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
- 2006-11-21 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 | $52.61 | $52.61 | 669,300 | — | — |
| 2017-12-28 | $52.99 | $52.99 | 614,300 | — | — |
| 2017-12-27 | $52.80 | $52.80 | 638,300 | — | — |
| 2017-12-26 | $52.84 | $52.84 | 417,200 | — | — |
| 2017-12-22 | $53.06 | $53.06 | 694,100 | — | — |
| 2017-12-21 | $52.98 | $52.98 | 931,700 | — | — |
| 2017-12-20 | $52.69 | $52.69 | 875,000 | — | — |
| 2017-12-19 | $52.74 | $52.74 | 785,300 | — | — |
| 2017-12-18 | $53.02 | $53.02 | 1,098,700 | — | — |
| 2017-12-15 | $52.67 | $52.67 | 1,551,400 | — | — |
| 2017-12-14 | $52.12 | $52.12 | 1,268,700 | — | — |
| 2017-12-13 | $52.58 | $52.58 | 1,134,900 | — | — |
| 2017-12-12 | $52.54 | $52.54 | 1,191,900 | — | — |
| 2017-12-11 | $52.06 | $52.06 | 1,828,700 | — | — |
| 2017-12-08 | $52.36 | $52.36 | 1,229,500 | — | — |
| 2017-12-07 | $52.30 | $52.30 | 1,282,600 | — | — |
| 2017-12-06 | $51.77 | $51.77 | 1,037,400 | — | — |
| 2017-12-05 | $51.88 | $51.88 | 1,257,700 | — | — |
| 2017-12-04 | $51.98 | $51.98 | 1,257,800 | — | — |
| 2017-12-01 | $52.14 | $52.14 | 1,436,000 | — | — |
| 2017-11-30 | $51.97 | $51.97 | 2,871,000 | — | — |
| 2017-11-29 | $51.74 | $51.74 | 1,092,900 | — | — |
| 2017-11-28 | $51.71 | $51.71 | 1,351,400 | — | — |
| 2017-11-27 | $51.13 | $51.13 | 516,700 | — | — |
| 2017-11-24 | $51.31 | $51.31 | 277,500 | — | — |
| 2017-11-22 | $50.81 | $50.81 | 512,800 | — | — |
| 2017-11-21 | $50.71 | $50.71 | 701,200 | — | — |
| 2017-11-20 | $50.87 | $50.87 | 1,475,900 | — | — |
| 2017-11-17 | $50.48 | $50.48 | 843,600 | — | — |
| 2017-11-16 | $50.19 | $50.19 | 1,140,200 | — | — |
| 2017-11-15 | $49.75 | $49.75 | 1,137,400 | — | — |
| 2017-11-14 | $50.15 | $50.15 | 1,627,700 | — | — |
| 2017-11-13 | $50.61 | $50.61 | 1,957,300 | — | — |
| 2017-11-10 | $51.67 | $51.67 | 1,033,900 | — | — |
| 2017-11-09 | $51.87 | $51.87 | 1,132,900 | — | — |
| 2017-11-08 | $51.98 | $51.98 | 1,005,500 | — | — |
| 2017-11-07 | $52.19 | $52.19 | 956,500 | — | — |
| 2017-11-06 | $52.30 | $52.30 | 1,183,000 | — | — |
| 2017-11-03 | $52.51 | $52.51 | 697,000 | — | — |
| 2017-11-02 | $53.01 | $53.01 | 1,785,400 | — | — |
| 2017-11-01 | $52.86 | $52.86 | 1,453,000 | — | — |
| 2017-10-31 | $52.64 | $52.64 | 932,400 | — | — |
| 2017-10-30 | $52.52 | $52.52 | 1,309,300 | — | — |
| 2017-10-27 | $52.43 | $52.43 | 606,400 | — | — |
| 2017-10-26 | $52.62 | $52.62 | 607,700 | — | — |
| 2017-10-25 | $52.06 | $52.06 | 928,900 | — | — |
| 2017-10-24 | $52.90 | $52.90 | 450,900 | — | — |
| 2017-10-23 | $52.55 | $52.55 | 660,200 | — | — |
| 2017-10-20 | $53.06 | $53.06 | 1,307,500 | — | — |
