | 18,703,600 | — | — |
| 2017-06-27 | $44.84 | $213.32 | 20,187,200 | — | — |
| 2017-06-26 | $45.75 | $217.65 | 10,105,500 | — | — |
| 2017-06-23 | $45.39 | $215.94 | 10,069,700 | — | — |
| 2017-06-22 | $45.42 | $216.08 | 10,511,300 | — | — |
| 2017-06-21 | $45.41 | $216.04 | 15,027,200 | — | — |
| 2017-06-20 | $45.94 | $218.56 | 16,756,100 | — | — |
| 2017-06-19 | $46.57 | $221.55 | 9,773,500 | — | — |
| 2017-06-16 | $46.63 | $221.84 | 22,573,900 | — | — |
| 2017-06-15 | $46.64 | $221.89 | 10,984,100 | — | — |
| 2017-06-14 | $46.69 | $222.13 | 9,817,600 | — | — |
| 2017-06-13 | $46.46 | $221.03 | 15,194,600 | — | — |
| 2017-06-12 | $47.19 | $224.50 | 18,929,100 | — | — |
| 2017-06-09 | $46.72 | $222.27 | 11,698,800 | — | — |
| 2017-06-08 | $46.19 | $219.75 | 11,717,800 | — | — |
| 2017-06-07 | $46.50 | $221.22 | 8,648,100 | — | — |
| 2017-06-06 | $46.44 | $220.94 | 11,610,500 | — | — |
| 2017-06-05 | $46.37 | $220.60 | 8,538,200 | — | — |
| 2017-06-02 | $46.44 | $220.94 | 18,552,800 | — | — |
| 2017-06-01 | $46.51 | $221.27 | 14,219,400 | — | — |
| 2017-05-31 | $46.64 | $221.89 | 22,811,100 | — | — |
| 2017-05-30 | $46.20 | $219.79 | 16,442,300 | — | — |
| 2017-05-26 | $45.32 | $215.61 | 5,999,900 | — | — |
| 2017-05-25 | $45.31 | $215.56 | 11,206,400 | — | — |
| 2017-05-24 | $45.04 | $214.28 | 15,846,000 | — | — |
| 2017-05-23 | $45.48 | $216.37 | 8,066,300 | — | — |
| 2017-05-22 | $45.48 | $216.37 | 9,290,100 | — | — |
| 2017-05-19 | $45.42 | $216.08 | 12,787,800 | — | — |
| 2017-05-18 | $45.04 | $214.28 | 15,648,700 | — | — |
| 2017-05-17 | $44.48 | $211.61 | 21,333,500 | — | — |
| 2017-05-16 | $45.31 | $215.56 | 14,813,500 | — | — |
| 2017-05-15 | $45.38 | $215.89 | 20,379,700 | — | — |
| 2017-05-12 | $45.84 | $218.08 | 14,470,900 | — | — |
| 2017-05-11 | $46.02 | $218.94 | 12,435,800 | — | — |
| 2017-05-10 | $46.38 | $220.65 | 12,669,600 | — | — |
| 2017-05-09 | $46.42 | $220.84 | 14,349,000 | — | — |
| 2017-05-08 | $46.63 | $221.84 | 15,561,700 | — | — |
| 2017-05-05 | $46.69 | $222.13 | 17,133,000 | — | — |
| 2017-05-04 | $45.88 | $218.27 | 20,767,700 | — | — |
| 2017-05-03 | $46.15 | $219.56 | 19,568,100 | — | — |
| 2017-05-02 | $45.91 | $218.41 | 13,397,800 | — | — |
| 2017-05-01 | $45.88 | $218.27 | 14,455,200 | — | — |
| 2017-04-28 | $45.91 | $218.41 | 25,922,800 | — | — |
| 2017-04-27 | $46.67 | $222.03 | 16,838,500 | — | — |
| 2017-04-26 | $47.36 | $225.31 | 29,343,800 | — | — |
| 2017-04-25 | $46.70 | $222.17 | 30,033,500 | — | — |
| 2017-04-24 | $47.05 | $223.84 | 23,161,900 | — | — |
| 2017-04-21 | $47.25 | $224.79 | 31,278,300 | — | — |
| 2017-04-20 | $48.41 | $230.31 | 30,398,200 | — | — |
| 2017-04-19 | $48.94 | $232.83 | 18,837,300 | — | — |
| 2017-04-18 | $49.22 | $234.16 | 19,691,300 | — | — |
| 2017-04-17 | $48.81 | $232.21 | 10,507,100 | — | — |
| 2017-04-13 | $48.62 | $231.31 | 9,487,000 | — | — |
| 2017-04-12 | $48.92 | $232.73 | 10,455,800 | — | — |
| 2017-04-11 | $48.70 | $231.69 | 13,096,200 | — | — |
| 2017-04-10 | $48.54 | $230.93 | 10,859,400 | — | — |
| 2017-04-07 | $48.66 | $231.50 | 17,269,600 | — | — |
| 2017-04-06 | $48.43 | $230.40 | 18,456,100 | — | — |
| 2017-04-05 | $49.02 | $230.46 | 14,327,600 | — | — |
| 2017-04-04 | $49.31 | $231.82 | 8,952,800 | — | — |
| 2017-04-03 | $49.18 | $231.21 | 14,307,400 | — | — |
| 2017-03-31 | $48.75 | $229.19 | 19,299,100 | — | — |
