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
- 1990-05-11 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 | $51.33 | $66.34 | 776,700 | — | — |
| 2017-12-28 | $51.38 | $66.40 | 331,300 | — | — |
| 2017-12-27 | $51.45 | $66.49 | 324,400 | — | — |
| 2017-12-26 | $51.64 | $66.74 | 443,300 | — | — |
| 2017-12-22 | $51.54 | $66.61 | 599,400 | — | — |
| 2017-12-21 | $51.54 | $66.61 | 767,400 | — | — |
| 2017-12-20 | $52.18 | $67.44 | 450,500 | — | — |
| 2017-12-19 | $52.61 | $67.99 | 1,331,300 | — | — |
| 2017-12-18 | $53.79 | $69.52 | 905,400 | — | — |
| 2017-12-15 | $52.57 | $67.94 | 1,684,000 | — | — |
| 2017-12-14 | $52.42 | $67.75 | 1,063,200 | — | — |
| 2017-12-13 | $54.26 | $70.12 | 1,023,900 | — | — |
| 2017-12-12 | $54.48 | $70.41 | 575,800 | — | — |
| 2017-12-11 | $55.45 | $71.66 | 682,300 | — | — |
| 2017-12-08 | $55.59 | $71.84 | 746,700 | — | — |
| 2017-12-07 | $55.38 | $71.57 | 704,500 | — | — |
| 2017-12-06 | $55.28 | $71.44 | 895,900 | — | — |
| 2017-12-05 | $55.84 | $72.17 | 718,300 | — | — |
| 2017-12-04 | $56.25 | $72.70 | 1,062,300 | — | — |
| 2017-12-01 | $55.04 | $71.13 | 534,700 | — | — |
| 2017-11-30 | $55.37 | $71.56 | 1,158,500 | — | — |
| 2017-11-29 | $55.36 | $71.55 | 1,391,000 | — | — |
| 2017-11-28 | $53.33 | $68.92 | 850,300 | — | — |
| 2017-11-27 | $52.54 | $67.90 | 646,800 | — | — |
| 2017-11-24 | $52.58 | $67.95 | 368,700 | — | — |
| 2017-11-22 | $52.09 | $67.32 | 501,500 | — | — |
| 2017-11-21 | $52.21 | $67.48 | 815,100 | — | — |
| 2017-11-20 | $51.85 | $67.01 | 479,700 | — | — |
| 2017-11-17 | $51.72 | $66.84 | 1,069,600 | — | — |
| 2017-11-16 | $52.06 | $67.28 | 716,000 | — | — |
| 2017-11-15 | $53.12 | $68.65 | 756,300 | — | — |
| 2017-11-14 | $53.24 | $68.81 | 828,400 | — | — |
| 2017-11-13 | $52.73 | $68.15 | 650,300 | — | — |
| 2017-11-10 | $52.48 | $67.82 | 1,432,500 | — | — |
| 2017-11-09 | $51.45 | $66.49 | 1,018,600 | — | — |
| 2017-11-08 | $51.97 | $67.17 | 1,131,100 | — | — |
| 2017-11-07 | $52.92 | $68.39 | 1,707,400 | — | — |
| 2017-11-06 | $54.46 | $70.38 | 1,371,600 | — | — |
| 2017-11-03 | $53.69 | $69.39 | 2,228,800 | — | — |
| 2017-11-02 | $54.65 | $70.63 | 4,696,400 | — | — |
| 2017-11-01 | $47.60 | $61.52 | 2,041,500 | — | — |
| 2017-10-31 | $47.40 | $61.26 | 1,135,700 | — | — |
| 2017-10-30 | $47.59 | $61.50 | 612,500 | — | — |
| 2017-10-27 | $47.60 | $61.52 | 1,410,800 | — | — |
| 2017-10-26 | $47.77 | $61.74 | 1,147,600 | — | — |
| 2017-10-25 | $46.68 | $60.33 | 1,066,800 | — | — |
| 2017-10-24 | $46.32 | $59.86 | 649,100 | — | — |
| 2017-10-23 | $45.68 | $59.04 | 679,700 | — | — |
| 2017-10-20 | $45.50 | $58.80 | 687,000 | — | — |
