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
- 1994-04-15 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 | $51.44 | $344.31 | 109,100 | — | — |
| 2017-12-28 | $51.48 | $344.58 | 104,200 | — | — |
| 2017-12-27 | $51.22 | $342.84 | 104,900 | — | — |
| 2017-12-26 | $50.96 | $341.10 | 128,600 | — | — |
| 2017-12-22 | $50.73 | $339.56 | 166,900 | — | — |
| 2017-12-21 | $50.69 | $339.29 | 269,400 | — | — |
| 2017-12-20 | $51.29 | $343.31 | 344,400 | — | — |
| 2017-12-19 | $52.01 | $348.13 | 653,900 | — | — |
| 2017-12-18 | $52.69 | $349.20 | 540,000 | — | — |
| 2017-12-15 | $51.69 | $342.57 | 565,800 | — | — |
| 2017-12-14 | $51.27 | $339.79 | 242,600 | — | — |
| 2017-12-13 | $51.18 | $339.19 | 236,700 | — | — |
| 2017-12-12 | $50.19 | $332.63 | 212,000 | — | — |
| 2017-12-11 | $49.69 | $329.31 | 204,800 | — | — |
| 2017-12-08 | $49.69 | $329.31 | 180,100 | — | — |
| 2017-12-07 | $49.44 | $327.66 | 223,600 | — | — |
| 2017-12-06 | $48.87 | $323.88 | 140,600 | — | — |
| 2017-12-05 | $48.79 | $323.35 | 97,100 | — | — |
| 2017-12-04 | $49.22 | $326.20 | 1,643,500 | — | — |
| 2017-12-01 | $49.49 | $327.99 | 168,200 | — | — |
| 2017-11-30 | $49.44 | $327.66 | 193,800 | — | — |
| 2017-11-29 | $49.41 | $327.46 | 152,100 | — | — |
| 2017-11-28 | $49.53 | $328.25 | 130,000 | — | — |
| 2017-11-27 | $49.63 | $328.92 | 102,300 | — | — |
| 2017-11-24 | $50.19 | $332.63 | 65,500 | — | — |
| 2017-11-22 | $49.85 | $330.37 | 78,100 | — | — |
| 2017-11-21 | $49.68 | $329.25 | 158,900 | — | — |
| 2017-11-20 | $49.52 | $328.19 | 126,600 | — | — |
| 2017-11-17 | $49.59 | $328.65 | 395,000 | — | — |
| 2017-11-16 | $49.54 | $328.32 | 130,800 | — | — |
| 2017-11-15 | $49.02 | $324.87 | 148,000 | — | — |
| 2017-11-14 | $49.39 | $327.33 | 137,200 | — | — |
| 2017-11-13 | $49.48 | $327.92 | 267,100 | — | — |
| 2017-11-10 | $48.67 | $322.55 | 164,000 | — | — |
| 2017-11-09 | $48.90 | $324.08 | 119,000 | — | — |
| 2017-11-08 | $49.02 | $324.87 | 177,400 | — | — |
| 2017-11-07 | $48.72 | $322.89 | 170,800 | — | — |
| 2017-11-06 | $48.18 | $319.31 | 106,300 | — | — |
| 2017-11-03 | $48.01 | $318.18 | 100,000 | — | — |
| 2017-11-02 | $48.17 | $319.24 | 187,900 | — | — |
| 2017-11-01 | $47.58 | $315.33 | 127,200 | — | — |
| 2017-10-31 | $47.29 | $313.41 | 136,700 | — | — |
| 2017-10-30 | $47.26 | $313.21 | 165,800 | — | — |
| 2017-10-27 | $47.20 | $312.81 | 419,000 | — | — |
| 2017-10-26 | $47.12 | $312.28 | 348,200 | — | — |
| 2017-10-25 | $47.91 | $317.52 | 201,100 | — | — |
| 2017-10-24 | $49.16 | $325.80 | 230,200 | — | — |
| 2017-10-23 | $49.06 | $325.14 | 217,600 | — | — |
| 2017-10-20 | $49.52 | $328.19 | 247,700 | — | — |
