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
- 1991-07-16 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 | $54.73 | $54.73 | 450,900 | — | — |
| 2017-12-28 | $55.39 | $55.39 | 783,600 | — | — |
| 2017-12-27 | $54.57 | $54.57 | 731,900 | — | — |
| 2017-12-26 | $53.71 | $53.71 | 584,900 | — | — |
| 2017-12-22 | $53.04 | $53.04 | 717,500 | — | — |
| 2017-12-21 | $52.52 | $52.52 | 515,800 | — | — |
| 2017-12-20 | $52.12 | $52.12 | 640,300 | — | — |
| 2017-12-19 | $51.80 | $51.80 | 648,000 | — | — |
| 2017-12-18 | $52.19 | $52.19 | 476,100 | — | — |
| 2017-12-15 | $52.62 | $52.62 | 2,641,500 | — | — |
| 2017-12-14 | $51.56 | $51.56 | 901,300 | — | — |
| 2017-12-13 | $52.25 | $52.25 | 1,146,600 | — | — |
| 2017-12-12 | $52.15 | $52.15 | 777,500 | — | — |
| 2017-12-11 | $52.16 | $52.16 | 1,027,800 | — | — |
| 2017-12-08 | $52.88 | $52.88 | 852,700 | — | — |
| 2017-12-07 | $52.78 | $52.78 | 945,000 | — | — |
| 2017-12-06 | $52.76 | $52.76 | 1,165,200 | — | — |
| 2017-12-05 | $54.34 | $54.34 | 1,203,700 | — | — |
| 2017-12-04 | $54.58 | $54.58 | 1,550,400 | — | — |
| 2017-12-01 | $53.70 | $53.70 | 1,692,600 | — | — |
| 2017-11-30 | $52.29 | $52.29 | 856,200 | — | — |
| 2017-11-29 | $51.45 | $51.45 | 873,600 | — | — |
| 2017-11-28 | $51.15 | $51.15 | 997,400 | — | — |
| 2017-11-27 | $50.36 | $50.36 | 2,409,300 | — | — |
| 2017-11-24 | $51.05 | $51.05 | 547,000 | — | — |
| 2017-11-22 | $50.15 | $50.15 | 454,200 | — | — |
| 2017-11-21 | $49.36 | $49.36 | 908,400 | — | — |
| 2017-11-20 | $47.77 | $47.77 | 427,300 | — | — |
| 2017-11-17 | $48.40 | $48.40 | 897,100 | — | — |
| 2017-11-16 | $47.75 | $47.75 | 592,900 | — | — |
| 2017-11-15 | $48.08 | $48.08 | 946,900 | — | — |
| 2017-11-14 | $47.69 | $47.69 | 1,157,700 | — | — |
| 2017-11-13 | $49.17 | $49.17 | 913,000 | — | — |
| 2017-11-10 | $47.85 | $47.85 | 1,285,400 | — | — |
| 2017-11-09 | $48.05 | $48.05 | 478,500 | — | — |
| 2017-11-08 | $48.03 | $48.03 | 799,400 | — | — |
| 2017-11-07 | $47.70 | $47.70 | 870,900 | — | — |
| 2017-11-06 | $48.76 | $48.76 | 1,677,800 | — | — |
| 2017-11-03 | $50.99 | $50.99 | 956,100 | — | — |
| 2017-11-02 | $48.84 | $48.84 | 827,200 | — | — |
| 2017-11-01 | $48.65 | $48.65 | 848,500 | — | — |
| 2017-10-31 | $48.76 | $48.76 | 895,900 | — | — |
| 2017-10-30 | $48.89 | $48.89 | 1,650,300 | — | — |
| 2017-10-27 | $49.85 | $49.85 | 2,192,900 | — | — |
| 2017-10-26 | $54.97 | $54.97 | 3,023,200 | — | — |
| 2017-10-25 | $49.49 | $49.49 | 1,025,200 | — | — |
| 2017-10-24 | $50.38 | $50.38 | 1,379,400 | — | — |
| 2017-10-23 | $49.47 | $49.47 | 1,131,900 | — | — |
