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 | $50.83 | $98.05 | 1,261,800 | — | — |
| 2017-12-28 | $51.34 | $99.04 | 976,400 | — | — |
| 2017-12-27 | $50.71 | $97.82 | 694,600 | — | — |
| 2017-12-26 | $50.86 | $98.11 | 808,100 | — | — |
| 2017-12-22 | $51.33 | $99.02 | 879,900 | — | — |
| 2017-12-21 | $51.46 | $99.27 | 1,607,200 | — | — |
| 2017-12-20 | $50.73 | $97.86 | 1,701,200 | — | — |
| 2017-12-19 | $50.89 | $98.17 | 1,336,400 | — | — |
| 2017-12-18 | $50.98 | $98.34 | 2,616,500 | — | — |
| 2017-12-15 | $50.01 | $96.47 | 4,481,600 | — | — |
| 2017-12-14 | $49.22 | $94.95 | 2,788,900 | — | — |
| 2017-12-13 | $49.76 | $95.99 | 2,193,600 | — | — |
| 2017-12-12 | $50.46 | $97.34 | 2,432,700 | — | — |
| 2017-12-11 | $49.94 | $96.34 | 1,857,000 | — | — |
| 2017-12-08 | $50.93 | $98.25 | 1,653,400 | — | — |
| 2017-12-07 | $50.47 | $97.36 | 2,414,600 | — | — |
| 2017-12-06 | $49.92 | $96.30 | 3,233,800 | — | — |
| 2017-12-05 | $50.88 | $98.15 | 2,436,800 | — | — |
| 2017-12-04 | $51.74 | $99.81 | 3,789,700 | — | — |
| 2017-12-01 | $50.08 | $96.61 | 4,038,800 | — | — |
| 2017-11-30 | $49.55 | $95.58 | 3,451,700 | — | — |
| 2017-11-29 | $49.49 | $95.47 | 3,982,500 | — | — |
| 2017-11-28 | $48.09 | $92.77 | 3,198,100 | — | — |
| 2017-11-27 | $46.42 | $89.55 | 1,717,500 | — | — |
| 2017-11-24 | $46.35 | $89.41 | 688,600 | — | — |
| 2017-11-22 | $46.35 | $89.41 | 1,204,200 | — | — |
| 2017-11-21 | $46.89 | $90.45 | 1,619,400 | — | — |
| 2017-11-20 | $47.10 | $90.86 | 2,387,100 | — | — |
| 2017-11-17 | $46.30 | $89.31 | 1,291,000 | — | — |
| 2017-11-16 | $46.11 | $88.95 | 2,136,300 | — | — |
| 2017-11-15 | $46.50 | $89.70 | 2,180,700 | — | — |
| 2017-11-14 | $46.49 | $89.68 | 4,487,100 | — | — |
| 2017-11-13 | $45.43 | $87.33 | 3,651,300 | — | — |
| 2017-11-10 | $43.93 | $84.44 | 2,049,000 | — | — |
| 2017-11-09 | $43.97 | $84.52 | 2,076,100 | — | — |
| 2017-11-08 | $44.54 | $85.62 | 2,940,600 | — | — |
| 2017-11-07 | $44.88 | $86.27 | 2,413,000 | — | — |
| 2017-11-06 | $46.45 | $89.29 | 1,505,000 | — | — |
| 2017-11-03 | $46.81 | $89.98 | 1,249,300 | — | — |
| 2017-11-02 | $46.85 | $90.06 | 1,496,000 | — | — |
| 2017-11-01 | $46.22 | $88.85 | 1,400,100 | — | — |
| 2017-10-31 | $46.46 | $89.31 | 1,445,300 | — | — |
| 2017-10-30 | $46.80 | $89.96 | 2,139,500 | — | — |
| 2017-10-27 | $47.11 | $90.56 | 2,395,500 | — | — |
| 2017-10-26 | $46.93 | $90.21 | 2,528,500 | — | — |
| 2017-10-25 | $45.99 | $88.40 | 3,037,800 | — | — |
| 2017-10-24 | $46.35 | $89.10 | 3,804,700 | — | — |
| 2017-10-23 | $46.39 | $89.17 | 2,156,900 | — | — |
| 2017-10-20 | $46.76 | $89.88 | 2,134,400 | — | — |
| 2017-10-19 | $46.05 | $88.52 | 2,174,100 | — | — |