| 2017-10-19 | $50.28 | $333.22 | 138,700 | — | — |
| 2017-10-18 | $50.35 | $333.69 | 200,600 | — | — |
| 2017-10-17 | $50.19 | $332.63 | 120,300 | — | — |
| 2017-10-16 | $49.92 | $330.84 | 172,600 | — | — |
| 2017-10-13 | $49.75 | $329.71 | 140,200 | — | — |
| 2017-10-12 | $49.40 | $327.39 | 142,400 | — | — |
| 2017-10-11 | $49.40 | $327.39 | 140,400 | — | — |
| 2017-10-10 | $49.56 | $328.45 | 71,100 | — | — |
| 2017-10-09 | $49.34 | $326.99 | 104,400 | — | — |
| 2017-10-06 | $49.02 | $324.87 | 177,600 | — | — |
| 2017-10-05 | $49.32 | $326.86 | 97,400 | — | — |
| 2017-10-04 | $49.40 | $327.39 | 225,100 | — | — |
| 2017-10-03 | $49.63 | $328.92 | 132,300 | — | — |
| 2017-10-02 | $49.70 | $329.38 | 136,200 | — | — |
| 2017-09-29 | $49.08 | $325.27 | 127,700 | — | — |
| 2017-09-28 | $49.38 | $327.26 | 121,300 | — | — |
| 2017-09-27 | $49.30 | $323.38 | 242,800 | — | — |
| 2017-09-26 | $49.77 | $326.47 | 108,100 | — | — |
| 2017-09-25 | $49.95 | $327.65 | 127,000 | — | — |
| 2017-09-22 | $49.72 | $326.14 | 96,200 | — | — |
| 2017-09-21 | $50.07 | $328.43 | 177,100 | — | — |
| 2017-09-20 | $50.23 | $329.48 | 152,300 | — | — |
| 2017-09-19 | $50.77 | $333.02 | 131,500 | — | — |
| 2017-09-18 | $50.94 | $334.14 | 265,600 | — | — |
| 2017-09-15 | $51.02 | $334.66 | 429,000 | — | — |
| 2017-09-14 | $50.89 | $333.81 | 134,800 | — | — |
| 2017-09-13 | $50.15 | $328.96 | 111,200 | — | — |
| 2017-09-12 | $50.21 | $329.35 | 287,900 | — | — |
| 2017-09-11 | $50.59 | $331.84 | 127,900 | — | — |
| 2017-09-08 | $50.50 | $331.25 | 162,700 | — | — |
| 2017-09-07 | $50.48 | $331.12 | 110,200 | — | — |
| 2017-09-06 | $50.13 | $328.83 | 142,200 | — | — |
| 2017-09-05 | $50.24 | $329.55 | 146,700 | — | — |
| 2017-09-01 | $50.26 | $329.68 | 107,100 | — | — |
| 2017-08-31 | $50.12 | $328.76 | 409,100 | — | — |
| 2017-08-30 | $48.98 | $321.28 | 100,800 | — | — |
| 2017-08-29 | $49.04 | $321.68 | 108,300 | — | — |
| 2017-08-28 | $48.95 | $321.09 | 135,200 | — | — |
| 2017-08-25 | $49.38 | $323.91 | 105,400 | — | — |
| 2017-08-24 | $49.41 | $324.10 | 130,400 | — | — |
| 2017-08-23 | $49.63 | $325.55 | 78,600 | — | — |
| 2017-08-22 | $49.40 | $324.04 | 93,700 | — | — |
| 2017-08-21 | $49.66 | $325.74 | 195,600 | — | — |
| 2017-08-18 | $48.83 | $320.30 | 150,900 | — | — |
| 2017-08-17 | $48.80 | $320.10 | 105,000 | — | — |
| 2017-08-16 | $49.03 | $321.61 | 191,900 | — | — |
| 2017-08-15 | $48.82 | $320.23 | 159,000 | — | — |
| 2017-08-14 | $49.23 | $322.92 | 123,800 | — | — |
| 2017-08-11 | $48.51 | $318.20 | 142,400 | — | — |
| 2017-08-10 | $49.16 | $322.46 | 89,700 | — | — |