| 2017-10-20 | $50.58 | $50.58 | 809,100 | — | — |
| 2017-10-19 | $50.56 | $50.56 | 600,600 | — | — |
| 2017-10-18 | $51.09 | $51.09 | 529,500 | — | — |
| 2017-10-17 | $51.48 | $51.48 | 518,000 | — | — |
| 2017-10-16 | $50.75 | $50.75 | 797,600 | — | — |
| 2017-10-13 | $50.29 | $50.29 | 384,800 | — | — |
| 2017-10-12 | $50.33 | $50.33 | 928,100 | — | — |
| 2017-10-11 | $51.56 | $51.56 | 692,100 | — | — |
| 2017-10-10 | $51.17 | $51.17 | 375,100 | — | — |
| 2017-10-09 | $51.28 | $51.28 | 346,400 | — | — |
| 2017-10-06 | $51.50 | $51.50 | 476,300 | — | — |
| 2017-10-05 | $52.26 | $52.26 | 422,800 | — | — |
| 2017-10-04 | $51.87 | $51.87 | 346,600 | — | — |
| 2017-10-03 | $51.43 | $51.43 | 507,400 | — | — |
| 2017-10-02 | $51.73 | $51.73 | 958,100 | — | — |
| 2017-09-29 | $50.84 | $50.84 | 665,200 | — | — |
| 2017-09-28 | $51.82 | $51.82 | 681,400 | — | — |
| 2017-09-27 | $51.32 | $51.32 | 804,900 | — | — |
| 2017-09-26 | $51.46 | $51.46 | 686,700 | — | — |
| 2017-09-25 | $51.78 | $51.78 | 859,800 | — | — |
| 2017-09-22 | $50.37 | $50.37 | 385,400 | — | — |
| 2017-09-21 | $50.34 | $50.34 | 361,100 | — | — |
| 2017-09-20 | $50.66 | $50.66 | 535,000 | — | — |
| 2017-09-19 | $50.54 | $50.54 | 674,100 | — | — |
| 2017-09-18 | $52.02 | $52.02 | 560,200 | — | — |
| 2017-09-15 | $52.02 | $52.02 | 1,583,100 | — | — |
| 2017-09-14 | $52.33 | $52.33 | 725,200 | — | — |
| 2017-09-13 | $52.29 | $52.29 | 914,700 | — | — |
| 2017-09-12 | $53.39 | $53.39 | 1,288,400 | — | — |
| 2017-09-11 | $52.44 | $52.44 | 1,050,500 | — | — |
| 2017-09-08 | $50.56 | $50.56 | 627,700 | — | — |
| 2017-09-07 | $50.36 | $50.36 | 687,400 | — | — |
| 2017-09-06 | $49.81 | $49.81 | 482,900 | — | — |
| 2017-09-05 | $49.54 | $49.54 | 961,700 | — | — |
| 2017-09-01 | $49.72 | $49.72 | 776,100 | — | — |
| 2017-08-31 | $50.78 | $50.78 | 917,500 | — | — |
| 2017-08-30 | $49.50 | $49.50 | 379,900 | — | — |
| 2017-08-29 | $49.16 | $49.16 | 746,000 | — | — |
| 2017-08-28 | $50.12 | $50.12 | 715,400 | — | — |
| 2017-08-25 | $50.42 | $50.42 | 589,900 | — | — |
| 2017-08-24 | $50.49 | $50.49 | 745,800 | — | — |
| 2017-08-23 | $50.21 | $50.21 | 457,500 | — | — |
| 2017-08-22 | $50.05 | $50.05 | 634,800 | — | — |
| 2017-08-21 | $50.68 | $50.68 | 476,800 | — | — |
| 2017-08-18 | $50.90 | $50.90 | 701,000 | — | — |
| 2017-08-17 | $50.92 | $50.92 | 452,900 | — | — |
| 2017-08-16 | $51.56 | $51.56 | 367,600 | — | — |
| 2017-08-15 | $51.60 | $51.60 | 543,700 | — | — |
| 2017-08-14 | $51.62 | $51.62 | 670,300 | — | — |
| 2017-08-11 | $51.91 | $51.91 | 530,400 | — | — |
| 2017-08-10 | $51.66 | $51.66 | 747,600 | — | — |
