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
- 2011-06-16 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 | $54.08 | $54.08 | 508,500 | — | — |
| 2017-12-28 | $54.61 | $54.61 | 464,600 | — | — |
| 2017-12-27 | $55.12 | $55.12 | 558,200 | — | — |
| 2017-12-26 | $55.93 | $55.93 | 340,000 | — | — |
| 2017-12-22 | $56.22 | $56.22 | 628,000 | — | — |
| 2017-12-21 | $57.17 | $57.17 | 1,090,600 | — | — |
| 2017-12-20 | $56.14 | $56.14 | 785,700 | — | — |
| 2017-12-19 | $56.17 | $56.17 | 840,400 | — | — |
| 2017-12-18 | $56.47 | $56.47 | 943,500 | — | — |
| 2017-12-15 | $55.33 | $55.33 | 1,439,200 | — | — |
| 2017-12-14 | $54.17 | $54.17 | 784,900 | — | — |
| 2017-12-13 | $53.74 | $53.74 | 788,600 | — | — |
| 2017-12-12 | $53.91 | $53.91 | 448,800 | — | — |
| 2017-12-11 | $54.15 | $54.15 | 378,500 | — | — |
| 2017-12-08 | $53.55 | $53.55 | 724,800 | — | — |
| 2017-12-07 | $54.57 | $54.57 | 997,100 | — | — |
| 2017-12-06 | $53.81 | $53.81 | 920,200 | — | — |
| 2017-12-05 | $55.67 | $55.67 | 1,869,800 | — | — |
| 2017-12-04 | $56.15 | $56.15 | 1,607,800 | — | — |
| 2017-12-01 | $52.86 | $52.86 | 1,154,100 | — | — |
| 2017-11-30 | $51.54 | $51.54 | 1,018,000 | — | — |
| 2017-11-29 | $51.99 | $51.99 | 1,151,500 | — | — |
| 2017-11-28 | $50.67 | $50.67 | 902,500 | — | — |
| 2017-11-27 | $49.55 | $49.55 | 498,600 | — | — |
| 2017-11-24 | $49.89 | $49.89 | 189,100 | — | — |
| 2017-11-22 | $50.36 | $50.36 | 604,900 | — | — |
| 2017-11-21 | $50.55 | $50.55 | 531,600 | — | — |
| 2017-11-20 | $49.84 | $49.84 | 798,000 | — | — |
| 2017-11-17 | $50.14 | $50.14 | 1,268,000 | — | — |
| 2017-11-16 | $48.79 | $48.79 | 826,100 | — | — |
| 2017-11-15 | $48.39 | $48.39 | 790,200 | — | — |
| 2017-11-14 | $47.93 | $47.93 | 871,500 | — | — |
| 2017-11-13 | $47.97 | $47.97 | 750,100 | — | — |
| 2017-11-10 | $48.46 | $48.46 | 785,400 | — | — |
| 2017-11-09 | $49.27 | $49.27 | 696,600 | — | — |
| 2017-11-08 | $49.09 | $49.09 | 634,300 | — | — |
| 2017-11-07 | $49.46 | $49.46 | 1,576,900 | — | — |
| 2017-11-06 | $50.05 | $50.05 | 2,143,200 | — | — |
| 2017-11-03 | $47.50 | $47.50 | 1,622,900 | — | — |
| 2017-11-02 | $48.54 | $48.54 | 3,040,600 | — | — |
| 2017-11-01 | $50.99 | $50.99 | 1,292,200 | — | — |
| 2017-10-31 | $50.88 | $50.88 | 1,174,000 | — | — |
| 2017-10-30 | $51.47 | $51.47 | 773,300 | — | — |
| 2017-10-27 | $52.55 | $52.55 | 887,300 | — | — |
| 2017-10-26 | $51.45 | $51.45 | 1,330,900 | — | — |
| 2017-10-25 | $52.22 | $52.22 | 1,216,700 | — | — |
| 2017-10-24 | $52.36 | $52.36 | 1,639,500 | — | — |
| 2017-10-23 | $54.30 | $54.30 | 570,000 | — | — |
