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
- 2012-10-10 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 | $58.75 | $58.75 | 815,700 | — | — |
| 2017-12-28 | $59.50 | $59.50 | 684,500 | — | — |
| 2017-12-27 | $59.03 | $59.03 | 595,000 | — | — |
| 2017-12-26 | $59.89 | $59.89 | 731,600 | — | — |
| 2017-12-22 | $58.99 | $58.99 | 502,500 | — | — |
| 2017-12-21 | $59.06 | $59.06 | 814,400 | — | — |
| 2017-12-20 | $58.51 | $58.51 | 649,800 | — | — |
| 2017-12-19 | $58.10 | $58.10 | 710,100 | — | — |
| 2017-12-18 | $58.17 | $58.17 | 1,106,500 | — | — |
| 2017-12-15 | $56.51 | $56.51 | 1,118,400 | — | — |
| 2017-12-14 | $57.56 | $57.56 | 343,100 | — | — |
| 2017-12-13 | $58.42 | $58.42 | 499,800 | — | — |
| 2017-12-12 | $57.85 | $57.85 | 500,400 | — | — |
| 2017-12-11 | $58.81 | $58.81 | 623,700 | — | — |
| 2017-12-08 | $59.00 | $59.00 | 910,600 | — | — |
| 2017-12-07 | $58.14 | $58.14 | 978,900 | — | — |
| 2017-12-06 | $57.09 | $57.09 | 837,500 | — | — |
| 2017-12-05 | $57.57 | $57.57 | 1,431,900 | — | — |
| 2017-12-04 | $59.33 | $59.33 | 2,323,300 | — | — |
| 2017-12-01 | $62.03 | $62.03 | 8,805,700 | — | — |
| 2017-11-30 | $54.27 | $54.27 | 1,678,100 | — | — |
| 2017-11-29 | $54.46 | $54.46 | 1,087,000 | — | — |
| 2017-11-28 | $55.62 | $55.62 | 755,700 | — | — |
| 2017-11-27 | $57.51 | $57.51 | 725,500 | — | — |
| 2017-11-24 | $58.44 | $58.44 | 380,800 | — | — |
| 2017-11-22 | $57.71 | $57.71 | 794,000 | — | — |
| 2017-11-21 | $56.98 | $56.98 | 599,000 | — | — |
| 2017-11-20 | $56.27 | $56.27 | 657,500 | — | — |
| 2017-11-17 | $53.71 | $53.71 | 679,300 | — | — |
| 2017-11-16 | $54.30 | $54.30 | 578,800 | — | — |
| 2017-11-15 | $53.60 | $53.60 | 797,200 | — | — |
| 2017-11-14 | $54.68 | $54.68 | 674,400 | — | — |
| 2017-11-13 | $55.31 | $55.31 | 481,900 | — | — |
| 2017-11-10 | $56.45 | $56.45 | 416,000 | — | — |
| 2017-11-09 | $56.42 | $56.42 | 729,000 | — | — |
| 2017-11-08 | $57.35 | $57.35 | 617,300 | — | — |
| 2017-11-07 | $56.02 | $56.02 | 800,500 | — | — |
| 2017-11-06 | $58.01 | $58.01 | 1,097,100 | — | — |
| 2017-11-03 | $55.85 | $55.85 | 593,800 | — | — |
| 2017-11-02 | $55.08 | $55.08 | 811,900 | — | — |
| 2017-11-01 | $56.38 | $56.38 | 807,800 | — | — |
| 2017-10-31 | $56.44 | $56.44 | 851,300 | — | — |
| 2017-10-30 | $54.74 | $54.74 | 578,200 | — | — |
| 2017-10-27 | $54.94 | $54.94 | 677,000 | — | — |
| 2017-10-26 | $54.40 | $54.40 | 1,407,300 | — | — |
| 2017-10-25 | $53.71 | $53.71 | 464,300 | — | — |
| 2017-10-24 | $54.08 | $54.08 | 702,300 | — | — |
| 2017-10-23 | $54.25 | $54.25 | 1,298,000 | — | — |
| 2017-10-20 | $52.85 | $52.85 | 577,800 | — | — |
