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
- 1991-11-14 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 | $55.26 | $106.16 | 67,200 | — | — |
| 2017-12-28 | $55.99 | $107.56 | 36,100 | — | — |
| 2017-12-27 | $55.42 | $106.14 | 57,700 | — | — |
| 2017-12-26 | $55.53 | $106.35 | 24,300 | — | — |
| 2017-12-22 | $55.76 | $106.79 | 36,300 | — | — |
| 2017-12-21 | $55.78 | $106.83 | 90,900 | — | — |
| 2017-12-20 | $55.20 | $105.72 | 72,100 | — | — |
| 2017-12-19 | $54.95 | $105.24 | 61,300 | — | — |
| 2017-12-18 | $56.04 | $107.33 | 54,900 | — | — |
| 2017-12-15 | $55.34 | $105.99 | 368,700 | — | — |
| 2017-12-14 | $54.22 | $103.84 | 67,900 | — | — |
| 2017-12-13 | $55.00 | $105.33 | 90,500 | — | — |
| 2017-12-12 | $54.90 | $105.14 | 54,300 | — | — |
| 2017-12-11 | $55.50 | $106.29 | 65,500 | — | — |
| 2017-12-08 | $54.84 | $105.03 | 76,600 | — | — |
| 2017-12-07 | $54.48 | $104.34 | 126,700 | — | — |
| 2017-12-06 | $55.54 | $106.37 | 96,600 | — | — |
| 2017-12-05 | $57.98 | $111.04 | 69,300 | — | — |
| 2017-12-04 | $59.55 | $114.05 | 50,300 | — | — |
| 2017-12-01 | $59.54 | $114.03 | 86,400 | — | — |
| 2017-11-30 | $59.76 | $114.45 | 202,000 | — | — |
| 2017-11-29 | $59.92 | $114.76 | 92,100 | — | — |
| 2017-11-28 | $58.72 | $112.46 | 90,200 | — | — |
| 2017-11-27 | $57.50 | $110.12 | 105,200 | — | — |
| 2017-11-24 | $54.97 | $105.28 | 43,100 | — | — |
| 2017-11-22 | $55.48 | $106.25 | 108,000 | — | — |
| 2017-11-21 | $55.93 | $107.12 | 67,600 | — | — |
| 2017-11-20 | $54.49 | $104.36 | 78,800 | — | — |
| 2017-11-17 | $54.62 | $104.61 | 83,100 | — | — |
| 2017-11-16 | $53.83 | $103.09 | 121,000 | — | — |
| 2017-11-15 | $53.00 | $101.50 | 92,800 | — | — |
| 2017-11-14 | $53.11 | $101.72 | 153,600 | — | — |
| 2017-11-13 | $52.47 | $100.49 | 112,600 | — | — |
| 2017-11-10 | $51.95 | $99.49 | 43,700 | — | — |
| 2017-11-09 | $52.02 | $99.63 | 62,400 | — | — |
| 2017-11-08 | $51.59 | $98.80 | 49,800 | — | — |
| 2017-11-07 | $52.39 | $100.34 | 76,800 | — | — |
| 2017-11-06 | $52.54 | $100.62 | 66,800 | — | — |
| 2017-11-03 | $52.43 | $100.41 | 97,800 | — | — |
| 2017-11-02 | $53.27 | $102.02 | 65,200 | — | — |
| 2017-11-01 | $54.36 | $104.11 | 104,800 | — | — |
| 2017-10-31 | $54.29 | $103.97 | 128,000 | — | — |
| 2017-10-30 | $51.93 | $99.46 | 68,600 | — | — |
| 2017-10-27 | $53.15 | $101.79 | 38,600 | — | — |
| 2017-10-26 | $53.49 | $102.44 | 38,200 | — | — |
| 2017-10-25 | $53.39 | $102.25 | 73,200 | — | — |
| 2017-10-24 | $52.68 | $100.89 | 59,200 | — | — |
| 2017-10-23 | $53.78 | $103.00 | 31,000 | — | — |
| 2017-10-20 | $53.88 | $103.19 | 70,900 | — | — |