| 2017-08-09 | $49.33 | $323.58 | 107,300 | — | — |
| 2017-08-08 | $49.59 | $325.28 | 170,800 | — | — |
| 2017-08-07 | $49.41 | $324.10 | 121,600 | — | — |
| 2017-08-04 | $49.67 | $325.81 | 215,000 | — | — |
| 2017-08-03 | $49.57 | $325.15 | 358,800 | — | — |
| 2017-08-02 | $49.01 | $321.48 | 146,400 | — | — |
| 2017-08-01 | $49.31 | $323.45 | 178,200 | — | — |
| 2017-07-31 | $49.17 | $322.53 | 144,900 | — | — |
| 2017-07-28 | $49.17 | $322.53 | 226,600 | — | — |
| 2017-07-27 | $49.04 | $321.68 | 271,600 | — | — |
| 2017-07-26 | $48.94 | $321.02 | 364,700 | — | — |
| 2017-07-25 | $47.78 | $313.41 | 441,200 | — | — |
| 2017-07-24 | $46.98 | $308.16 | 209,700 | — | — |
| 2017-07-21 | $47.25 | $309.94 | 165,900 | — | — |
| 2017-07-20 | $47.25 | $309.94 | 163,400 | — | — |
| 2017-07-19 | $47.46 | $311.31 | 153,300 | — | — |
| 2017-07-18 | $47.40 | $310.92 | 201,000 | — | — |
| 2017-07-17 | $47.15 | $309.28 | 300,000 | — | — |
| 2017-07-14 | $46.88 | $307.51 | 148,800 | — | — |
| 2017-07-13 | $46.15 | $302.72 | 168,100 | — | — |
| 2017-07-12 | $46.71 | $306.39 | 198,500 | — | — |
| 2017-07-11 | $45.67 | $299.57 | 213,300 | — | — |
| 2017-07-10 | $45.62 | $299.24 | 180,700 | — | — |
| 2017-07-07 | $46.27 | $303.51 | 200,900 | — | — |
| 2017-07-06 | $45.78 | $300.29 | 547,100 | — | — |
| 2017-07-05 | $45.62 | $299.24 | 332,600 | — | — |
| 2017-07-03 | $45.75 | $300.10 | 212,700 | — | — |
| 2017-06-30 | $45.87 | $300.88 | 274,300 | — | — |
| 2017-06-29 | $46.10 | $302.39 | 196,700 | — | — |
| 2017-06-28 | $46.95 | $307.97 | 225,600 | — | — |
| 2017-06-27 | $47.36 | $307.34 | 389,200 | — | — |
| 2017-06-26 | $47.37 | $307.41 | 441,000 | — | — |
| 2017-06-23 | $47.24 | $306.57 | 788,800 | — | — |
| 2017-06-22 | $47.14 | $305.92 | 187,300 | — | — |
| 2017-06-21 | $47.56 | $308.64 | 253,400 | — | — |
| 2017-06-20 | $47.84 | $310.46 | 410,100 | — | — |
| 2017-06-19 | $47.86 | $310.59 | 315,900 | — | — |
| 2017-06-16 | $48.08 | $312.02 | 389,300 | — | — |
| 2017-06-15 | $48.20 | $312.80 | 350,400 | — | — |
| 2017-06-14 | $48.35 | $313.77 | 527,900 | — | — |
| 2017-06-13 | $47.79 | $310.13 | 1,454,800 | — | — |
| 2017-06-12 | $47.66 | $309.29 | 105,600 | — | — |
| 2017-06-09 | $47.51 | $308.32 | 204,600 | — | — |
| 2017-06-08 | $46.86 | $304.10 | 139,200 | — | — |
| 2017-06-07 | $46.87 | $304.16 | 87,100 | — | — |
| 2017-06-06 | $46.48 | $301.63 | 163,600 | — | — |
| 2017-06-05 | $46.55 | $302.09 | 263,900 | — | — |
| 2017-06-02 | $46.64 | $302.67 | 169,500 | — | — |
| 2017-06-01 | $46.42 | $301.24 | 190,500 | — | — |
| 2017-05-31 | $45.53 | $295.47 | 216,100 | — | — |
| 2017-05-30 | $45.62 | $296.05 | 123,900 | — | — |