| 2017-10-19 | $52.74 | $52.74 | 620,800 | — | — |
| 2017-10-18 | $53.03 | $53.03 | 777,000 | — | — |
| 2017-10-17 | $53.83 | $53.83 | 938,900 | — | — |
| 2017-10-16 | $54.08 | $54.08 | 1,217,000 | — | — |
| 2017-10-13 | $54.70 | $54.70 | 1,813,200 | — | — |
| 2017-10-12 | $51.46 | $51.46 | 447,400 | — | — |
| 2017-10-11 | $51.51 | $51.51 | 913,700 | — | — |
| 2017-10-10 | $50.93 | $50.93 | 904,400 | — | — |
| 2017-10-09 | $50.35 | $50.35 | 886,700 | — | — |
| 2017-10-06 | $49.73 | $49.73 | 557,400 | — | — |
| 2017-10-05 | $48.66 | $48.66 | 551,800 | — | — |
| 2017-10-04 | $49.50 | $49.50 | 587,700 | — | — |
| 2017-10-03 | $49.30 | $49.30 | 734,700 | — | — |
| 2017-10-02 | $48.70 | $48.70 | 1,022,300 | — | — |
| 2017-09-29 | $49.01 | $49.01 | 1,101,900 | — | — |
| 2017-09-28 | $48.47 | $48.47 | 855,800 | — | — |
| 2017-09-27 | $48.57 | $48.57 | 2,318,400 | — | — |
| 2017-09-26 | $45.60 | $45.60 | 785,200 | — | — |
| 2017-09-25 | $46.27 | $46.27 | 631,100 | — | — |
| 2017-09-22 | $46.96 | $46.96 | 1,079,600 | — | — |
| 2017-09-21 | $45.83 | $45.83 | 1,004,000 | — | — |
| 2017-09-20 | $46.15 | $46.15 | 755,500 | — | — |
| 2017-09-19 | $46.44 | $46.44 | 681,300 | — | — |
| 2017-09-18 | $46.56 | $46.56 | 1,033,100 | — | — |
| 2017-09-15 | $46.43 | $46.43 | 1,002,800 | — | — |
| 2017-09-14 | $45.46 | $45.46 | 829,100 | — | — |
| 2017-09-13 | $46.18 | $46.18 | 1,384,900 | — | — |
| 2017-09-12 | $46.33 | $46.33 | 1,972,900 | — | — |
| 2017-09-11 | $44.59 | $44.59 | 1,738,000 | — | — |
| 2017-09-08 | $43.44 | $43.44 | 2,228,700 | — | — |
| 2017-09-07 | $42.94 | $42.94 | 2,886,400 | — | — |
| 2017-09-06 | $41.58 | $41.58 | 2,571,100 | — | — |
| 2017-09-05 | $40.60 | $40.60 | 3,966,000 | — | — |
| 2017-09-01 | $42.24 | $42.24 | 16,101,300 | — | — |
| 2017-08-31 | $54.40 | $54.40 | 1,387,500 | — | — |
| 2017-08-30 | $54.08 | $54.08 | 491,000 | — | — |
| 2017-08-29 | $54.23 | $54.23 | 768,800 | — | — |
| 2017-08-28 | $54.80 | $54.80 | 691,400 | — | — |
| 2017-08-25 | $52.98 | $52.98 | 473,400 | — | — |
| 2017-08-24 | $52.44 | $52.44 | 601,900 | — | — |
| 2017-08-23 | $53.30 | $53.30 | 680,300 | — | — |
| 2017-08-22 | $51.67 | $51.67 | 913,300 | — | — |
| 2017-08-21 | $49.39 | $49.39 | 400,100 | — | — |
| 2017-08-18 | $50.64 | $50.64 | 345,700 | — | — |
| 2017-08-17 | $50.60 | $50.60 | 346,100 | — | — |
| 2017-08-16 | $50.81 | $50.81 | 461,400 | — | — |
| 2017-08-15 | $51.43 | $51.43 | 386,200 | — | — |
| 2017-08-14 | $51.96 | $51.96 | 414,400 | — | — |
| 2017-08-11 | $50.70 | $50.70 | 395,200 | — | — |
| 2017-08-10 | $50.53 | $50.53 | 734,600 | — | — |