| 2017-10-20 | $56.36 | $56.36 | 942,600 | — | — |
| 2017-10-19 | $55.05 | $55.05 | 893,600 | — | — |
| 2017-10-18 | $55.68 | $55.68 | 840,300 | — | — |
| 2017-10-17 | $55.59 | $55.59 | 562,600 | — | — |
| 2017-10-16 | $55.90 | $55.90 | 689,700 | — | — |
| 2017-10-13 | $55.74 | $55.74 | 1,256,400 | — | — |
| 2017-10-12 | $53.78 | $53.78 | 2,221,300 | — | — |
| 2017-10-11 | $57.73 | $57.73 | 626,900 | — | — |
| 2017-10-10 | $57.85 | $57.85 | 700,100 | — | — |
| 2017-10-09 | $57.77 | $57.77 | 420,000 | — | — |
| 2017-10-06 | $58.98 | $58.98 | 318,300 | — | — |
| 2017-10-05 | $60.04 | $60.04 | 603,600 | — | — |
| 2017-10-04 | $60.11 | $60.11 | 478,700 | — | — |
| 2017-10-03 | $58.52 | $58.52 | 618,200 | — | — |
| 2017-10-02 | $58.60 | $58.60 | 403,500 | — | — |
| 2017-09-29 | $58.47 | $58.47 | 487,100 | — | — |
| 2017-09-28 | $58.67 | $58.67 | 398,400 | — | — |
| 2017-09-27 | $59.05 | $59.05 | 494,400 | — | — |
| 2017-09-26 | $58.87 | $58.87 | 400,400 | — | — |
| 2017-09-25 | $59.27 | $59.27 | 524,100 | — | — |
| 2017-09-22 | $59.08 | $59.08 | 390,400 | — | — |
| 2017-09-21 | $58.94 | $58.94 | 613,500 | — | — |
| 2017-09-20 | $58.55 | $58.55 | 332,200 | — | — |
| 2017-09-19 | $57.73 | $57.73 | 495,000 | — | — |
| 2017-09-18 | $58.68 | $58.68 | 521,900 | — | — |
| 2017-09-15 | $59.42 | $59.42 | 1,220,400 | — | — |
| 2017-09-14 | $57.24 | $57.24 | 579,900 | — | — |
| 2017-09-13 | $57.27 | $57.27 | 379,800 | — | — |
| 2017-09-12 | $56.45 | $56.45 | 534,500 | — | — |
| 2017-09-11 | $56.20 | $56.20 | 497,800 | — | — |
| 2017-09-08 | $56.61 | $56.61 | 885,500 | — | — |
| 2017-09-07 | $57.14 | $57.14 | 927,600 | — | — |
| 2017-09-06 | $58.83 | $58.83 | 605,900 | — | — |
| 2017-09-05 | $58.41 | $58.41 | 762,500 | — | — |
| 2017-09-01 | $60.71 | $60.71 | 373,300 | — | — |
| 2017-08-31 | $60.78 | $60.78 | 396,900 | — | — |
| 2017-08-30 | $60.48 | $60.48 | 326,600 | — | — |
| 2017-08-29 | $60.08 | $60.08 | 347,700 | — | — |
| 2017-08-28 | $60.30 | $60.30 | 410,200 | — | — |
| 2017-08-25 | $60.45 | $60.45 | 464,300 | — | — |
| 2017-08-24 | $59.56 | $59.56 | 489,200 | — | — |
| 2017-08-23 | $59.70 | $59.70 | 640,300 | — | — |
| 2017-08-22 | $60.25 | $60.25 | 524,900 | — | — |
| 2017-08-21 | $59.81 | $59.81 | 540,800 | — | — |
| 2017-08-18 | $60.26 | $60.26 | 576,400 | — | — |
| 2017-08-17 | $60.41 | $60.41 | 425,100 | — | — |
| 2017-08-16 | $60.72 | $60.72 | 392,300 | — | — |
| 2017-08-15 | $60.98 | $60.98 | 785,200 | — | — |
| 2017-08-14 | $61.33 | $61.33 | 865,500 | — | — |
| 2017-08-11 | $61.42 | $61.42 | 1,168,600 | — | — |
| 2017-08-10 | $60.93 | $60.93 | 602,500 | — | — |