| 2017-10-18 | $46.17 | $88.75 | 2,649,200 | — | — |
| 2017-10-17 | $45.99 | $88.40 | 1,324,600 | — | — |
| 2017-10-16 | $46.79 | $89.94 | 1,063,400 | — | — |
| 2017-10-13 | $46.60 | $89.58 | 1,204,700 | — | — |
| 2017-10-12 | $46.72 | $89.81 | 1,623,200 | — | — |
| 2017-10-11 | $47.28 | $90.88 | 1,507,300 | — | — |
| 2017-10-10 | $47.71 | $91.71 | 1,455,600 | — | — |
| 2017-10-09 | $47.34 | $91.00 | 1,281,100 | — | — |
| 2017-10-06 | $47.88 | $92.04 | 2,316,100 | — | — |
| 2017-10-05 | $47.66 | $91.61 | 1,849,400 | — | — |
| 2017-10-04 | $46.69 | $89.75 | 1,023,600 | — | — |
| 2017-10-03 | $46.93 | $90.21 | 1,829,300 | — | — |
| 2017-10-02 | $47.28 | $90.88 | 2,236,700 | — | — |
| 2017-09-29 | $47.18 | $90.69 | 1,982,600 | — | — |
| 2017-09-28 | $46.94 | $90.23 | 2,423,300 | — | — |
| 2017-09-27 | $46.59 | $89.56 | 2,590,800 | — | — |
| 2017-09-26 | $45.84 | $88.12 | 1,800,900 | — | — |
| 2017-09-25 | $45.45 | $87.37 | 2,240,300 | — | — |
| 2017-09-22 | $45.12 | $86.73 | 1,173,000 | — | — |
| 2017-09-21 | $45.36 | $87.19 | 1,959,500 | — | — |
| 2017-09-20 | $45.11 | $86.71 | 2,740,700 | — | — |
| 2017-09-19 | $44.41 | $85.37 | 2,181,100 | — | — |
| 2017-09-18 | $43.96 | $84.50 | 3,128,900 | — | — |
| 2017-09-15 | $43.28 | $83.19 | 3,177,200 | — | — |
| 2017-09-14 | $42.66 | $82.00 | 3,067,600 | — | — |
| 2017-09-13 | $43.05 | $82.75 | 4,222,500 | — | — |
| 2017-09-12 | $43.33 | $83.29 | 2,852,100 | — | — |
| 2017-09-11 | $42.73 | $82.14 | 3,184,300 | — | — |
| 2017-09-08 | $41.64 | $80.04 | 2,230,200 | — | — |
| 2017-09-07 | $41.33 | $79.45 | 2,812,500 | — | — |
| 2017-09-06 | $42.61 | $81.91 | 2,455,900 | — | — |
| 2017-09-05 | $42.76 | $82.20 | 2,286,700 | — | — |
| 2017-09-01 | $44.32 | $85.19 | 1,481,900 | — | — |
| 2017-08-31 | $43.66 | $83.93 | 1,648,900 | — | — |
| 2017-08-30 | $43.82 | $84.23 | 1,536,000 | — | — |
| 2017-08-29 | $43.71 | $84.02 | 2,427,300 | — | — |
| 2017-08-28 | $44.28 | $85.12 | 1,772,000 | — | — |
| 2017-08-25 | $44.70 | $85.92 | 1,381,300 | — | — |
| 2017-08-24 | $44.38 | $85.31 | 1,215,900 | — | — |
| 2017-08-23 | $43.93 | $84.44 | 1,497,200 | — | — |
| 2017-08-22 | $43.99 | $84.56 | 1,347,700 | — | — |
| 2017-08-21 | $43.54 | $83.69 | 1,497,100 | — | — |
| 2017-08-18 | $43.92 | $84.43 | 1,482,900 | — | — |
| 2017-08-17 | $43.85 | $84.29 | 1,696,900 | — | — |
| 2017-08-16 | $45.12 | $86.73 | 1,506,900 | — | — |
| 2017-08-15 | $45.13 | $86.75 | 1,235,600 | — | — |
| 2017-08-14 | $44.99 | $86.25 | 1,539,300 | — | — |
| 2017-08-11 | $44.11 | $84.56 | 1,898,100 | — | — |
| 2017-08-10 | $44.44 | $85.20 | 2,714,000 | — | — |
| 2017-08-09 | $45.29 | $86.83 | 2,224,300 | — | — |