| 2017-08-09 | $51.66 | $51.66 | 501,300 | — | — |
| 2017-08-08 | $52.26 | $52.26 | 744,200 | — | — |
| 2017-08-07 | $51.28 | $51.28 | 662,700 | — | — |
| 2017-08-04 | $50.90 | $50.90 | 509,900 | — | — |
| 2017-08-03 | $50.46 | $50.46 | 419,000 | — | — |
| 2017-08-02 | $50.65 | $50.65 | 527,100 | — | — |
| 2017-08-01 | $51.40 | $51.40 | 665,400 | — | — |
| 2017-07-31 | $50.05 | $50.05 | 358,500 | — | — |
| 2017-07-28 | $50.05 | $50.05 | 399,600 | — | — |
| 2017-07-27 | $49.53 | $49.53 | 836,600 | — | — |
| 2017-07-26 | $50.61 | $50.61 | 487,500 | — | — |
| 2017-07-25 | $50.66 | $50.66 | 469,200 | — | — |
| 2017-07-24 | $50.09 | $50.09 | 475,900 | — | — |
| 2017-07-21 | $50.72 | $50.72 | 344,500 | — | — |
| 2017-07-20 | $51.35 | $51.35 | 374,900 | — | — |
| 2017-07-19 | $51.37 | $51.37 | 362,500 | — | — |
| 2017-07-18 | $51.15 | $51.15 | 817,100 | — | — |
| 2017-07-17 | $51.02 | $51.02 | 632,700 | — | — |
| 2017-07-14 | $51.60 | $51.60 | 672,800 | — | — |
| 2017-07-13 | $51.76 | $51.76 | 1,099,600 | — | — |
| 2017-07-12 | $50.79 | $50.79 | 567,800 | — | — |
| 2017-07-11 | $50.64 | $50.64 | 680,700 | — | — |
| 2017-07-10 | $50.04 | $50.04 | 996,100 | — | — |
| 2017-07-07 | $48.61 | $48.61 | 407,300 | — | — |
| 2017-07-06 | $48.65 | $48.65 | 760,300 | — | — |
| 2017-07-05 | $48.82 | $48.82 | 3,642,400 | — | — |
| 2017-07-03 | $47.96 | $47.96 | 598,300 | — | — |
| 2017-06-30 | $48.55 | $48.55 | 622,700 | — | — |
| 2017-06-29 | $49.20 | $49.20 | 851,300 | — | — |
| 2017-06-28 | $50.03 | $50.03 | 655,400 | — | — |
| 2017-06-27 | $48.55 | $48.55 | 792,900 | — | — |
| 2017-06-26 | $49.71 | $49.71 | 743,300 | — | — |
| 2017-06-23 | $49.22 | $49.22 | 523,500 | — | — |
| 2017-06-22 | $49.29 | $49.29 | 639,700 | — | — |
| 2017-06-21 | $48.80 | $48.80 | 586,200 | — | — |
| 2017-06-20 | $48.98 | $48.98 | 630,700 | — | — |
| 2017-06-19 | $49.47 | $49.47 | 745,400 | — | — |
| 2017-06-16 | $48.82 | $48.82 | 1,218,600 | — | — |
| 2017-06-15 | $48.92 | $48.92 | 1,042,900 | — | — |
| 2017-06-14 | $49.47 | $49.47 | 1,445,800 | — | — |
| 2017-06-13 | $50.97 | $50.97 | 1,596,300 | — | — |
| 2017-06-12 | $50.78 | $50.78 | 1,637,500 | — | — |
| 2017-06-09 | $51.73 | $51.73 | 1,764,000 | — | — |
| 2017-06-08 | $54.36 | $54.36 | 3,719,700 | — | — |
| 2017-06-07 | $53.60 | $53.60 | 8,426,700 | — | — |
| 2017-06-06 | $59.72 | $59.72 | 2,214,400 | — | — |
| 2017-06-05 | $58.95 | $58.95 | 1,115,300 | — | — |
| 2017-06-02 | $59.22 | $59.22 | 797,500 | — | — |
| 2017-06-01 | $58.49 | $58.49 | 3,060,100 | — | — |
| 2017-05-31 | $58.54 | $58.54 | 1,638,600 | — | — |
| 2017-05-30 | $60.26 | $60.26 | 3,009,000 | — | — |