| 2017-10-19 | $54.43 | $104.24 | 71,600 | — | — |
| 2017-10-18 | $54.50 | $104.38 | 89,300 | — | — |
| 2017-10-17 | $53.84 | $103.11 | 89,300 | — | — |
| 2017-10-16 | $54.86 | $105.07 | 71,800 | — | — |
| 2017-10-13 | $54.07 | $103.55 | 68,000 | — | — |
| 2017-10-12 | $54.76 | $104.88 | 75,500 | — | — |
| 2017-10-11 | $54.65 | $104.66 | 109,100 | — | — |
| 2017-10-10 | $54.99 | $105.32 | 96,200 | — | — |
| 2017-10-09 | $54.80 | $104.95 | 128,500 | — | — |
| 2017-10-06 | $52.88 | $101.27 | 68,400 | — | — |
| 2017-10-05 | $53.78 | $103.00 | 149,400 | — | — |
| 2017-10-04 | $54.11 | $103.63 | 166,200 | — | — |
| 2017-10-03 | $53.24 | $101.96 | 132,700 | — | — |
| 2017-10-02 | $52.97 | $101.45 | 54,300 | — | — |
| 2017-09-29 | $52.70 | $100.93 | 81,800 | — | — |
| 2017-09-28 | $52.84 | $101.20 | 71,900 | — | — |
| 2017-09-27 | $52.78 | $100.76 | 127,900 | — | — |
| 2017-09-26 | $51.96 | $99.19 | 67,600 | — | — |
| 2017-09-25 | $51.88 | $99.04 | 82,600 | — | — |
| 2017-09-22 | $50.75 | $96.88 | 79,700 | — | — |
| 2017-09-21 | $50.78 | $96.94 | 90,100 | — | — |
| 2017-09-20 | $51.60 | $98.50 | 207,500 | — | — |
| 2017-09-19 | $50.65 | $96.69 | 198,200 | — | — |
| 2017-09-18 | $49.95 | $95.35 | 144,200 | — | — |
| 2017-09-15 | $51.85 | $98.98 | 297,300 | — | — |
| 2017-09-14 | $54.23 | $103.53 | 58,000 | — | — |
| 2017-09-13 | $54.57 | $104.17 | 58,400 | — | — |
| 2017-09-12 | $54.70 | $104.42 | 107,700 | — | — |
| 2017-09-11 | $53.51 | $102.15 | 117,400 | — | — |
| 2017-09-08 | $54.66 | $104.35 | 108,000 | — | — |
| 2017-09-07 | $55.69 | $106.31 | 108,500 | — | — |
| 2017-09-06 | $58.21 | $111.12 | 131,600 | — | — |
| 2017-09-05 | $61.45 | $117.31 | 73,600 | — | — |
| 2017-09-01 | $61.44 | $117.29 | 44,300 | — | — |
| 2017-08-31 | $60.57 | $115.63 | 59,900 | — | — |
| 2017-08-30 | $59.81 | $114.18 | 31,700 | — | — |
| 2017-08-29 | $60.40 | $115.30 | 43,200 | — | — |
| 2017-08-28 | $60.81 | $116.09 | 50,100 | — | — |
| 2017-08-25 | $60.24 | $115.00 | 36,600 | — | — |
| 2017-08-24 | $60.09 | $114.71 | 43,700 | — | — |
| 2017-08-23 | $59.78 | $114.12 | 54,400 | — | — |
| 2017-08-22 | $59.14 | $112.90 | 65,800 | — | — |
| 2017-08-21 | $58.50 | $111.68 | 38,300 | — | — |
| 2017-08-18 | $58.43 | $111.54 | 56,100 | — | — |
| 2017-08-17 | $58.50 | $111.68 | 48,400 | — | — |
| 2017-08-16 | $59.89 | $114.33 | 38,800 | — | — |
| 2017-08-15 | $59.89 | $114.33 | 73,000 | — | — |
| 2017-08-14 | $60.19 | $114.90 | 47,000 | — | — |
| 2017-08-11 | $59.49 | $113.57 | 46,500 | — | — |
| 2017-08-10 | $59.89 | $114.33 | 48,000 | — | — |