| 2017-08-08 | $45.81 | $87.82 | 2,354,800 | — | — |
| 2017-08-07 | $45.76 | $87.73 | 1,998,400 | — | — |
| 2017-08-04 | $46.12 | $88.42 | 2,118,800 | — | — |
| 2017-08-03 | $45.49 | $87.21 | 2,479,100 | — | — |
| 2017-08-02 | $45.72 | $87.65 | 2,222,600 | — | — |
| 2017-08-01 | $45.38 | $87.00 | 3,371,700 | — | — |
| 2017-07-31 | $45.32 | $86.88 | 2,723,400 | — | — |
| 2017-07-28 | $45.26 | $86.77 | 2,179,800 | — | — |
| 2017-07-27 | $45.14 | $86.54 | 4,096,000 | — | — |
| 2017-07-26 | $45.67 | $87.56 | 4,601,300 | — | — |
| 2017-07-25 | $44.65 | $85.60 | 2,768,000 | — | — |
| 2017-07-24 | $44.32 | $84.97 | 1,829,400 | — | — |
| 2017-07-21 | $43.54 | $83.47 | 2,170,000 | — | — |
| 2017-07-20 | $43.84 | $84.05 | 1,578,000 | — | — |
| 2017-07-19 | $43.98 | $84.32 | 1,614,900 | — | — |
| 2017-07-18 | $44.08 | $84.51 | 2,276,900 | — | — |
| 2017-07-17 | $44.34 | $85.01 | 3,500,400 | — | — |
| 2017-07-14 | $44.72 | $85.73 | 1,827,200 | — | — |
| 2017-07-13 | $45.00 | $86.27 | 1,855,000 | — | — |
| 2017-07-12 | $44.79 | $85.87 | 2,243,400 | — | — |
| 2017-07-11 | $45.20 | $86.65 | 5,772,900 | — | — |
| 2017-07-10 | $44.66 | $85.62 | 2,232,100 | — | — |
| 2017-07-07 | $44.44 | $85.20 | 1,476,000 | — | — |
| 2017-07-06 | $44.12 | $84.58 | 2,077,400 | — | — |
| 2017-07-05 | $44.74 | $85.77 | 2,217,900 | — | — |
| 2017-07-03 | $44.73 | $85.75 | 1,435,300 | — | — |
| 2017-06-30 | $43.91 | $84.18 | 2,047,500 | — | — |
| 2017-06-29 | $43.99 | $84.33 | 4,443,800 | — | — |
| 2017-06-28 | $42.97 | $82.38 | 3,828,500 | — | — |
| 2017-06-27 | $42.54 | $81.55 | 2,057,500 | — | — |
| 2017-06-26 | $42.34 | $81.17 | 1,468,500 | — | — |
| 2017-06-23 | $41.93 | $80.38 | 2,095,900 | — | — |
| 2017-06-22 | $42.30 | $81.09 | 1,826,000 | — | — |
| 2017-06-21 | $42.33 | $81.15 | 2,123,500 | — | — |
| 2017-06-20 | $42.96 | $82.36 | 2,508,100 | — | — |
| 2017-06-19 | $43.36 | $83.13 | 1,561,800 | — | — |
| 2017-06-16 | $43.09 | $82.61 | 3,442,500 | — | — |
| 2017-06-15 | $42.87 | $82.19 | 1,873,800 | — | — |
| 2017-06-14 | $43.23 | $82.88 | 2,643,300 | — | — |
| 2017-06-13 | $43.13 | $82.69 | 2,556,300 | — | — |
| 2017-06-12 | $42.93 | $82.30 | 4,060,500 | — | — |
| 2017-06-09 | $42.34 | $81.17 | 3,191,100 | — | — |
| 2017-06-08 | $41.39 | $79.35 | 3,653,300 | — | — |
| 2017-06-07 | $40.46 | $77.57 | 2,284,100 | — | — |
| 2017-06-06 | $40.26 | $77.18 | 3,676,700 | — | — |
| 2017-06-05 | $40.46 | $77.57 | 3,186,600 | — | — |
| 2017-06-02 | $40.10 | $76.88 | 2,848,600 | — | — |
| 2017-06-01 | $40.55 | $77.74 | 2,667,300 | — | — |
| 2017-05-31 | $40.07 | $76.82 | 13,834,700 | — | — |
| 2017-05-30 | $39.87 | $76.44 | 3,259,400 | — | — |