| 2017-10-19 | $52.26 | $52.26 | 1,148,900 | — | — |
| 2017-10-18 | $52.33 | $52.33 | 853,100 | — | — |
| 2017-10-17 | $52.43 | $52.43 | 691,200 | — | — |
| 2017-10-16 | $52.44 | $52.44 | 646,600 | — | — |
| 2017-10-13 | $52.35 | $52.35 | 400,600 | — | — |
| 2017-10-12 | $52.06 | $52.06 | 425,400 | — | — |
| 2017-10-11 | $52.00 | $52.00 | 859,300 | — | — |
| 2017-10-10 | $52.05 | $52.05 | 692,800 | — | — |
| 2017-10-09 | $52.09 | $52.09 | 452,400 | — | — |
| 2017-10-06 | $51.97 | $51.97 | 578,100 | — | — |
| 2017-10-05 | $52.00 | $52.00 | 818,700 | — | — |
| 2017-10-04 | $51.99 | $51.99 | 716,800 | — | — |
| 2017-10-03 | $51.84 | $51.84 | 1,040,200 | — | — |
| 2017-10-02 | $51.46 | $51.46 | 1,002,500 | — | — |
| 2017-09-29 | $51.11 | $51.11 | 986,600 | — | — |
| 2017-09-28 | $50.65 | $50.65 | 916,600 | — | — |
| 2017-09-27 | $50.03 | $50.03 | 863,000 | — | — |
| 2017-09-26 | $50.27 | $50.27 | 744,600 | — | — |
| 2017-09-25 | $49.78 | $49.78 | 609,600 | — | — |
| 2017-09-22 | $49.90 | $49.90 | 870,700 | — | — |
| 2017-09-21 | $50.16 | $50.16 | 533,700 | — | — |
| 2017-09-20 | $50.20 | $50.20 | 695,200 | — | — |
| 2017-09-19 | $50.02 | $50.02 | 560,100 | — | — |
| 2017-09-18 | $49.24 | $49.24 | 757,300 | — | — |
| 2017-09-15 | $49.61 | $49.61 | 944,500 | — | — |
| 2017-09-14 | $49.01 | $49.01 | 502,500 | — | — |
| 2017-09-13 | $49.44 | $49.44 | 539,200 | — | — |
| 2017-09-12 | $49.58 | $49.58 | 444,400 | — | — |
| 2017-09-11 | $49.17 | $49.17 | 810,900 | — | — |
| 2017-09-08 | $49.00 | $49.00 | 951,300 | — | — |
| 2017-09-07 | $48.56 | $48.56 | 1,279,600 | — | — |
| 2017-09-06 | $49.19 | $49.19 | 738,200 | — | — |
| 2017-09-05 | $49.53 | $49.53 | 752,200 | — | — |
| 2017-09-01 | $50.39 | $50.39 | 1,217,900 | — | — |
| 2017-08-31 | $50.30 | $50.30 | 1,172,700 | — | — |
| 2017-08-30 | $49.66 | $49.66 | 926,900 | — | — |
| 2017-08-29 | $49.48 | $49.48 | 577,400 | — | — |
| 2017-08-28 | $49.20 | $49.20 | 374,200 | — | — |
| 2017-08-25 | $49.11 | $49.11 | 513,300 | — | — |
| 2017-08-24 | $48.82 | $48.82 | 674,800 | — | — |
| 2017-08-23 | $48.42 | $48.42 | 735,600 | — | — |
| 2017-08-22 | $48.52 | $48.52 | 529,900 | — | — |
| 2017-08-21 | $47.87 | $47.87 | 458,900 | — | — |
| 2017-08-18 | $47.96 | $47.96 | 858,300 | — | — |
| 2017-08-17 | $48.20 | $48.20 | 963,100 | — | — |
| 2017-08-16 | $48.98 | $48.98 | 1,067,000 | — | — |
| 2017-08-15 | $48.55 | $48.55 | 798,700 | — | — |
| 2017-08-14 | $48.63 | $48.63 | 727,400 | — | — |
| 2017-08-11 | $48.33 | $48.33 | 1,333,800 | — | — |
| 2017-08-10 | $48.96 | $48.96 | 1,324,500 | — | — |
| 2017-08-09 | $49.95 | $49.95 | 1,610,900 | — | — |