| 2017-08-09 | $62.01 | $62.01 | 829,900 | — | — |
| 2017-08-08 | $62.41 | $62.41 | 590,500 | — | — |
| 2017-08-07 | $62.50 | $62.50 | 669,000 | — | — |
| 2017-08-04 | $62.26 | $62.26 | 1,448,700 | — | — |
| 2017-08-03 | $64.68 | $64.68 | 1,172,600 | — | — |
| 2017-08-02 | $62.52 | $62.52 | 1,245,600 | — | — |
| 2017-08-01 | $63.54 | $63.54 | 1,068,800 | — | — |
| 2017-07-31 | $63.95 | $63.95 | 1,580,400 | — | — |
| 2017-07-28 | $66.53 | $66.53 | 876,000 | — | — |
| 2017-07-27 | $67.02 | $67.02 | 1,680,300 | — | — |
| 2017-07-26 | $64.11 | $64.11 | 1,077,000 | — | — |
| 2017-07-25 | $61.96 | $61.96 | 646,400 | — | — |
| 2017-07-24 | $61.49 | $61.49 | 385,500 | — | — |
| 2017-07-21 | $61.24 | $61.24 | 846,200 | — | — |
| 2017-07-20 | $61.10 | $61.10 | 1,177,800 | — | — |
| 2017-07-19 | $59.01 | $59.01 | 1,584,700 | — | — |
| 2017-07-18 | $56.77 | $56.77 | 587,200 | — | — |
| 2017-07-17 | $57.20 | $57.20 | 602,300 | — | — |
| 2017-07-14 | $56.73 | $56.73 | 312,700 | — | — |
| 2017-07-13 | $56.23 | $56.23 | 526,200 | — | — |
| 2017-07-12 | $56.26 | $56.26 | 456,900 | — | — |
| 2017-07-11 | $55.70 | $55.70 | 559,800 | — | — |
| 2017-07-10 | $55.16 | $55.16 | 704,400 | — | — |
| 2017-07-07 | $54.08 | $54.08 | 359,200 | — | — |
| 2017-07-06 | $53.37 | $53.37 | 618,800 | — | — |
| 2017-07-05 | $54.03 | $54.03 | 520,100 | — | — |
| 2017-07-03 | $54.30 | $54.30 | 300,700 | — | — |
| 2017-06-30 | $53.41 | $53.41 | 586,900 | — | — |
| 2017-06-29 | $53.26 | $53.26 | 580,200 | — | — |
| 2017-06-28 | $54.01 | $54.01 | 729,600 | — | — |
| 2017-06-27 | $53.39 | $53.39 | 736,400 | — | — |
| 2017-06-26 | $54.03 | $54.03 | 1,345,200 | — | — |
| 2017-06-23 | $53.93 | $53.93 | 856,600 | — | — |
| 2017-06-22 | $53.73 | $53.73 | 423,900 | — | — |
| 2017-06-21 | $54.62 | $54.62 | 709,100 | — | — |
| 2017-06-20 | $54.27 | $54.27 | 833,900 | — | — |
| 2017-06-19 | $55.85 | $55.85 | 574,300 | — | — |
| 2017-06-16 | $55.83 | $55.83 | 934,400 | — | — |
| 2017-06-15 | $55.71 | $55.71 | 683,600 | — | — |
| 2017-06-14 | $55.77 | $55.77 | 532,000 | — | — |
| 2017-06-13 | $56.52 | $56.52 | 619,400 | — | — |
| 2017-06-12 | $57.13 | $57.13 | 1,096,400 | — | — |
| 2017-06-09 | $55.68 | $55.68 | 993,000 | — | — |
| 2017-06-08 | $54.84 | $54.84 | 710,400 | — | — |
| 2017-06-07 | $54.22 | $54.22 | 525,400 | — | — |
| 2017-06-06 | $53.48 | $53.48 | 492,600 | — | — |
| 2017-06-05 | $53.12 | $53.12 | 492,200 | — | — |
| 2017-06-02 | $53.75 | $53.75 | 395,700 | — | — |
| 2017-06-01 | $53.90 | $53.90 | 844,000 | — | — |
| 2017-05-31 | $52.98 | $52.98 | 829,500 | — | — |
| 2017-05-30 | $53.16 | $53.16 | 542,600 | — | — |