| 2017-05-26 | $40.45 | $77.55 | 2,195,400 | — | — |
| 2017-05-25 | $40.88 | $78.37 | 3,933,100 | — | — |
| 2017-05-24 | $40.70 | $78.03 | 2,568,300 | — | — |
| 2017-05-23 | $41.34 | $79.25 | 3,029,700 | — | — |
| 2017-05-22 | $40.21 | $77.09 | 3,096,000 | — | — |
| 2017-05-19 | $40.10 | $76.88 | 3,935,700 | — | — |
| 2017-05-18 | $39.58 | $75.88 | 2,866,000 | — | — |
| 2017-05-17 | $38.99 | $74.75 | 4,023,800 | — | — |
| 2017-05-16 | $40.66 | $77.95 | 3,796,300 | — | — |
| 2017-05-15 | $40.54 | $77.57 | 3,046,800 | — | — |
| 2017-05-12 | $40.15 | $76.82 | 2,112,300 | — | — |
| 2017-05-11 | $40.40 | $77.30 | 1,850,000 | — | — |
| 2017-05-10 | $40.94 | $78.33 | 2,405,700 | — | — |
| 2017-05-09 | $40.93 | $78.31 | 2,070,200 | — | — |
| 2017-05-08 | $41.20 | $78.83 | 2,644,800 | — | — |
| 2017-05-05 | $40.75 | $77.97 | 2,355,900 | — | — |
| 2017-05-04 | $40.67 | $77.82 | 3,267,400 | — | — |
| 2017-05-03 | $40.58 | $77.64 | 2,503,500 | — | — |
| 2017-05-02 | $39.98 | $76.50 | 2,636,800 | — | — |
| 2017-05-01 | $40.52 | $77.53 | 2,902,600 | — | — |
| 2017-04-28 | $40.03 | $76.59 | 3,811,600 | — | — |
| 2017-04-27 | $40.66 | $77.80 | 2,742,600 | — | — |
| 2017-04-26 | $41.18 | $78.79 | 3,849,600 | — | — |
| 2017-04-25 | $40.49 | $77.47 | 6,950,300 | — | — |
| 2017-04-24 | $41.96 | $80.28 | 4,473,000 | — | — |
| 2017-04-21 | $40.85 | $78.16 | 2,229,400 | — | — |
| 2017-04-20 | $41.08 | $78.60 | 2,966,200 | — | — |
| 2017-04-19 | $39.98 | $76.50 | 2,711,600 | — | — |
| 2017-04-18 | $39.83 | $76.21 | 2,300,700 | — | — |
| 2017-04-17 | $40.18 | $76.88 | 2,241,300 | — | — |
| 2017-04-13 | $39.45 | $75.48 | 2,627,800 | — | — |
| 2017-04-12 | $40.19 | $76.90 | 3,286,600 | — | — |
| 2017-04-11 | $40.94 | $78.33 | 2,931,600 | — | — |
| 2017-04-10 | $40.93 | $78.31 | 1,931,900 | — | — |
| 2017-04-07 | $41.52 | $79.44 | 2,124,500 | — | — |
| 2017-04-06 | $41.50 | $79.40 | 2,290,300 | — | — |
| 2017-04-05 | $41.05 | $78.54 | 2,554,200 | — | — |
| 2017-04-04 | $41.66 | $79.71 | 2,080,500 | — | — |
| 2017-04-03 | $41.77 | $79.92 | 2,539,600 | — | — |
| 2017-03-31 | $42.00 | $80.36 | 2,575,200 | — | — |
| 2017-03-30 | $42.38 | $81.09 | 3,212,100 | — | — |
| 2017-03-29 | $41.32 | $79.06 | 2,055,900 | — | — |
| 2017-03-28 | $41.30 | $79.02 | 2,392,400 | — | — |
| 2017-03-27 | $40.78 | $78.03 | 3,237,500 | — | — |
| 2017-03-24 | $40.91 | $78.27 | 2,824,900 | — | — |
| 2017-03-23 | $40.89 | $78.24 | 2,953,800 | — | — |
| 2017-03-22 | $40.73 | $77.93 | 3,151,600 | — | — |
| 2017-03-21 | $40.84 | $78.14 | 4,855,400 | — | — |
| 2017-03-20 | $43.19 | $82.64 | 2,322,000 | — | — |
| 2017-03-17 | $43.76 | $83.73 | 4,240,000 | — | — |
| 2017-03-16 | $44.36 | $84.88 | 1,802,700 | — | — |