| 2017-05-26 | $46.01 | $298.58 | 108,700 | — | — |
| 2017-05-25 | $46.08 | $299.04 | 190,900 | — | — |
| 2017-05-24 | $45.80 | $297.22 | 227,200 | — | — |
| 2017-05-23 | $45.86 | $297.61 | 170,400 | — | — |
| 2017-05-22 | $45.42 | $294.75 | 224,400 | — | — |
| 2017-05-19 | $45.10 | $292.68 | 255,900 | — | — |
| 2017-05-18 | $45.28 | $293.85 | 187,000 | — | — |
| 2017-05-17 | $45.24 | $293.59 | 439,100 | — | — |
| 2017-05-16 | $44.83 | $290.93 | 207,200 | — | — |
| 2017-05-15 | $45.35 | $294.30 | 84,200 | — | — |
| 2017-05-12 | $45.17 | $293.13 | 199,400 | — | — |
| 2017-05-11 | $45.18 | $293.20 | 206,500 | — | — |
| 2017-05-10 | $45.95 | $298.19 | 253,200 | — | — |
| 2017-05-09 | $45.84 | $297.48 | 182,000 | — | — |
| 2017-05-08 | $46.00 | $298.52 | 221,100 | — | — |
| 2017-05-05 | $46.02 | $298.65 | 410,800 | — | — |
| 2017-05-04 | $45.24 | $293.59 | 544,500 | — | — |
| 2017-05-03 | $47.55 | $308.58 | 215,200 | — | — |
| 2017-05-02 | $48.45 | $314.42 | 174,300 | — | — |
| 2017-05-01 | $48.44 | $314.35 | 239,700 | — | — |
| 2017-04-28 | $48.48 | $314.61 | 164,800 | — | — |
| 2017-04-27 | $49.52 | $321.36 | 175,600 | — | — |
| 2017-04-26 | $50.00 | $324.48 | 208,500 | — | — |
| 2017-04-25 | $50.39 | $327.01 | 206,400 | — | — |
| 2017-04-24 | $50.02 | $324.61 | 226,700 | — | — |
| 2017-04-21 | $51.08 | $331.49 | 143,100 | — | — |
| 2017-04-20 | $51.10 | $331.62 | 139,700 | — | — |
| 2017-04-19 | $50.94 | $330.58 | 231,700 | — | — |
| 2017-04-18 | $50.68 | $328.89 | 127,000 | — | — |
| 2017-04-17 | $50.63 | $328.57 | 133,400 | — | — |
| 2017-04-13 | $50.12 | $325.26 | 115,500 | — | — |
| 2017-04-12 | $49.78 | $323.05 | 169,600 | — | — |
| 2017-04-11 | $49.77 | $322.98 | 155,000 | — | — |
| 2017-04-10 | $48.90 | $317.34 | 53,400 | — | — |
| 2017-04-07 | $48.63 | $315.59 | 84,300 | — | — |
| 2017-04-06 | $48.49 | $314.68 | 147,800 | — | — |
| 2017-04-05 | $47.78 | $310.07 | 202,100 | — | — |
| 2017-04-04 | $48.10 | $312.15 | 168,500 | — | — |
| 2017-04-03 | $47.82 | $310.33 | 125,200 | — | — |
| 2017-03-31 | $47.96 | $311.24 | 147,700 | — | — |
| 2017-03-30 | $47.86 | $310.59 | 70,500 | — | — |
| 2017-03-29 | $47.63 | $309.10 | 114,800 | — | — |
| 2017-03-28 | $47.82 | $307.12 | 128,400 | — | — |
| 2017-03-27 | $47.77 | $306.80 | 264,400 | — | — |
| 2017-03-24 | $48.14 | $309.17 | 238,400 | — | — |
| 2017-03-23 | $48.00 | $308.27 | 324,100 | — | — |
| 2017-03-22 | $47.31 | $303.84 | 410,800 | — | — |
| 2017-03-21 | $47.86 | $307.37 | 127,300 | — | — |
| 2017-03-20 | $48.13 | $309.11 | 129,800 | — | — |
| 2017-03-17 | $48.22 | $309.69 | 237,200 | — | — |