| 2017-08-09 | $59.55 | $113.68 | 84,200 | — | — |
| 2017-08-08 | $60.03 | $114.60 | 70,800 | — | — |
| 2017-08-07 | $61.15 | $116.74 | 62,400 | — | — |
| 2017-08-04 | $61.78 | $117.94 | 103,100 | — | — |
| 2017-08-03 | $59.11 | $112.84 | 168,400 | — | — |
| 2017-08-02 | $58.38 | $111.45 | 138,000 | — | — |
| 2017-08-01 | $59.10 | $112.82 | 145,800 | — | — |
| 2017-07-31 | $58.00 | $110.72 | 100,100 | — | — |
| 2017-07-28 | $60.24 | $115.00 | 137,300 | — | — |
| 2017-07-27 | $66.86 | $127.64 | 80,300 | — | — |
| 2017-07-26 | $66.28 | $126.53 | 83,600 | — | — |
| 2017-07-25 | $65.81 | $125.63 | 121,700 | — | — |
| 2017-07-24 | $65.41 | $124.87 | 68,700 | — | — |
| 2017-07-21 | $66.50 | $126.95 | 88,000 | — | — |
| 2017-07-20 | $66.31 | $126.59 | 103,600 | — | — |
| 2017-07-19 | $66.50 | $126.95 | 74,700 | — | — |
| 2017-07-18 | $66.09 | $126.17 | 249,200 | — | — |
| 2017-07-17 | $66.13 | $126.24 | 171,600 | — | — |
| 2017-07-14 | $65.89 | $125.78 | 106,000 | — | — |
| 2017-07-13 | $66.18 | $126.34 | 96,900 | — | — |
| 2017-07-12 | $66.41 | $126.78 | 131,000 | — | — |
| 2017-07-11 | $64.62 | $123.36 | 193,100 | — | — |
| 2017-07-10 | $66.19 | $126.36 | 106,100 | — | — |
| 2017-07-07 | $66.66 | $127.25 | 69,200 | — | — |
| 2017-07-06 | $65.77 | $125.56 | 75,600 | — | — |
| 2017-07-05 | $67.35 | $128.57 | 89,900 | — | — |
| 2017-07-03 | $69.67 | $133.00 | 19,000 | — | — |
| 2017-06-30 | $68.44 | $130.65 | 50,300 | — | — |
| 2017-06-29 | $68.70 | $131.15 | 44,900 | — | — |
| 2017-06-28 | $68.24 | $130.27 | 74,600 | — | — |
| 2017-06-27 | $66.63 | $126.55 | 40,200 | — | — |
| 2017-06-26 | $67.69 | $128.56 | 30,200 | — | — |
| 2017-06-23 | $67.77 | $128.71 | 82,600 | — | — |
| 2017-06-22 | $67.44 | $128.09 | 78,000 | — | — |
| 2017-06-21 | $67.05 | $127.35 | 45,000 | — | — |
| 2017-06-20 | $68.36 | $129.83 | 53,900 | — | — |
| 2017-06-19 | $68.88 | $130.82 | 45,900 | — | — |
| 2017-06-16 | $70.83 | $134.53 | 156,500 | — | — |
| 2017-06-15 | $69.60 | $132.19 | 34,600 | — | — |
| 2017-06-14 | $70.01 | $132.97 | 53,300 | — | — |
| 2017-06-13 | $69.79 | $132.55 | 48,100 | — | — |
| 2017-06-12 | $70.66 | $134.20 | 55,900 | — | — |
| 2017-06-09 | $69.28 | $131.58 | 99,800 | — | — |
| 2017-06-08 | $68.46 | $130.02 | 38,900 | — | — |
| 2017-06-07 | $68.05 | $129.25 | 50,100 | — | — |
| 2017-06-06 | $68.46 | $130.02 | 39,400 | — | — |
| 2017-06-05 | $68.05 | $129.25 | 56,100 | — | — |
| 2017-06-02 | $67.42 | $128.05 | 70,200 | — | — |
| 2017-06-01 | $65.16 | $123.76 | 59,400 | — | — |
| 2017-05-31 | $65.44 | $124.29 | 61,900 | — | — |
| 2017-05-30 | $63.74 | $121.06 | 46,300 | — | — |