| 2017-05-26 | $65.05 | $65.05 | 568,900 | — | — |
| 2017-05-25 | $64.93 | $64.93 | 720,300 | — | — |
| 2017-05-24 | $64.35 | $64.35 | 621,100 | — | — |
| 2017-05-23 | $63.14 | $63.14 | 609,000 | — | — |
| 2017-05-22 | $64.05 | $64.05 | 580,100 | — | — |
| 2017-05-19 | $63.03 | $63.03 | 680,000 | — | — |
| 2017-05-18 | $61.09 | $61.09 | 548,500 | — | — |
| 2017-05-17 | $60.01 | $60.01 | 933,900 | — | — |
| 2017-05-16 | $63.59 | $63.59 | 935,400 | — | — |
| 2017-05-15 | $61.62 | $61.62 | 766,400 | — | — |
| 2017-05-12 | $59.92 | $59.92 | 304,500 | — | — |
| 2017-05-11 | $59.73 | $59.73 | 462,900 | — | — |
| 2017-05-10 | $59.56 | $59.56 | 650,600 | — | — |
| 2017-05-09 | $57.98 | $57.98 | 359,400 | — | — |
| 2017-05-08 | $57.43 | $57.43 | 404,200 | — | — |
| 2017-05-05 | $58.24 | $58.24 | 437,100 | — | — |
| 2017-05-04 | $57.06 | $57.06 | 259,700 | — | — |
| 2017-05-03 | $56.86 | $56.86 | 437,900 | — | — |
| 2017-05-02 | $57.45 | $57.45 | 602,100 | — | — |
| 2017-05-01 | $57.45 | $57.45 | 439,900 | — | — |
| 2017-04-28 | $56.22 | $56.22 | 597,300 | — | — |
| 2017-04-27 | $56.95 | $56.95 | 796,400 | — | — |
| 2017-04-26 | $55.44 | $55.44 | 748,500 | — | — |
| 2017-04-25 | $55.84 | $55.84 | 720,100 | — | — |
| 2017-04-24 | $54.85 | $54.85 | 734,900 | — | — |
| 2017-04-21 | $53.35 | $53.35 | 541,600 | — | — |
| 2017-04-20 | $52.80 | $52.80 | 598,000 | — | — |
| 2017-04-19 | $52.02 | $52.02 | 818,000 | — | — |
| 2017-04-18 | $50.37 | $50.37 | 735,200 | — | — |
| 2017-04-17 | $50.45 | $50.45 | 590,500 | — | — |
| 2017-04-13 | $50.71 | $50.71 | 803,200 | — | — |
| 2017-04-12 | $51.64 | $51.64 | 784,400 | — | — |
| 2017-04-11 | $53.05 | $53.05 | 660,300 | — | — |
| 2017-04-10 | $53.86 | $53.86 | 887,800 | — | — |
| 2017-04-07 | $54.53 | $54.53 | 445,700 | — | — |
| 2017-04-06 | $54.90 | $54.90 | 600,600 | — | — |
| 2017-04-05 | $54.73 | $54.73 | 1,055,500 | — | — |
| 2017-04-04 | $54.21 | $54.21 | 467,700 | — | — |
| 2017-04-03 | $55.14 | $55.14 | 581,800 | — | — |
| 2017-03-31 | $54.71 | $54.71 | 1,074,300 | — | — |
| 2017-03-30 | $55.54 | $55.54 | 658,000 | — | — |
| 2017-03-29 | $55.40 | $55.40 | 423,800 | — | — |
| 2017-03-28 | $55.80 | $55.80 | 476,100 | — | — |
| 2017-03-27 | $56.06 | $56.06 | 628,100 | — | — |
| 2017-03-24 | $54.69 | $54.69 | 531,900 | — | — |
| 2017-03-23 | $54.39 | $54.39 | 538,000 | — | — |
| 2017-03-22 | $54.58 | $54.58 | 762,500 | — | — |
| 2017-03-21 | $55.13 | $55.13 | 1,079,600 | — | — |
| 2017-03-20 | $57.64 | $57.64 | 1,044,600 | — | — |
| 2017-03-17 | $56.34 | $56.34 | 825,300 | — | — |
| 2017-03-16 | $55.98 | $55.98 | 907,600 | — | — |