| 2017-08-08 | $49.86 | $49.86 | 882,500 | — | — |
| 2017-08-07 | $50.24 | $50.24 | 1,589,900 | — | — |
| 2017-08-04 | $50.13 | $50.13 | 1,477,400 | — | — |
| 2017-08-03 | $49.45 | $49.45 | 1,355,000 | — | — |
| 2017-08-02 | $48.89 | $48.89 | 754,500 | — | — |
| 2017-08-01 | $49.41 | $49.41 | 834,600 | — | — |
| 2017-07-31 | $49.10 | $49.10 | 836,200 | — | — |
| 2017-07-28 | $49.04 | $49.04 | 453,300 | — | — |
| 2017-07-27 | $48.88 | $48.88 | 741,800 | — | — |
| 2017-07-26 | $48.80 | $48.80 | 1,230,900 | — | — |
| 2017-07-25 | $49.02 | $49.02 | 1,170,500 | — | — |
| 2017-07-24 | $49.40 | $49.40 | 732,000 | — | — |
| 2017-07-21 | $49.51 | $49.51 | 1,350,900 | — | — |
| 2017-07-20 | $49.91 | $49.91 | 2,735,000 | — | — |
| 2017-07-19 | $48.87 | $48.87 | 956,400 | — | — |
| 2017-07-18 | $48.27 | $48.27 | 966,000 | — | — |
| 2017-07-17 | $48.12 | $48.12 | 1,296,200 | — | — |
| 2017-07-14 | $47.63 | $47.63 | 698,400 | — | — |
| 2017-07-13 | $47.89 | $47.89 | 545,900 | — | — |
| 2017-07-12 | $47.50 | $47.50 | 680,300 | — | — |
| 2017-07-11 | $47.12 | $47.12 | 704,500 | — | — |
| 2017-07-10 | $47.49 | $47.49 | 792,800 | — | — |
| 2017-07-07 | $46.83 | $46.83 | 440,300 | — | — |
| 2017-07-06 | $46.58 | $46.58 | 711,200 | — | — |
| 2017-07-05 | $47.18 | $47.18 | 705,400 | — | — |
| 2017-07-03 | $46.96 | $46.96 | 423,900 | — | — |
| 2017-06-30 | $46.43 | $46.43 | 1,389,300 | — | — |
| 2017-06-29 | $46.84 | $46.84 | 992,600 | — | — |
| 2017-06-28 | $46.89 | $46.89 | 1,181,500 | — | — |
| 2017-06-27 | $45.61 | $45.61 | 910,200 | — | — |
| 2017-06-26 | $45.64 | $45.64 | 588,500 | — | — |
| 2017-06-23 | $45.64 | $45.64 | 1,594,400 | — | — |
| 2017-06-22 | $45.10 | $45.10 | 907,400 | — | — |
| 2017-06-21 | $44.98 | $44.98 | 814,300 | — | — |
| 2017-06-20 | $45.72 | $45.72 | 661,400 | — | — |
| 2017-06-19 | $46.25 | $46.25 | 836,200 | — | — |
| 2017-06-16 | $46.14 | $46.14 | 848,600 | — | — |
| 2017-06-15 | $46.21 | $46.21 | 869,600 | — | — |
| 2017-06-14 | $46.73 | $46.73 | 1,783,400 | — | — |
| 2017-06-13 | $45.66 | $45.66 | 1,569,400 | — | — |
| 2017-06-12 | $45.38 | $45.38 | 1,766,700 | — | — |
| 2017-06-09 | $45.41 | $45.41 | 1,738,000 | — | — |
| 2017-06-08 | $44.98 | $44.98 | 616,800 | — | — |
| 2017-06-07 | $44.76 | $44.76 | 1,039,500 | — | — |
| 2017-06-06 | $44.73 | $44.73 | 1,181,700 | — | — |
| 2017-06-05 | $44.85 | $44.85 | 921,300 | — | — |
| 2017-06-02 | $45.42 | $45.42 | 1,713,600 | — | — |
| 2017-06-01 | $44.99 | $44.99 | 3,170,000 | — | — |
| 2017-05-31 | $44.02 | $44.02 | 3,892,300 | — | — |
| 2017-05-30 | $43.94 | $43.94 | 1,242,400 | — | — |
| 2017-05-26 | $44.80 | $44.80 | 935,500 | — | — |