| 2017-10-19 | $44.52 | $57.54 | 674,600 | — | — |
| 2017-10-18 | $44.63 | $57.68 | 1,244,300 | — | — |
| 2017-10-17 | $44.84 | $57.95 | 765,800 | — | — |
| 2017-10-16 | $44.15 | $57.06 | 733,300 | — | — |
| 2017-10-13 | $44.00 | $56.86 | 1,104,300 | — | — |
| 2017-10-12 | $44.79 | $57.89 | 930,500 | — | — |
| 2017-10-11 | $45.21 | $58.43 | 788,000 | — | — |
| 2017-10-10 | $46.26 | $59.79 | 753,400 | — | — |
| 2017-10-09 | $46.75 | $60.42 | 446,900 | — | — |
| 2017-10-06 | $47.53 | $61.43 | 501,800 | — | — |
| 2017-10-05 | $47.56 | $61.47 | 638,000 | — | — |
| 2017-10-04 | $47.61 | $61.53 | 615,800 | — | — |
| 2017-10-03 | $48.37 | $62.51 | 885,700 | — | — |
| 2017-10-02 | $47.82 | $61.80 | 651,200 | — | — |
| 2017-09-29 | $47.46 | $61.34 | 845,100 | — | — |
| 2017-09-28 | $47.24 | $61.05 | 1,658,900 | — | — |
| 2017-09-27 | $48.28 | $62.40 | 1,039,600 | — | — |
| 2017-09-26 | $48.82 | $63.09 | 1,633,700 | — | — |
| 2017-09-25 | $47.68 | $61.62 | 1,043,900 | — | — |
| 2017-09-22 | $47.36 | $61.21 | 1,004,200 | — | — |
| 2017-09-21 | $46.94 | $60.66 | 958,500 | — | — |
| 2017-09-20 | $46.80 | $60.48 | 837,000 | — | — |
| 2017-09-19 | $46.89 | $60.60 | 1,566,200 | — | — |
| 2017-09-18 | $46.10 | $59.58 | 895,200 | — | — |
| 2017-09-15 | $46.31 | $59.85 | 1,435,200 | — | — |
| 2017-09-14 | $45.99 | $59.44 | 901,800 | — | — |
| 2017-09-13 | $46.52 | $60.12 | 1,187,500 | — | — |
| 2017-09-12 | $45.80 | $59.19 | 906,700 | — | — |
| 2017-09-11 | $45.59 | $58.92 | 1,054,300 | — | — |
| 2017-09-08 | $44.90 | $58.03 | 1,147,700 | — | — |
| 2017-09-07 | $44.74 | $57.82 | 1,283,000 | — | — |
| 2017-09-06 | $44.76 | $57.85 | 1,733,400 | — | — |
| 2017-09-05 | $46.01 | $59.46 | 1,906,600 | — | — |
| 2017-09-01 | $45.52 | $58.83 | 1,614,700 | — | — |
| 2017-08-31 | $45.37 | $58.64 | 2,183,700 | — | — |
| 2017-08-30 | $43.48 | $56.19 | 2,024,500 | — | — |
| 2017-08-29 | $41.77 | $53.98 | 1,364,400 | — | — |
| 2017-08-28 | $42.06 | $54.36 | 1,509,200 | — | — |
| 2017-08-25 | $42.91 | $55.46 | 1,135,900 | — | — |
| 2017-08-24 | $42.15 | $54.47 | 1,525,100 | — | — |
| 2017-08-23 | $42.48 | $54.90 | 1,460,800 | — | — |
| 2017-08-22 | $42.75 | $55.25 | 1,469,100 | — | — |
| 2017-08-21 | $42.45 | $54.86 | 1,101,400 | — | — |
| 2017-08-18 | $41.68 | $53.87 | 1,343,000 | — | — |
| 2017-08-17 | $40.96 | $52.94 | 1,846,300 | — | — |
| 2017-08-16 | $41.94 | $54.20 | 1,240,900 | — | — |
| 2017-08-15 | $41.75 | $53.96 | 1,409,200 | — | — |
| 2017-08-14 | $41.72 | $53.92 | 2,381,500 | — | — |
| 2017-08-11 | $41.04 | $53.04 | 1,250,700 | — | — |
| 2017-08-10 | $40.38 | $52.19 | 1,529,900 | — | — |