| 2017-03-15 | $44.07 | $84.32 | 2,893,800 | — | — |
| 2017-03-14 | $44.49 | $85.12 | 2,487,900 | — | — |
| 2017-03-13 | $45.03 | $86.16 | 1,632,000 | — | — |
| 2017-03-10 | $44.91 | $85.93 | 2,431,400 | — | — |
| 2017-03-09 | $45.28 | $86.64 | 1,963,200 | — | — |
| 2017-03-08 | $45.26 | $86.60 | 3,154,400 | — | — |
| 2017-03-07 | $45.28 | $86.64 | 1,738,700 | — | — |
| 2017-03-06 | $45.33 | $86.73 | 1,706,100 | — | — |
| 2017-03-03 | $45.36 | $86.79 | 2,686,400 | — | — |
| 2017-03-02 | $44.96 | $86.02 | 2,925,900 | — | — |
| 2017-03-01 | $46.53 | $89.03 | 3,320,700 | — | — |
| 2017-02-28 | $44.90 | $85.91 | 2,485,700 | — | — |
| 2017-02-27 | $45.11 | $86.31 | 2,298,900 | — | — |
| 2017-02-24 | $44.55 | $85.24 | 3,605,300 | — | — |
| 2017-02-23 | $44.82 | $85.76 | 1,960,400 | — | — |
| 2017-02-22 | $44.74 | $85.60 | 2,276,100 | — | — |
| 2017-02-21 | $44.89 | $85.89 | 1,726,300 | — | — |
| 2017-02-17 | $44.65 | $85.43 | 1,185,300 | — | — |
| 2017-02-16 | $44.90 | $85.91 | 1,977,400 | — | — |
| 2017-02-15 | $45.30 | $86.67 | 2,690,800 | — | — |
| 2017-02-14 | $45.08 | $86.25 | 2,456,500 | — | — |
| 2017-02-13 | $44.08 | $84.19 | 2,197,200 | — | — |
| 2017-02-10 | $43.57 | $83.21 | 2,458,800 | — | — |
| 2017-02-09 | $43.15 | $82.41 | 2,011,100 | — | — |
| 2017-02-08 | $42.17 | $80.54 | 1,748,100 | — | — |
| 2017-02-07 | $42.82 | $81.78 | 1,741,500 | — | — |
| 2017-02-06 | $42.97 | $82.07 | 1,410,300 | — | — |
| 2017-02-03 | $43.31 | $82.72 | 3,350,600 | — | — |
| 2017-02-02 | $41.77 | $79.78 | 2,827,500 | — | — |
| 2017-02-01 | $42.46 | $81.09 | 2,501,700 | — | — |
| 2017-01-31 | $42.19 | $80.58 | 2,542,100 | — | — |
| 2017-01-30 | $42.26 | $80.71 | 3,517,700 | — | — |
| 2017-01-27 | $43.12 | $82.35 | 1,972,100 | — | — |
| 2017-01-26 | $43.47 | $83.02 | 2,711,900 | — | — |
| 2017-01-25 | $43.28 | $82.66 | 2,584,600 | — | — |
| 2017-01-24 | $42.56 | $81.28 | 4,064,800 | — | — |
| 2017-01-23 | $42.31 | $80.81 | 2,628,300 | — | — |
| 2017-01-20 | $42.46 | $81.09 | 2,371,000 | — | — |
| 2017-01-19 | $42.31 | $80.81 | 1,778,500 | — | — |
| 2017-01-18 | $42.48 | $81.13 | 2,142,200 | — | — |
| 2017-01-17 | $41.77 | $79.78 | 2,889,200 | — | — |
| 2017-01-13 | $43.85 | $83.75 | 2,732,500 | — | — |
| 2017-01-12 | $42.97 | $82.07 | 2,758,200 | — | — |
| 2017-01-11 | $43.92 | $83.88 | 2,102,200 | — | — |
| 2017-01-10 | $43.56 | $83.19 | 1,839,600 | — | — |
| 2017-01-09 | $42.90 | $81.93 | 2,104,900 | — | — |
| 2017-01-06 | $43.37 | $82.83 | 2,149,100 | — | — |
| 2017-01-05 | $43.09 | $82.30 | 2,106,000 | — | — |
| 2017-01-04 | $43.80 | $83.65 | 1,907,500 | — | — |
| 2017-01-03 | $43.18 | $82.47 | 2,896,200 | — | — |