| 2017-08-09 | $52.38 | $52.38 | 482,000 | — | — |
| 2017-08-08 | $53.02 | $53.02 | 709,500 | — | — |
| 2017-08-07 | $54.13 | $54.13 | 489,400 | — | — |
| 2017-08-04 | $53.77 | $53.77 | 408,000 | — | — |
| 2017-08-03 | $53.92 | $53.92 | 386,500 | — | — |
| 2017-08-02 | $54.04 | $54.04 | 580,600 | — | — |
| 2017-08-01 | $54.45 | $54.45 | 985,100 | — | — |
| 2017-07-31 | $54.41 | $54.41 | 1,087,500 | — | — |
| 2017-07-28 | $55.22 | $55.22 | 1,106,600 | — | — |
| 2017-07-27 | $54.90 | $54.90 | 2,410,500 | — | — |
| 2017-07-26 | $57.57 | $57.57 | 628,800 | — | — |
| 2017-07-25 | $57.99 | $57.99 | 763,900 | — | — |
| 2017-07-24 | $58.63 | $58.63 | 817,000 | — | — |
| 2017-07-21 | $57.73 | $57.73 | 705,900 | — | — |
| 2017-07-20 | $57.53 | $57.53 | 677,000 | — | — |
| 2017-07-19 | $57.62 | $57.62 | 906,700 | — | — |
| 2017-07-18 | $58.01 | $58.01 | 712,800 | — | — |
| 2017-07-17 | $59.66 | $59.66 | 935,600 | — | — |
| 2017-07-14 | $58.86 | $58.86 | 543,800 | — | — |
| 2017-07-13 | $58.79 | $58.79 | 635,900 | — | — |
| 2017-07-12 | $57.87 | $57.87 | 431,000 | — | — |
| 2017-07-11 | $57.42 | $57.42 | 637,700 | — | — |
| 2017-07-10 | $58.10 | $58.10 | 748,700 | — | — |
| 2017-07-07 | $59.53 | $59.53 | 575,300 | — | — |
| 2017-07-06 | $59.47 | $59.47 | 1,555,800 | — | — |
| 2017-07-05 | $60.45 | $60.45 | 1,112,400 | — | — |
| 2017-07-03 | $58.70 | $58.70 | 512,100 | — | — |
| 2017-06-30 | $57.97 | $57.97 | 801,800 | — | — |
| 2017-06-29 | $57.92 | $57.92 | 691,600 | — | — |
| 2017-06-28 | $58.16 | $58.16 | 537,900 | — | — |
| 2017-06-27 | $57.12 | $57.12 | 771,400 | — | — |
| 2017-06-26 | $58.30 | $58.30 | 781,800 | — | — |
| 2017-06-23 | $58.47 | $58.47 | 992,400 | — | — |
| 2017-06-22 | $58.68 | $58.68 | 684,200 | — | — |
| 2017-06-21 | $57.66 | $57.66 | 800,000 | — | — |
| 2017-06-20 | $57.18 | $57.18 | 1,222,800 | — | — |
| 2017-06-19 | $57.51 | $57.51 | 1,136,400 | — | — |
| 2017-06-16 | $57.15 | $57.15 | 1,494,200 | — | — |
| 2017-06-15 | $58.33 | $58.33 | 677,600 | — | — |
| 2017-06-14 | $59.47 | $59.47 | 631,000 | — | — |
| 2017-06-13 | $58.61 | $58.61 | 1,108,800 | — | — |
| 2017-06-12 | $59.47 | $59.47 | 1,049,200 | — | — |
| 2017-06-09 | $61.66 | $61.66 | 1,528,400 | — | — |
| 2017-06-08 | $60.31 | $60.31 | 717,100 | — | — |
| 2017-06-07 | $59.57 | $59.57 | 524,300 | — | — |
| 2017-06-06 | $58.99 | $58.99 | 767,700 | — | — |
| 2017-06-05 | $58.02 | $58.02 | 1,682,000 | — | — |
| 2017-06-02 | $59.38 | $59.38 | 697,300 | — | — |
| 2017-06-01 | $59.55 | $59.55 | 727,400 | — | — |
| 2017-05-31 | $57.76 | $57.76 | 1,068,000 | — | — |
| 2017-05-30 | $57.70 | $57.70 | 674,400 | — | — |