| 2017-08-09 | $40.78 | $52.70 | 1,362,800 | — | — |
| 2017-08-08 | $40.00 | $51.70 | 1,852,800 | — | — |
| 2017-08-07 | $40.34 | $52.13 | 16,499,900 | — | — |
| 2017-08-04 | $39.70 | $51.31 | 2,078,500 | — | — |
| 2017-08-03 | $38.72 | $50.04 | 2,448,400 | — | — |
| 2017-08-02 | $38.96 | $50.35 | 3,967,700 | — | — |
| 2017-08-01 | $41.97 | $54.24 | 1,940,400 | — | — |
| 2017-07-31 | $42.38 | $54.77 | 1,703,500 | — | — |
| 2017-07-28 | $42.65 | $55.12 | 919,100 | — | — |
| 2017-07-27 | $42.27 | $54.63 | 1,865,500 | — | — |
| 2017-07-26 | $42.48 | $54.90 | 898,800 | — | — |
| 2017-07-25 | $42.82 | $55.34 | 1,148,200 | — | — |
| 2017-07-24 | $42.85 | $55.38 | 1,124,900 | — | — |
| 2017-07-21 | $42.97 | $55.53 | 742,200 | — | — |
| 2017-07-20 | $42.98 | $55.55 | 948,000 | — | — |
| 2017-07-19 | $42.43 | $54.84 | 445,900 | — | — |
| 2017-07-18 | $42.18 | $54.51 | 794,500 | — | — |
| 2017-07-17 | $42.29 | $54.65 | 2,132,200 | — | — |
| 2017-07-14 | $42.01 | $54.29 | 905,800 | — | — |
| 2017-07-13 | $42.90 | $55.44 | 1,598,100 | — | — |
| 2017-07-12 | $41.12 | $53.14 | 1,619,000 | — | — |
| 2017-07-11 | $40.55 | $52.41 | 1,034,600 | — | — |
| 2017-07-10 | $40.34 | $52.13 | 1,934,200 | — | — |
| 2017-07-07 | $41.80 | $54.02 | 897,000 | — | — |
| 2017-07-06 | $41.07 | $53.08 | 861,200 | — | — |
| 2017-07-05 | $42.03 | $54.32 | 1,393,700 | — | — |
| 2017-07-03 | $43.02 | $55.60 | 695,400 | — | — |
| 2017-06-30 | $42.16 | $54.49 | 830,200 | — | — |
| 2017-06-29 | $41.94 | $54.20 | 1,197,300 | — | — |
| 2017-06-28 | $41.45 | $53.57 | 1,048,500 | — | — |
| 2017-06-27 | $40.98 | $52.96 | 865,900 | — | — |
| 2017-06-26 | $40.84 | $52.78 | 1,165,300 | — | — |
| 2017-06-23 | $39.52 | $51.07 | 1,127,600 | — | — |
| 2017-06-22 | $39.53 | $51.09 | 1,274,800 | — | — |
| 2017-06-21 | $39.39 | $50.91 | 1,384,900 | — | — |
| 2017-06-20 | $39.53 | $51.09 | 1,091,400 | — | — |
| 2017-06-19 | $40.25 | $52.02 | 1,869,500 | — | — |
| 2017-06-16 | $40.31 | $52.10 | 3,082,800 | — | — |
| 2017-06-15 | $42.76 | $55.26 | 1,940,700 | — | — |
| 2017-06-14 | $42.16 | $54.49 | 706,900 | — | — |
| 2017-06-13 | $42.11 | $54.42 | 1,277,600 | — | — |
| 2017-06-12 | $42.04 | $54.33 | 1,736,700 | — | — |
| 2017-06-09 | $40.65 | $52.54 | 1,133,100 | — | — |
| 2017-06-08 | $39.68 | $51.28 | 1,408,500 | — | — |
| 2017-06-07 | $40.17 | $51.91 | 1,099,500 | — | — |
| 2017-06-06 | $40.02 | $51.72 | 1,281,400 | — | — |
| 2017-06-05 | $39.82 | $51.46 | 815,000 | — | — |
| 2017-06-02 | $39.86 | $51.51 | 939,400 | — | — |
| 2017-06-01 | $40.35 | $52.15 | 1,668,800 | — | — |
| 2017-05-31 | $39.52 | $51.07 | 1,214,200 | — | — |
| 2017-05-30 | $39.33 | $50.83 | 1,319,000 | — | — |
