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
- 2003-07-01 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 | $50.26 | $70.83 | 684,900 | — | — |
| 2017-12-28 | $50.40 | $71.03 | 450,700 | — | — |
| 2017-12-27 | $50.21 | $70.21 | 496,400 | — | — |
| 2017-12-26 | $50.20 | $70.20 | 564,900 | — | — |
| 2017-12-22 | $50.06 | $70.00 | 548,900 | — | — |
| 2017-12-21 | $49.67 | $69.46 | 712,300 | — | — |
| 2017-12-20 | $49.67 | $69.46 | 699,200 | — | — |
| 2017-12-19 | $50.20 | $70.20 | 1,175,700 | — | — |
| 2017-12-18 | $50.30 | $70.34 | 1,130,300 | — | — |
| 2017-12-15 | $50.58 | $70.73 | 974,100 | — | — |
| 2017-12-14 | $49.79 | $69.63 | 928,200 | — | — |
| 2017-12-13 | $49.89 | $69.77 | 857,100 | — | — |
| 2017-12-12 | $50.56 | $70.70 | 637,300 | — | — |
| 2017-12-11 | $50.65 | $70.83 | 598,700 | — | — |
| 2017-12-08 | $50.25 | $70.27 | 995,300 | — | — |
| 2017-12-07 | $49.80 | $69.64 | 1,101,700 | — | — |
| 2017-12-06 | $50.26 | $70.28 | 499,500 | — | — |
| 2017-12-05 | $50.47 | $70.58 | 724,200 | — | — |
| 2017-12-04 | $51.16 | $71.54 | 776,400 | — | — |
| 2017-12-01 | $51.64 | $72.21 | 1,014,300 | — | — |
| 2017-11-30 | $52.39 | $73.26 | 2,450,100 | — | — |
| 2017-11-29 | $53.56 | $74.90 | 900,300 | — | — |
| 2017-11-28 | $53.32 | $74.56 | 1,019,900 | — | — |
| 2017-11-27 | $52.69 | $73.68 | 1,004,900 | — | — |
| 2017-11-24 | $51.60 | $72.16 | 295,600 | — | — |
| 2017-11-22 | $51.66 | $72.24 | 986,400 | — | — |
| 2017-11-21 | $51.56 | $72.10 | 759,500 | — | — |
| 2017-11-20 | $51.30 | $71.74 | 632,800 | — | — |
| 2017-11-17 | $51.71 | $72.31 | 463,700 | — | — |
| 2017-11-16 | $51.64 | $72.21 | 600,400 | — | — |
| 2017-11-15 | $52.58 | $73.53 | 629,200 | — | — |
| 2017-11-14 | $52.55 | $73.49 | 601,500 | — | — |
| 2017-11-13 | $53.03 | $74.16 | 445,900 | — | — |
| 2017-11-10 | $53.54 | $74.87 | 784,100 | — | — |
| 2017-11-09 | $53.92 | $75.40 | 872,100 | — | — |
| 2017-11-08 | $53.55 | $74.88 | 715,000 | — | — |
| 2017-11-07 | $53.95 | $75.44 | 925,500 | — | — |
| 2017-11-06 | $54.50 | $76.21 | 932,100 | — | — |
| 2017-11-03 | $54.37 | $76.03 | 938,600 | — | — |
| 2017-11-02 | $54.12 | $75.68 | 1,374,500 | — | — |
| 2017-11-01 | $54.37 | $76.03 | 908,600 | — | — |
| 2017-10-31 | $54.39 | $76.06 | 1,474,000 | — | — |
| 2017-10-30 | $54.37 | $76.03 | 957,800 | — | — |
| 2017-10-27 | $54.16 | $75.74 | 825,300 | — | — |
| 2017-10-26 | $54.79 | $76.62 | 1,257,300 | — | — |
| 2017-10-25 | $56.34 | $78.79 | 794,600 | — | — |