| 2017-05-26 | $53.04 | $53.04 | 414,700 | — | — |
| 2017-05-25 | $52.95 | $52.95 | 616,300 | — | — |
| 2017-05-24 | $52.38 | $52.38 | 612,100 | — | — |
| 2017-05-23 | $52.72 | $52.72 | 468,500 | — | — |
| 2017-05-22 | $53.49 | $53.49 | 723,500 | — | — |
| 2017-05-19 | $53.22 | $53.22 | 892,400 | — | — |
| 2017-05-18 | $52.17 | $52.17 | 566,400 | — | — |
| 2017-05-17 | $51.74 | $51.74 | 883,600 | — | — |
| 2017-05-16 | $53.60 | $53.60 | 698,200 | — | — |
| 2017-05-15 | $54.07 | $54.07 | 595,100 | — | — |
| 2017-05-12 | $53.44 | $53.44 | 694,500 | — | — |
| 2017-05-11 | $54.45 | $54.45 | 815,300 | — | — |
| 2017-05-10 | $54.83 | $54.83 | 741,100 | — | — |
| 2017-05-09 | $55.36 | $55.36 | 469,900 | — | — |
| 2017-05-08 | $55.26 | $55.26 | 733,000 | — | — |
| 2017-05-05 | $56.19 | $56.19 | 980,300 | — | — |
| 2017-05-04 | $54.90 | $54.90 | 2,074,400 | — | — |
| 2017-05-03 | $55.24 | $55.24 | 1,661,500 | — | — |
| 2017-05-02 | $59.23 | $59.23 | 832,600 | — | — |
| 2017-05-01 | $59.80 | $59.80 | 765,200 | — | — |
| 2017-04-28 | $59.68 | $59.68 | 898,300 | — | — |
| 2017-04-27 | $60.36 | $60.36 | 341,300 | — | — |
| 2017-04-26 | $60.25 | $60.25 | 351,200 | — | — |
| 2017-04-25 | $59.60 | $59.60 | 375,300 | — | — |
| 2017-04-24 | $58.79 | $58.79 | 581,100 | — | — |
| 2017-04-21 | $59.26 | $59.26 | 637,100 | — | — |
| 2017-04-20 | $60.21 | $60.21 | 700,400 | — | — |
| 2017-04-19 | $59.63 | $59.63 | 431,000 | — | — |
| 2017-04-18 | $58.69 | $58.69 | 377,600 | — | — |
| 2017-04-17 | $58.69 | $58.69 | 470,200 | — | — |
| 2017-04-13 | $58.09 | $58.09 | 798,100 | — | — |
| 2017-04-12 | $58.40 | $58.40 | 1,281,600 | — | — |
| 2017-04-11 | $59.70 | $59.70 | 687,900 | — | — |
| 2017-04-10 | $59.47 | $59.47 | 965,000 | — | — |
| 2017-04-07 | $60.26 | $60.26 | 601,000 | — | — |
| 2017-04-06 | $60.16 | $60.16 | 791,400 | — | — |
| 2017-04-05 | $60.00 | $60.00 | 1,568,900 | — | — |
| 2017-04-04 | $59.08 | $59.08 | 674,800 | — | — |
| 2017-04-03 | $58.02 | $58.02 | 537,700 | — | — |
| 2017-03-31 | $58.68 | $58.68 | 707,300 | — | — |
| 2017-03-30 | $58.45 | $58.45 | 364,800 | — | — |
| 2017-03-29 | $58.18 | $58.18 | 579,600 | — | — |
| 2017-03-28 | $57.89 | $57.89 | 467,200 | — | — |
| 2017-03-27 | $57.43 | $57.43 | 420,600 | — | — |
| 2017-03-24 | $57.60 | $57.60 | 350,500 | — | — |
| 2017-03-23 | $57.22 | $57.22 | 480,200 | — | — |
| 2017-03-22 | $57.64 | $57.64 | 370,600 | — | — |
| 2017-03-21 | $57.52 | $57.52 | 557,500 | — | — |
| 2017-03-20 | $58.53 | $58.53 | 453,300 | — | — |
| 2017-03-17 | $58.21 | $58.21 | 920,800 | — | — |