| 2017-03-16 | $47.75 | $306.67 | 100,100 | — | — |
| 2017-03-15 | $47.61 | $305.77 | 191,000 | — | — |
| 2017-03-14 | $46.68 | $299.80 | 80,300 | — | — |
| 2017-03-13 | $46.71 | $299.99 | 143,500 | — | — |
| 2017-03-10 | $46.41 | $298.06 | 106,500 | — | — |
| 2017-03-09 | $46.24 | $296.97 | 147,100 | — | — |
| 2017-03-08 | $46.73 | $300.12 | 185,800 | — | — |
| 2017-03-07 | $48.13 | $309.11 | 83,100 | — | — |
| 2017-03-06 | $48.30 | $310.20 | 143,500 | — | — |
| 2017-03-03 | $48.84 | $313.67 | 187,100 | — | — |
| 2017-03-02 | $48.68 | $312.64 | 167,000 | — | — |
| 2017-03-01 | $49.14 | $315.59 | 248,200 | — | — |
| 2017-02-28 | $49.63 | $318.74 | 304,600 | — | — |
| 2017-02-27 | $50.08 | $321.63 | 234,000 | — | — |
| 2017-02-24 | $50.74 | $325.87 | 269,300 | — | — |
| 2017-02-23 | $48.62 | $312.26 | 139,600 | — | — |
| 2017-02-22 | $48.91 | $314.12 | 290,100 | — | — |
| 2017-02-21 | $49.52 | $318.04 | 314,400 | — | — |
| 2017-02-17 | $48.68 | $312.64 | 473,500 | — | — |
| 2017-02-16 | $48.10 | $308.92 | 284,100 | — | — |
| 2017-02-15 | $47.87 | $307.44 | 183,500 | — | — |
| 2017-02-14 | $47.75 | $306.67 | 128,900 | — | — |
| 2017-02-13 | $48.16 | $309.30 | 121,800 | — | — |
| 2017-02-10 | $48.05 | $308.59 | 105,000 | — | — |
| 2017-02-09 | $47.52 | $305.19 | 123,800 | — | — |
| 2017-02-08 | $47.08 | $302.36 | 114,000 | — | — |
| 2017-02-07 | $46.73 | $300.12 | 129,700 | — | — |
| 2017-02-06 | $46.87 | $301.02 | 113,400 | — | — |
| 2017-02-03 | $46.87 | $301.02 | 120,100 | — | — |
| 2017-02-02 | $46.69 | $299.86 | 122,000 | — | — |
| 2017-02-01 | $46.31 | $297.42 | 160,200 | — | — |
| 2017-01-31 | $46.90 | $301.21 | 206,800 | — | — |
| 2017-01-30 | $46.33 | $297.55 | 197,300 | — | — |
| 2017-01-27 | $46.29 | $297.29 | 216,500 | — | — |
| 2017-01-26 | $46.60 | $299.28 | 228,200 | — | — |
| 2017-01-25 | $46.58 | $299.15 | 226,200 | — | — |
| 2017-01-24 | $46.93 | $301.40 | 150,000 | — | — |
| 2017-01-23 | $46.69 | $299.86 | 103,900 | — | — |
| 2017-01-20 | $45.99 | $295.36 | 169,200 | — | — |
| 2017-01-19 | $45.23 | $290.48 | 147,100 | — | — |
| 2017-01-18 | $46.19 | $296.65 | 276,000 | — | — |
| 2017-01-17 | $46.13 | $296.26 | 170,600 | — | — |
| 2017-01-13 | $45.79 | $294.08 | 101,000 | — | — |
| 2017-01-12 | $45.91 | $294.85 | 168,000 | — | — |
| 2017-01-11 | $45.81 | $294.21 | 135,300 | — | — |
| 2017-01-10 | $45.71 | $293.57 | 337,000 | — | — |
| 2017-01-09 | $45.93 | $294.98 | 191,500 | — | — |
| 2017-01-06 | $46.41 | $298.06 | 221,200 | — | — |
| 2017-01-05 | $47.07 | $302.30 | 269,500 | — | — |
| 2017-01-04 | $47.25 | $303.46 | 191,400 | — | — |
| 2017-01-03 | $46.21 | $296.78 | 180,700 | — | — |