| 2017-05-26 | $64.06 | $121.67 | 39,800 | — | — |
| 2017-05-25 | $63.87 | $121.31 | 27,200 | — | — |
| 2017-05-24 | $63.35 | $120.32 | 49,600 | — | — |
| 2017-05-23 | $63.00 | $119.65 | 91,300 | — | — |
| 2017-05-22 | $63.89 | $121.34 | 50,000 | — | — |
| 2017-05-19 | $63.39 | $120.39 | 185,500 | — | — |
| 2017-05-18 | $62.57 | $118.84 | 87,300 | — | — |
| 2017-05-17 | $61.89 | $117.55 | 84,100 | — | — |
| 2017-05-16 | $63.52 | $120.64 | 44,200 | — | — |
| 2017-05-15 | $64.11 | $121.76 | 61,800 | — | — |
| 2017-05-12 | $64.10 | $121.74 | 53,600 | — | — |
| 2017-05-11 | $63.01 | $119.67 | 53,200 | — | — |
| 2017-05-10 | $65.43 | $124.27 | 53,200 | — | — |
| 2017-05-09 | $66.64 | $126.57 | 45,200 | — | — |
| 2017-05-08 | $66.43 | $126.17 | 51,200 | — | — |
| 2017-05-05 | $66.49 | $126.28 | 58,600 | — | — |
| 2017-05-04 | $65.10 | $123.64 | 91,400 | — | — |
| 2017-05-03 | $66.51 | $126.32 | 101,400 | — | — |
| 2017-05-02 | $69.15 | $131.33 | 70,500 | — | — |
| 2017-05-01 | $67.55 | $128.30 | 65,500 | — | — |
| 2017-04-28 | $69.19 | $131.41 | 84,400 | — | — |
| 2017-04-27 | $71.48 | $135.76 | 73,400 | — | — |
| 2017-04-26 | $73.13 | $138.89 | 127,300 | — | — |
| 2017-04-25 | $71.96 | $136.67 | 69,800 | — | — |
| 2017-04-24 | $70.95 | $134.75 | 55,500 | — | — |
| 2017-04-21 | $71.16 | $135.15 | 63,200 | — | — |
| 2017-04-20 | $70.67 | $134.22 | 60,400 | — | — |
| 2017-04-19 | $71.30 | $135.42 | 57,600 | — | — |
| 2017-04-18 | $71.47 | $135.74 | 47,500 | — | — |
| 2017-04-17 | $71.76 | $136.29 | 28,900 | — | — |
| 2017-04-13 | $69.95 | $132.85 | 42,000 | — | — |
| 2017-04-12 | $71.91 | $136.58 | 48,400 | — | — |
| 2017-04-11 | $70.83 | $134.53 | 37,900 | — | — |
| 2017-04-10 | $70.67 | $134.22 | 37,200 | — | — |
| 2017-04-07 | $70.13 | $133.20 | 71,900 | — | — |
| 2017-04-06 | $69.56 | $132.11 | 51,500 | — | — |
| 2017-04-05 | $69.35 | $131.71 | 60,500 | — | — |
| 2017-04-04 | $69.53 | $132.06 | 54,000 | — | — |
| 2017-04-03 | $69.56 | $132.11 | 40,300 | — | — |
| 2017-03-31 | $70.42 | $133.75 | 71,200 | — | — |
| 2017-03-30 | $71.15 | $135.13 | 51,900 | — | — |
| 2017-03-29 | $71.35 | $135.51 | 19,800 | — | — |
| 2017-03-28 | $71.65 | $135.44 | 40,000 | — | — |
| 2017-03-27 | $70.92 | $134.06 | 40,800 | — | — |
| 2017-03-24 | $71.98 | $136.06 | 51,500 | — | — |
| 2017-03-23 | $71.82 | $135.76 | 44,200 | — | — |
| 2017-03-22 | $71.37 | $134.91 | 52,900 | — | — |
| 2017-03-21 | $72.05 | $136.19 | 39,000 | — | — |
| 2017-03-20 | $73.49 | $138.91 | 46,200 | — | — |
| 2017-03-17 | $73.93 | $139.75 | 230,100 | — | — |