| 2017-05-26 | $39.27 | $50.75 | 828,700 | — | — |
| 2017-05-25 | $38.90 | $50.27 | 1,284,600 | — | — |
| 2017-05-24 | $39.24 | $50.71 | 882,700 | — | — |
| 2017-05-23 | $38.99 | $50.39 | 1,131,700 | — | — |
| 2017-05-22 | $39.62 | $51.20 | 987,600 | — | — |
| 2017-05-19 | $39.67 | $51.27 | 838,900 | — | — |
| 2017-05-18 | $39.24 | $50.71 | 944,600 | — | — |
| 2017-05-17 | $39.08 | $50.51 | 2,168,600 | — | — |
| 2017-05-16 | $40.40 | $52.21 | 2,176,100 | — | — |
| 2017-05-15 | $40.54 | $52.39 | 2,257,600 | — | — |
| 2017-05-12 | $39.36 | $50.87 | 1,554,100 | — | — |
| 2017-05-11 | $39.93 | $51.60 | 1,200,100 | — | — |
| 2017-05-10 | $40.18 | $51.93 | 1,108,800 | — | — |
| 2017-05-09 | $40.14 | $51.88 | 971,000 | — | — |
| 2017-05-08 | $40.74 | $52.65 | 951,700 | — | — |
| 2017-05-05 | $40.74 | $52.65 | 704,600 | — | — |
| 2017-05-04 | $40.43 | $52.25 | 876,100 | — | — |
| 2017-05-03 | $40.41 | $52.23 | 1,621,100 | — | — |
| 2017-05-02 | $40.28 | $52.06 | 2,618,000 | — | — |
| 2017-05-01 | $41.65 | $53.83 | 1,918,900 | — | — |
| 2017-04-28 | $42.00 | $54.28 | 1,393,200 | — | — |
| 2017-04-27 | $43.65 | $56.41 | 1,600,000 | — | — |
| 2017-04-26 | $43.14 | $55.75 | 1,591,300 | — | — |
| 2017-04-25 | $43.86 | $56.68 | 2,968,500 | — | — |
| 2017-04-24 | $44.06 | $56.94 | 1,948,800 | — | — |
| 2017-04-21 | $42.81 | $55.33 | 1,918,900 | — | — |
| 2017-04-20 | $43.65 | $56.41 | 2,235,200 | — | — |
| 2017-04-19 | $43.30 | $55.96 | 3,580,000 | — | — |
| 2017-04-18 | $41.55 | $53.70 | 2,941,200 | — | — |
| 2017-04-17 | $40.33 | $52.12 | 1,041,500 | — | — |
| 2017-04-13 | $39.43 | $50.96 | 1,356,100 | — | — |
| 2017-04-12 | $40.07 | $51.79 | 952,100 | — | — |
| 2017-04-11 | $40.82 | $52.76 | 783,800 | — | — |
| 2017-04-10 | $40.65 | $52.54 | 857,100 | — | — |
| 2017-04-07 | $40.14 | $51.88 | 893,600 | — | — |
| 2017-04-06 | $40.32 | $52.11 | 2,265,900 | — | — |
| 2017-04-05 | $39.66 | $51.26 | 1,531,200 | — | — |
| 2017-04-04 | $40.27 | $52.04 | 1,323,200 | — | — |
| 2017-04-03 | $40.84 | $52.78 | 2,380,400 | — | — |
| 2017-03-31 | $42.29 | $54.65 | 1,748,200 | — | — |
| 2017-03-30 | $43.49 | $56.21 | 555,600 | — | — |
| 2017-03-29 | $43.42 | $56.12 | 852,700 | — | — |
| 2017-03-28 | $43.06 | $55.65 | 702,600 | — | — |
| 2017-03-27 | $42.28 | $54.64 | 754,500 | — | — |
| 2017-03-24 | $42.27 | $54.63 | 1,259,000 | — | — |
| 2017-03-23 | $42.01 | $54.29 | 733,600 | — | — |
| 2017-03-22 | $42.39 | $54.78 | 792,000 | — | — |
| 2017-03-21 | $42.40 | $54.80 | 1,501,200 | — | — |
| 2017-03-20 | $43.92 | $56.76 | 1,253,300 | — | — |
| 2017-03-17 | $44.53 | $57.55 | 1,994,900 | — | — |