| 2017-03-15 | $55.71 | $55.71 | 1,046,300 | — | — |
| 2017-03-14 | $55.95 | $55.95 | 798,500 | — | — |
| 2017-03-13 | $56.67 | $56.67 | 2,435,200 | — | — |
| 2017-03-10 | $52.80 | $52.80 | 920,700 | — | — |
| 2017-03-09 | $53.03 | $53.03 | 875,000 | — | — |
| 2017-03-08 | $53.98 | $53.98 | 657,600 | — | — |
| 2017-03-07 | $53.92 | $53.92 | 791,400 | — | — |
| 2017-03-06 | $55.62 | $55.62 | 821,200 | — | — |
| 2017-03-03 | $55.60 | $55.60 | 811,900 | — | — |
| 2017-03-02 | $56.72 | $56.72 | 1,745,800 | — | — |
| 2017-03-01 | $56.34 | $56.34 | 4,228,500 | — | — |
| 2017-02-28 | $58.95 | $58.95 | 1,887,700 | — | — |
| 2017-02-27 | $59.78 | $59.78 | 1,143,100 | — | — |
| 2017-02-24 | $58.73 | $58.73 | 1,573,600 | — | — |
| 2017-02-23 | $57.03 | $57.03 | 638,700 | — | — |
| 2017-02-22 | $57.64 | $57.64 | 738,000 | — | — |
| 2017-02-21 | $57.71 | $57.71 | 904,600 | — | — |
| 2017-02-17 | $55.47 | $55.47 | 747,100 | — | — |
| 2017-02-16 | $55.24 | $55.24 | 509,600 | — | — |
| 2017-02-15 | $55.78 | $55.78 | 354,900 | — | — |
| 2017-02-14 | $55.05 | $55.05 | 412,800 | — | — |
| 2017-02-13 | $54.30 | $54.30 | 438,800 | — | — |
| 2017-02-10 | $54.52 | $54.52 | 533,600 | — | — |
| 2017-02-09 | $54.81 | $54.81 | 873,600 | — | — |
| 2017-02-08 | $53.76 | $53.76 | 556,400 | — | — |
| 2017-02-07 | $53.63 | $53.63 | 1,579,500 | — | — |
| 2017-02-06 | $52.05 | $52.05 | 802,500 | — | — |
| 2017-02-03 | $51.58 | $51.58 | 1,664,300 | — | — |
| 2017-02-02 | $50.55 | $50.55 | 628,000 | — | — |
| 2017-02-01 | $50.04 | $50.04 | 583,700 | — | — |
| 2017-01-31 | $49.61 | $49.61 | 382,400 | — | — |
| 2017-01-30 | $49.78 | $49.78 | 464,200 | — | — |
| 2017-01-27 | $50.07 | $50.07 | 549,600 | — | — |
| 2017-01-26 | $51.00 | $51.00 | 685,700 | — | — |
| 2017-01-25 | $52.05 | $52.05 | 915,400 | — | — |
| 2017-01-24 | $50.99 | $50.99 | 1,457,100 | — | — |
| 2017-01-23 | $48.59 | $48.59 | 1,468,800 | — | — |
| 2017-01-20 | $48.86 | $48.86 | 654,000 | — | — |
| 2017-01-19 | $48.65 | $48.65 | 565,900 | — | — |
| 2017-01-18 | $49.42 | $49.42 | 810,200 | — | — |
| 2017-01-17 | $49.57 | $49.57 | 1,370,000 | — | — |
| 2017-01-13 | $51.64 | $51.64 | 461,100 | — | — |
| 2017-01-12 | $50.81 | $50.81 | 1,046,300 | — | — |
| 2017-01-11 | $51.00 | $51.00 | 2,144,100 | — | — |
| 2017-01-10 | $53.71 | $53.71 | 1,023,700 | — | — |
| 2017-01-09 | $53.77 | $53.77 | 844,300 | — | — |
| 2017-01-06 | $54.62 | $54.62 | 1,370,800 | — | — |
| 2017-01-05 | $56.34 | $56.34 | 2,143,400 | — | — |
| 2017-01-04 | $53.62 | $53.62 | 623,900 | — | — |
| 2017-01-03 | $52.54 | $52.54 | 819,400 | — | — |