| 2017-03-16 | $72.57 | $137.18 | 44,000 | — | — |
| 2017-03-15 | $72.38 | $136.82 | 51,800 | — | — |
| 2017-03-14 | $71.47 | $135.10 | 47,500 | — | — |
| 2017-03-13 | $71.33 | $134.83 | 53,000 | — | — |
| 2017-03-10 | $69.12 | $130.65 | 37,400 | — | — |
| 2017-03-09 | $68.51 | $129.50 | 50,000 | — | — |
| 2017-03-08 | $68.30 | $129.10 | 60,500 | — | — |
| 2017-03-07 | $68.55 | $129.58 | 55,400 | — | — |
| 2017-03-06 | $68.30 | $129.10 | 79,200 | — | — |
| 2017-03-03 | $66.71 | $126.10 | 53,100 | — | — |
| 2017-03-02 | $68.28 | $129.07 | 49,200 | — | — |
| 2017-03-01 | $70.21 | $132.71 | 75,400 | — | — |
| 2017-02-28 | $68.39 | $129.27 | 137,000 | — | — |
| 2017-02-27 | $73.13 | $138.23 | 216,400 | — | — |
| 2017-02-24 | $68.02 | $128.58 | 108,600 | — | — |
| 2017-02-23 | $76.20 | $144.04 | 86,300 | — | — |
| 2017-02-22 | $81.67 | $154.38 | 103,800 | — | — |
| 2017-02-21 | $81.26 | $153.60 | 98,000 | — | — |
| 2017-02-17 | $80.75 | $152.64 | 114,500 | — | — |
| 2017-02-16 | $81.10 | $153.30 | 82,700 | — | — |
| 2017-02-15 | $79.34 | $149.97 | 44,600 | — | — |
| 2017-02-14 | $79.44 | $150.16 | 53,600 | — | — |
| 2017-02-13 | $79.50 | $150.28 | 44,800 | — | — |
| 2017-02-10 | $79.33 | $149.95 | 48,100 | — | — |
| 2017-02-09 | $77.30 | $146.12 | 34,100 | — | — |
| 2017-02-08 | $76.21 | $144.06 | 38,600 | — | — |
| 2017-02-07 | $76.81 | $145.19 | 50,200 | — | — |
| 2017-02-06 | $76.38 | $144.38 | 34,900 | — | — |
| 2017-02-03 | $78.52 | $148.42 | 38,500 | — | — |
| 2017-02-02 | $77.08 | $145.70 | 64,000 | — | — |
| 2017-02-01 | $76.27 | $144.17 | 109,300 | — | — |
| 2017-01-31 | $80.29 | $151.77 | 70,700 | — | — |
| 2017-01-30 | $79.29 | $149.88 | 51,100 | — | — |
| 2017-01-27 | $80.23 | $151.66 | 35,600 | — | — |
| 2017-01-26 | $79.41 | $150.11 | 26,400 | — | — |
| 2017-01-25 | $79.91 | $151.05 | 37,600 | — | — |
| 2017-01-24 | $80.28 | $151.75 | 43,500 | — | — |
| 2017-01-23 | $80.19 | $151.58 | 27,400 | — | — |
| 2017-01-20 | $80.05 | $151.31 | 43,900 | — | — |
| 2017-01-19 | $79.10 | $149.52 | 62,800 | — | — |
| 2017-01-18 | $79.87 | $150.97 | 58,700 | — | — |
| 2017-01-17 | $81.56 | $154.17 | 46,700 | — | — |
| 2017-01-13 | $82.12 | $155.23 | 38,200 | — | — |
| 2017-01-12 | $81.95 | $154.91 | 54,200 | — | — |
| 2017-01-11 | $81.98 | $154.96 | 42,300 | — | — |
| 2017-01-10 | $82.20 | $155.38 | 30,100 | — | — |
| 2017-01-09 | $81.85 | $154.72 | 44,700 | — | — |
| 2017-01-06 | $82.38 | $155.72 | 36,200 | — | — |
| 2017-01-05 | $84.94 | $160.56 | 56,000 | — | — |
| 2017-01-04 | $85.02 | $160.71 | 68,000 | — | — |
| 2017-01-03 | $83.79 | $158.38 | 118,700 | — | — |