| 2017-05-25 | $44.95 | $44.95 | 896,700 | — | — |
| 2017-05-24 | $45.10 | $45.10 | 1,289,300 | — | — |
| 2017-05-23 | $45.03 | $45.03 | 1,526,600 | — | — |
| 2017-05-22 | $44.98 | $44.98 | 2,225,400 | — | — |
| 2017-05-19 | $44.49 | $44.49 | 1,826,500 | — | — |
| 2017-05-18 | $43.45 | $43.45 | 1,500,400 | — | — |
| 2017-05-17 | $43.45 | $43.45 | 2,899,500 | — | — |
| 2017-05-16 | $44.78 | $44.78 | 1,721,000 | — | — |
| 2017-05-15 | $45.03 | $45.03 | 2,264,300 | — | — |
| 2017-05-12 | $44.62 | $44.62 | 1,238,400 | — | — |
| 2017-05-11 | $44.96 | $44.96 | 1,615,800 | — | — |
| 2017-05-10 | $45.03 | $45.03 | 1,976,900 | — | — |
| 2017-05-09 | $46.02 | $46.02 | 3,519,100 | — | — |
| 2017-05-08 | $45.09 | $45.09 | 2,118,400 | — | — |
| 2017-05-05 | $44.99 | $44.99 | 2,759,800 | — | — |
| 2017-05-04 | $46.11 | $46.11 | 1,160,500 | — | — |
| 2017-05-03 | $46.26 | $46.26 | 1,297,700 | — | — |
| 2017-05-02 | $46.41 | $46.41 | 1,222,100 | — | — |
| 2017-05-01 | $46.26 | $46.26 | 1,049,500 | — | — |
| 2017-04-28 | $46.01 | $46.01 | 1,505,700 | — | — |
| 2017-04-27 | $45.61 | $45.61 | 1,134,800 | — | — |
| 2017-04-26 | $45.38 | $45.38 | 1,233,500 | — | — |
| 2017-04-25 | $45.12 | $45.12 | 1,386,800 | — | — |
| 2017-04-24 | $45.09 | $45.09 | 1,754,600 | — | — |
| 2017-04-21 | $43.83 | $43.83 | 1,158,000 | — | — |
| 2017-04-20 | $44.64 | $44.64 | 1,027,200 | — | — |
| 2017-04-19 | $44.11 | $44.11 | 1,300,000 | — | — |
| 2017-04-18 | $43.64 | $43.64 | 813,800 | — | — |
| 2017-04-17 | $43.72 | $43.72 | 1,004,100 | — | — |
| 2017-04-13 | $43.03 | $43.03 | 1,490,200 | — | — |
| 2017-04-12 | $43.41 | $43.41 | 907,400 | — | — |
| 2017-04-11 | $44.02 | $44.02 | 713,000 | — | — |
| 2017-04-10 | $44.24 | $44.24 | 1,134,500 | — | — |
| 2017-04-07 | $43.38 | $43.38 | 1,934,100 | — | — |
| 2017-04-06 | $44.16 | $44.16 | 2,838,500 | — | — |
| 2017-04-05 | $45.46 | $45.46 | 1,177,500 | — | — |
| 2017-04-04 | $45.45 | $45.45 | 835,100 | — | — |
| 2017-04-03 | $45.33 | $45.33 | 1,034,500 | — | — |
| 2017-03-31 | $45.97 | $45.97 | 1,220,800 | — | — |
| 2017-03-30 | $45.91 | $45.91 | 925,900 | — | — |
| 2017-03-29 | $45.54 | $45.54 | 1,192,500 | — | — |
| 2017-03-28 | $45.20 | $45.20 | 1,276,100 | — | — |
| 2017-03-27 | $44.42 | $44.42 | 1,476,000 | — | — |
| 2017-03-24 | $44.57 | $44.57 | 696,600 | — | — |
| 2017-03-23 | $44.78 | $44.78 | 1,467,500 | — | — |
| 2017-03-22 | $44.33 | $44.33 | 1,498,900 | — | — |
| 2017-03-21 | $44.26 | $44.26 | 1,725,900 | — | — |
| 2017-03-20 | $45.25 | $45.25 | 769,000 | — | — |
| 2017-03-17 | $45.46 | $45.46 | 1,228,200 | — | — |
| 2017-03-16 | $45.63 | $45.63 | 1,532,000 | — | — |