| 2017-03-30 | $49.06 | $230.65 | 11,623,000 | — | — |
| 2017-03-29 | $49.13 | $230.98 | 11,160,800 | — | — |
| 2017-03-28 | $49.30 | $231.78 | 12,856,300 | — | — |
| 2017-03-27 | $49.14 | $231.02 | 13,270,900 | — | — |
| 2017-03-24 | $49.68 | $233.56 | 9,310,700 | — | — |
| 2017-03-23 | $49.64 | $233.37 | 9,644,900 | — | — |
| 2017-03-22 | $49.71 | $233.70 | 14,950,400 | — | — |
| 2017-03-21 | $50.16 | $235.82 | 15,196,500 | — | — |
| 2017-03-20 | $50.24 | $236.20 | 9,456,000 | — | — |
| 2017-03-17 | $50.39 | $236.90 | 21,071,300 | — | — |
| 2017-03-16 | $50.04 | $235.26 | 10,861,200 | — | — |
| 2017-03-15 | $50.14 | $235.73 | 12,660,800 | — | — |
| 2017-03-14 | $49.36 | $232.06 | 8,496,600 | — | — |
| 2017-03-13 | $49.47 | $232.58 | 10,488,800 | — | — |
| 2017-03-10 | $49.35 | $232.01 | 11,181,600 | — | — |
| 2017-03-09 | $49.28 | $231.68 | 10,590,000 | — | — |
| 2017-03-08 | $49.16 | $231.12 | 14,206,500 | — | — |
| 2017-03-07 | $49.44 | $232.43 | 12,896,900 | — | — |
| 2017-03-06 | $50.03 | $235.21 | 10,827,300 | — | — |
| 2017-03-03 | $50.09 | $235.49 | 11,071,600 | — | — |
| 2017-03-02 | $49.98 | $234.97 | 10,773,400 | — | — |
| 2017-03-01 | $49.81 | $234.17 | 16,095,600 | — | — |
| 2017-02-28 | $49.63 | $233.33 | 17,699,200 | — | — |
| 2017-02-27 | $49.94 | $234.79 | 14,029,500 | — | — |
| 2017-02-24 | $50.60 | $237.89 | 14,357,900 | — | — |
| 2017-02-23 | $50.31 | $236.53 | 16,212,000 | — | — |
| 2017-02-22 | $49.67 | $233.52 | 13,653,400 | — | — |
| 2017-02-21 | $49.43 | $232.39 | 19,206,000 | — | — |
| 2017-02-17 | $49.19 | $231.26 | 23,190,700 | — | — |
| 2017-02-16 | $48.46 | $227.83 | 18,706,900 | — | — |
| 2017-02-15 | $48.08 | $226.04 | 19,297,100 | — | — |
| 2017-02-14 | $48.27 | $226.93 | 20,847,200 | — | — |
| 2017-02-13 | $48.55 | $228.25 | 18,305,300 | — | — |
| 2017-02-10 | $48.98 | $230.27 | 12,317,400 | — | — |
| 2017-02-09 | $48.81 | $229.47 | 13,577,300 | — | — |
| 2017-02-08 | $48.37 | $227.40 | 13,962,800 | — | — |
| 2017-02-07 | $48.04 | $225.85 | 12,771,900 | — | — |
| 2017-02-06 | $48.03 | $225.81 | 16,151,400 | — | — |
| 2017-02-03 | $48.58 | $228.39 | 15,166,400 | — | — |
| 2017-02-02 | $48.28 | $226.98 | 17,787,200 | — | — |
| 2017-02-01 | $48.39 | $227.50 | 26,004,100 | — | — |
| 2017-01-31 | $49.01 | $230.41 | 16,844,200 | — | — |
| 2017-01-30 | $49.37 | $232.11 | 12,148,700 | — | — |
| 2017-01-27 | $49.60 | $233.19 | 18,369,300 | — | — |
| 2017-01-26 | $49.12 | $230.93 | 37,877,100 | — | — |
| 2017-01-25 | $49.77 | $233.99 | 30,398,600 | — | — |
| 2017-01-24 | $50.12 | $235.63 | 43,484,700 | — | — |
| 2017-01-23 | $52.41 | $246.40 | 15,695,500 | — | — |
| 2017-01-20 | $52.72 | $247.86 | 15,473,700 | — | — |
| 2017-01-19 | $52.36 | $246.16 | 13,286,100 | — | — |
| 2017-01-18 | $52.25 | $245.65 | 12,930,900 | — | — |
| 2017-01-17 | $52.74 | $247.95 | 11,383,500 | — | — |
| 2017-01-13 | $52.55 | $247.06 | 9,458,700 | — | — |
| 2017-01-12 | $52.68 | $247.67 | 11,052,100 | — | — |
| 2017-01-11 | $52.46 | $246.63 | 16,142,800 | — | — |
| 2017-01-10 | $52.76 | $248.04 | 11,787,400 | — | — |
| 2017-01-09 | $52.68 | $247.67 | 14,097,200 | — | — |
| 2017-01-06 | $53.26 | $250.39 | 15,615,000 | — | — |
| 2017-01-05 | $54.64 | $254.16 | 13,840,600 | — | — |
| 2017-01-04 | $54.52 | $253.61 | 18,316,100 | — | — |
| 2017-01-03 | $54.58 | $253.89 | 22,891,700 | — | — |