| 2017-05-26 | $57.70 | $57.70 | 571,100 | — | — |
| 2017-05-25 | $57.94 | $57.94 | 937,300 | — | — |
| 2017-05-24 | $58.25 | $58.25 | 867,900 | — | — |
| 2017-05-23 | $57.71 | $57.71 | 821,800 | — | — |
| 2017-05-22 | $58.32 | $58.32 | 542,000 | — | — |
| 2017-05-19 | $57.91 | $57.91 | 728,600 | — | — |
| 2017-05-18 | $57.93 | $57.93 | 743,100 | — | — |
| 2017-05-17 | $57.22 | $57.22 | 1,001,400 | — | — |
| 2017-05-16 | $60.47 | $60.47 | 745,200 | — | — |
| 2017-05-15 | $59.09 | $59.09 | 645,800 | — | — |
| 2017-05-12 | $58.41 | $58.41 | 426,400 | — | — |
| 2017-05-11 | $57.38 | $57.38 | 810,500 | — | — |
| 2017-05-10 | $57.72 | $57.72 | 729,900 | — | — |
| 2017-05-09 | $57.34 | $57.34 | 810,600 | — | — |
| 2017-05-08 | $57.20 | $57.20 | 875,400 | — | — |
| 2017-05-05 | $59.69 | $59.69 | 853,600 | — | — |
| 2017-05-04 | $60.41 | $60.41 | 842,400 | — | — |
| 2017-05-03 | $58.90 | $58.90 | 1,006,700 | — | — |
| 2017-05-02 | $58.51 | $58.51 | 802,000 | — | — |
| 2017-05-01 | $59.34 | $59.34 | 1,016,200 | — | — |
| 2017-04-28 | $58.25 | $58.25 | 1,279,600 | — | — |
| 2017-04-27 | $56.30 | $56.30 | 1,130,700 | — | — |
| 2017-04-26 | $57.13 | $57.13 | 560,100 | — | — |
| 2017-04-25 | $57.00 | $57.00 | 966,400 | — | — |
| 2017-04-24 | $56.73 | $56.73 | 864,500 | — | — |
| 2017-04-21 | $56.57 | $56.57 | 738,800 | — | — |
| 2017-04-20 | $56.73 | $56.73 | 429,600 | — | — |
| 2017-04-19 | $56.45 | $56.45 | 536,700 | — | — |
| 2017-04-18 | $55.90 | $55.90 | 805,100 | — | — |
| 2017-04-17 | $56.84 | $56.84 | 583,100 | — | — |
| 2017-04-13 | $57.16 | $57.16 | 829,600 | — | — |
| 2017-04-12 | $56.95 | $56.95 | 480,400 | — | — |
| 2017-04-11 | $56.98 | $56.98 | 934,700 | — | — |
| 2017-04-10 | $58.17 | $58.17 | 428,000 | — | — |
| 2017-04-07 | $58.69 | $58.69 | 598,800 | — | — |
| 2017-04-06 | $57.54 | $57.54 | 516,100 | — | — |
| 2017-04-05 | $57.72 | $57.72 | 955,500 | — | — |
| 2017-04-04 | $58.75 | $58.75 | 1,064,200 | — | — |
| 2017-04-03 | $57.42 | $57.42 | 1,062,700 | — | — |
| 2017-03-31 | $58.50 | $58.50 | 2,262,200 | — | — |
| 2017-03-30 | $58.94 | $58.94 | 343,700 | — | — |
| 2017-03-29 | $59.75 | $59.75 | 502,300 | — | — |
| 2017-03-28 | $59.38 | $59.38 | 631,600 | — | — |
| 2017-03-27 | $59.35 | $59.35 | 804,500 | — | — |
| 2017-03-24 | $58.88 | $58.88 | 789,400 | — | — |
| 2017-03-23 | $58.68 | $58.68 | 684,900 | — | — |
| 2017-03-22 | $59.43 | $59.43 | 656,300 | — | — |
| 2017-03-21 | $57.36 | $57.36 | 1,236,000 | — | — |
| 2017-03-20 | $59.68 | $59.68 | 624,900 | — | — |
| 2017-03-17 | $59.31 | $59.31 | 1,000,100 | — | — |