| 2017-03-15 | $45.36 | $45.36 | 1,869,000 | — | — |
| 2017-03-14 | $45.12 | $45.12 | 1,781,100 | — | — |
| 2017-03-13 | $44.86 | $44.86 | 1,349,400 | — | — |
| 2017-03-10 | $45.14 | $45.14 | 1,036,400 | — | — |
| 2017-03-09 | $44.89 | $44.89 | 1,618,400 | — | — |
| 2017-03-08 | $45.31 | $45.31 | 1,523,100 | — | — |
| 2017-03-07 | $45.02 | $45.02 | 1,709,100 | — | — |
| 2017-03-06 | $45.24 | $45.24 | 1,690,200 | — | — |
| 2017-03-03 | $46.12 | $46.12 | 1,396,800 | — | — |
| 2017-03-02 | $45.81 | $45.81 | 1,567,300 | — | — |
| 2017-03-01 | $46.09 | $46.09 | 1,355,200 | — | — |
| 2017-02-28 | $45.30 | $45.30 | 1,456,900 | — | — |
| 2017-02-27 | $45.66 | $45.66 | 1,428,400 | — | — |
| 2017-02-24 | $45.35 | $45.35 | 1,703,300 | — | — |
| 2017-02-23 | $45.68 | $45.68 | 2,736,200 | — | — |
| 2017-02-22 | $46.89 | $46.89 | 1,792,500 | — | — |
| 2017-02-21 | $47.67 | $47.67 | 2,587,300 | — | — |
| 2017-02-17 | $46.65 | $46.65 | 1,553,700 | — | — |
| 2017-02-16 | $46.79 | $46.79 | 1,850,900 | — | — |
| 2017-02-15 | $47.14 | $47.14 | 1,911,300 | — | — |
| 2017-02-14 | $46.80 | $46.80 | 2,429,600 | — | — |
| 2017-02-13 | $46.41 | $46.41 | 2,616,400 | — | — |
| 2017-02-10 | $46.30 | $46.30 | 1,554,100 | — | — |
| 2017-02-09 | $45.94 | $45.94 | 1,524,100 | — | — |
| 2017-02-08 | $45.13 | $45.13 | 893,800 | — | — |
| 2017-02-07 | $44.95 | $44.95 | 1,347,100 | — | — |
| 2017-02-06 | $44.93 | $44.93 | 1,162,500 | — | — |
| 2017-02-03 | $45.10 | $45.10 | 1,305,800 | — | — |
| 2017-02-02 | $44.55 | $44.55 | 1,315,400 | — | — |
| 2017-02-01 | $44.40 | $44.40 | 1,588,400 | — | — |
| 2017-01-31 | $44.27 | $44.27 | 1,519,000 | — | — |
| 2017-01-30 | $44.13 | $44.13 | 1,272,300 | — | — |
| 2017-01-27 | $44.34 | $44.34 | 1,242,300 | — | — |
| 2017-01-26 | $44.24 | $44.24 | 1,179,600 | — | — |
| 2017-01-25 | $43.81 | $43.81 | 2,097,500 | — | — |
| 2017-01-24 | $43.18 | $43.18 | 1,537,500 | — | — |
| 2017-01-23 | $42.13 | $42.13 | 1,084,500 | — | — |
| 2017-01-20 | $42.08 | $42.08 | 1,156,100 | — | — |
| 2017-01-19 | $41.68 | $41.68 | 1,948,900 | — | — |
| 2017-01-18 | $42.53 | $42.53 | 1,140,400 | — | — |
| 2017-01-17 | $42.22 | $42.22 | 1,715,700 | — | — |
| 2017-01-13 | $43.00 | $43.00 | 2,840,400 | — | — |
| 2017-01-12 | $42.86 | $42.86 | 1,445,500 | — | — |
| 2017-01-11 | $43.76 | $43.76 | 2,772,300 | — | — |
| 2017-01-10 | $43.49 | $43.49 | 1,835,600 | — | — |
| 2017-01-09 | $43.14 | $43.14 | 1,354,800 | — | — |
| 2017-01-06 | $43.60 | $43.60 | 661,900 | — | — |
| 2017-01-05 | $43.69 | $43.69 | 1,115,100 | — | — |
| 2017-01-04 | $43.34 | $43.34 | 1,944,600 | — | — |
| 2017-01-03 | $42.74 | $42.74 | 1,516,300 | — | — |