| 2017-03-16 | $45.28 | $58.52 | 651,200 | — | — |
| 2017-03-15 | $45.38 | $58.65 | 797,300 | — | — |
| 2017-03-14 | $44.82 | $57.92 | 562,700 | — | — |
| 2017-03-13 | $44.83 | $57.94 | 733,100 | — | — |
| 2017-03-10 | $44.84 | $57.95 | 901,400 | — | — |
| 2017-03-09 | $44.70 | $57.77 | 937,100 | — | — |
| 2017-03-08 | $45.49 | $58.79 | 991,400 | — | — |
| 2017-03-07 | $45.26 | $58.49 | 1,358,500 | — | — |
| 2017-03-06 | $45.33 | $58.58 | 1,903,200 | — | — |
| 2017-03-03 | $45.82 | $59.22 | 813,500 | — | — |
| 2017-03-02 | $46.44 | $60.02 | 454,700 | — | — |
| 2017-03-01 | $46.61 | $60.24 | 781,700 | — | — |
| 2017-02-28 | $45.90 | $59.32 | 1,213,800 | — | — |
| 2017-02-27 | $47.05 | $60.81 | 498,000 | — | — |
| 2017-02-24 | $46.83 | $60.52 | 835,900 | — | — |
| 2017-02-23 | $46.59 | $60.21 | 781,400 | — | — |
| 2017-02-22 | $47.67 | $61.61 | 523,500 | — | — |
| 2017-02-21 | $48.27 | $62.38 | 859,700 | — | — |
| 2017-02-17 | $47.77 | $61.74 | 1,210,300 | — | — |
| 2017-02-16 | $46.92 | $60.64 | 1,196,100 | — | — |
| 2017-02-15 | $47.43 | $61.30 | 929,800 | — | — |
| 2017-02-14 | $47.53 | $61.43 | 1,417,600 | — | — |
| 2017-02-13 | $47.17 | $60.96 | 891,300 | — | — |
| 2017-02-10 | $47.88 | $61.88 | 798,600 | — | — |
| 2017-02-09 | $47.35 | $61.19 | 1,028,100 | — | — |
| 2017-02-08 | $47.65 | $61.58 | 1,218,300 | — | — |
| 2017-02-07 | $48.08 | $62.14 | 1,832,300 | — | — |
| 2017-02-06 | $48.47 | $62.64 | 3,202,900 | — | — |
| 2017-02-03 | $49.77 | $64.32 | 2,287,900 | — | — |
| 2017-02-02 | $51.77 | $66.91 | 1,240,800 | — | — |
| 2017-02-01 | $52.42 | $67.75 | 857,700 | — | — |
| 2017-01-31 | $53.12 | $68.65 | 916,600 | — | — |
| 2017-01-30 | $52.62 | $68.01 | 1,051,400 | — | — |
| 2017-01-27 | $52.18 | $67.44 | 541,400 | — | — |
| 2017-01-26 | $52.86 | $68.32 | 911,400 | — | — |
| 2017-01-25 | $52.96 | $68.44 | 1,907,300 | — | — |
| 2017-01-24 | $53.01 | $68.51 | 676,200 | — | — |
| 2017-01-23 | $52.18 | $67.44 | 1,660,300 | — | — |
| 2017-01-20 | $51.69 | $66.80 | 701,400 | — | — |
| 2017-01-19 | $51.62 | $66.71 | 670,700 | — | — |
| 2017-01-18 | $51.82 | $66.97 | 819,200 | — | — |
| 2017-01-17 | $51.67 | $66.78 | 862,600 | — | — |
| 2017-01-13 | $51.32 | $66.33 | 457,200 | — | — |
| 2017-01-12 | $51.61 | $66.70 | 685,600 | — | — |
| 2017-01-11 | $51.38 | $66.40 | 677,900 | — | — |
| 2017-01-10 | $51.13 | $66.08 | 582,000 | — | — |
| 2017-01-09 | $50.54 | $65.32 | 593,500 | — | — |
| 2017-01-06 | $50.33 | $65.05 | 1,119,900 | — | — |
| 2017-01-05 | $51.12 | $66.07 | 1,430,300 | — | — |
| 2017-01-04 | $51.22 | $66.20 | 1,330,500 | — | — |
| 2017-01-03 | $49.28 | $63.69 | 868,200 | — | — |