| 2017-03-16 | $58.98 | $58.98 | 836,200 | — | — |
| 2017-03-15 | $57.62 | $57.62 | 961,600 | — | — |
| 2017-03-14 | $55.66 | $55.66 | 590,100 | — | — |
| 2017-03-13 | $55.55 | $55.55 | 816,000 | — | — |
| 2017-03-10 | $57.22 | $57.22 | 703,200 | — | — |
| 2017-03-09 | $57.08 | $57.08 | 870,100 | — | — |
| 2017-03-08 | $57.40 | $57.40 | 1,198,800 | — | — |
| 2017-03-07 | $58.80 | $58.80 | 746,200 | — | — |
| 2017-03-06 | $60.20 | $60.20 | 568,400 | — | — |
| 2017-03-03 | $60.97 | $60.97 | 893,700 | — | — |
| 2017-03-02 | $61.16 | $61.16 | 1,586,400 | — | — |
| 2017-03-01 | $59.71 | $59.71 | 1,504,500 | — | — |
| 2017-02-28 | $56.50 | $56.50 | 1,423,400 | — | — |
| 2017-02-27 | $55.40 | $55.40 | 1,352,500 | — | — |
| 2017-02-24 | $52.98 | $52.98 | 548,100 | — | — |
| 2017-02-23 | $52.57 | $52.57 | 776,200 | — | — |
| 2017-02-22 | $53.29 | $53.29 | 772,400 | — | — |
| 2017-02-21 | $54.19 | $54.19 | 924,100 | — | — |
| 2017-02-17 | $54.57 | $54.57 | 860,900 | — | — |
| 2017-02-16 | $55.55 | $55.55 | 985,900 | — | — |
| 2017-02-15 | $56.89 | $56.89 | 1,658,900 | — | — |
| 2017-02-14 | $57.21 | $57.21 | 1,284,100 | — | — |
| 2017-02-13 | $54.80 | $54.80 | 891,800 | — | — |
| 2017-02-10 | $55.11 | $55.11 | 1,160,600 | — | — |
| 2017-02-09 | $54.47 | $54.47 | 510,200 | — | — |
| 2017-02-08 | $54.50 | $54.50 | 523,600 | — | — |
| 2017-02-07 | $54.77 | $54.77 | 506,800 | — | — |
| 2017-02-06 | $55.35 | $55.35 | 333,800 | — | — |
| 2017-02-03 | $54.95 | $54.95 | 629,700 | — | — |
| 2017-02-02 | $55.23 | $55.23 | 805,500 | — | — |
| 2017-02-01 | $54.70 | $54.70 | 1,268,000 | — | — |
| 2017-01-31 | $54.11 | $54.11 | 1,329,100 | — | — |
| 2017-01-30 | $52.26 | $52.26 | 1,074,600 | — | — |
| 2017-01-27 | $54.34 | $54.34 | 551,200 | — | — |
| 2017-01-26 | $54.85 | $54.85 | 612,600 | — | — |
| 2017-01-25 | $55.66 | $55.66 | 570,400 | — | — |
| 2017-01-24 | $55.71 | $55.71 | 733,200 | — | — |
| 2017-01-23 | $55.74 | $55.74 | 465,600 | — | — |
| 2017-01-20 | $55.98 | $55.98 | 756,000 | — | — |
| 2017-01-19 | $56.08 | $56.08 | 766,100 | — | — |
| 2017-01-18 | $55.83 | $55.83 | 661,900 | — | — |
| 2017-01-17 | $54.56 | $54.56 | 734,300 | — | — |
| 2017-01-13 | $55.46 | $55.46 | 743,100 | — | — |
| 2017-01-12 | $54.65 | $54.65 | 816,200 | — | — |
| 2017-01-11 | $54.60 | $54.60 | 2,012,400 | — | — |
| 2017-01-10 | $58.49 | $58.49 | 793,100 | — | — |
| 2017-01-09 | $59.92 | $59.92 | 791,400 | — | — |
| 2017-01-06 | $59.64 | $59.64 | 575,100 | — | — |
| 2017-01-05 | $59.24 | $59.24 | 690,900 | — | — |
| 2017-01-04 | $59.90 | $59.90 | 1,183,800 | — | — |
| 2017-01-03 | $56.10 | $56.10 | 705,100 | — | — |