| 2017-03-16 | $58.06 | $58.06 | 485,400 | — | — |
| 2017-03-15 | $58.35 | $58.35 | 631,800 | — | — |
| 2017-03-14 | $58.08 | $58.08 | 653,400 | — | — |
| 2017-03-13 | $57.21 | $57.21 | 729,900 | — | — |
| 2017-03-10 | $58.09 | $58.09 | 768,700 | — | — |
| 2017-03-09 | $59.25 | $59.25 | 566,100 | — | — |
| 2017-03-08 | $59.47 | $59.47 | 678,800 | — | — |
| 2017-03-07 | $59.45 | $59.45 | 736,800 | — | — |
| 2017-03-06 | $59.84 | $59.84 | 466,400 | — | — |
| 2017-03-03 | $60.28 | $60.28 | 870,200 | — | — |
| 2017-03-02 | $60.52 | $60.52 | 777,100 | — | — |
| 2017-03-01 | $60.79 | $60.79 | 1,115,800 | — | — |
| 2017-02-28 | $59.81 | $59.81 | 832,800 | — | — |
| 2017-02-27 | $60.72 | $60.72 | 624,100 | — | — |
| 2017-02-24 | $60.95 | $60.95 | 1,035,800 | — | — |
| 2017-02-23 | $59.84 | $59.84 | 2,685,400 | — | — |
| 2017-02-22 | $57.50 | $57.50 | 659,800 | — | — |
| 2017-02-21 | $57.69 | $57.69 | 1,081,700 | — | — |
| 2017-02-17 | $55.83 | $55.83 | 466,500 | — | — |
| 2017-02-16 | $56.43 | $56.43 | 351,000 | — | — |
| 2017-02-15 | $56.62 | $56.62 | 327,500 | — | — |
| 2017-02-14 | $55.90 | $55.90 | 832,300 | — | — |
| 2017-02-13 | $55.50 | $55.50 | 1,358,700 | — | — |
| 2017-02-10 | $55.20 | $55.20 | 569,800 | — | — |
| 2017-02-09 | $55.19 | $55.19 | 917,700 | — | — |
| 2017-02-08 | $55.10 | $55.10 | 1,048,800 | — | — |
| 2017-02-07 | $55.81 | $55.81 | 524,500 | — | — |
| 2017-02-06 | $56.09 | $56.09 | 522,900 | — | — |
| 2017-02-03 | $56.27 | $56.27 | 532,900 | — | — |
| 2017-02-02 | $56.27 | $56.27 | 600,000 | — | — |
| 2017-02-01 | $56.89 | $56.89 | 398,300 | — | — |
| 2017-01-31 | $57.35 | $57.35 | 395,800 | — | — |
| 2017-01-30 | $56.99 | $56.99 | 624,100 | — | — |
| 2017-01-27 | $56.71 | $56.71 | 335,900 | — | — |
| 2017-01-26 | $56.66 | $56.66 | 480,300 | — | — |
| 2017-01-25 | $56.42 | $56.42 | 518,300 | — | — |
| 2017-01-24 | $56.93 | $56.93 | 422,300 | — | — |
| 2017-01-23 | $56.68 | $56.68 | 441,500 | — | — |
| 2017-01-20 | $56.63 | $56.63 | 502,100 | — | — |
| 2017-01-19 | $56.51 | $56.51 | 602,500 | — | — |
| 2017-01-18 | $56.82 | $56.82 | 557,700 | — | — |
| 2017-01-17 | $56.75 | $56.75 | 461,500 | — | — |
| 2017-01-13 | $56.47 | $56.47 | 353,600 | — | — |
| 2017-01-12 | $56.24 | $56.24 | 549,700 | — | — |
| 2017-01-11 | $56.10 | $56.10 | 736,100 | — | — |
| 2017-01-10 | $55.71 | $55.71 | 794,700 | — | — |
| 2017-01-09 | $56.45 | $56.45 | 1,070,600 | — | — |
| 2017-01-06 | $55.27 | $55.27 | 813,400 | — | — |
| 2017-01-05 | $55.75 | $55.75 | 969,000 | — | — |
| 2017-01-04 | $56.21 | $56.21 | 1,532,700 | — | — |
| 2017-01-03 | $53.55 | $53.55 | 874,000 | — | — |