| 2017-10-24 | $56.52 | $79.04 | 755,400 | — | — |
| 2017-10-23 | $56.82 | $79.46 | 461,500 | — | — |
| 2017-10-20 | $57.04 | $79.77 | 474,500 | — | — |
| 2017-10-19 | $57.71 | $80.70 | 607,400 | — | — |
| 2017-10-18 | $57.21 | $80.00 | 627,000 | — | — |
| 2017-10-17 | $57.30 | $80.13 | 587,100 | — | — |
| 2017-10-16 | $57.25 | $80.06 | 841,900 | — | — |
| 2017-10-13 | $57.76 | $80.77 | 1,297,800 | — | — |
| 2017-10-12 | $55.87 | $78.13 | 680,800 | — | — |
| 2017-10-11 | $55.46 | $77.56 | 920,300 | — | — |
| 2017-10-10 | $55.99 | $78.30 | 877,700 | — | — |
| 2017-10-09 | $55.78 | $78.00 | 476,500 | — | — |
| 2017-10-06 | $56.11 | $78.46 | 901,100 | — | — |
| 2017-10-05 | $56.24 | $78.65 | 774,700 | — | — |
| 2017-10-04 | $56.42 | $78.37 | 805,200 | — | — |
| 2017-10-03 | $57.21 | $79.46 | 747,200 | — | — |
| 2017-10-02 | $57.22 | $79.48 | 560,400 | — | — |
| 2017-09-29 | $57.31 | $79.60 | 587,100 | — | — |
| 2017-09-28 | $57.14 | $79.37 | 680,600 | — | — |
| 2017-09-27 | $57.05 | $79.24 | 836,900 | — | — |
| 2017-09-26 | $56.44 | $78.39 | 651,800 | — | — |
| 2017-09-25 | $56.83 | $78.94 | 364,700 | — | — |
| 2017-09-22 | $56.92 | $79.06 | 494,800 | — | — |
| 2017-09-21 | $57.53 | $79.91 | 396,000 | — | — |
| 2017-09-20 | $57.34 | $79.64 | 712,300 | — | — |
| 2017-09-19 | $56.73 | $78.80 | 786,000 | — | — |
| 2017-09-18 | $57.64 | $80.06 | 519,700 | — | — |
| 2017-09-15 | $58.12 | $80.73 | 949,200 | — | — |
| 2017-09-14 | $57.91 | $80.44 | 662,500 | — | — |
| 2017-09-13 | $59.38 | $82.48 | 717,500 | — | — |
| 2017-09-12 | $59.24 | $82.28 | 766,300 | — | — |
| 2017-09-11 | $58.50 | $81.26 | 1,420,600 | — | — |
| 2017-09-08 | $55.11 | $76.55 | 1,375,900 | — | — |
| 2017-09-07 | $52.64 | $73.12 | 1,491,700 | — | — |
| 2017-09-06 | $55.59 | $77.21 | 1,664,700 | — | — |
| 2017-09-05 | $55.89 | $77.63 | 968,300 | — | — |
| 2017-09-01 | $60.39 | $83.88 | 505,000 | — | — |
| 2017-08-31 | $60.24 | $83.67 | 792,600 | — | — |
| 2017-08-30 | $60.56 | $84.12 | 389,900 | — | — |
| 2017-08-29 | $60.78 | $84.42 | 1,001,800 | — | — |
| 2017-08-28 | $60.74 | $84.37 | 504,700 | — | — |
| 2017-08-25 | $62.74 | $87.15 | 426,300 | — | — |
| 2017-08-24 | $62.20 | $86.40 | 332,100 | — | — |
| 2017-08-23 | $63.30 | $87.92 | 466,100 | — | — |
| 2017-08-22 | $64.02 | $88.92 | 348,500 | — | — |
| 2017-08-21 | $63.06 | $87.59 | 218,800 | — | — |
| 2017-08-18 | $63.48 | $88.17 | 532,500 | — | — |
| 2017-08-17 | $63.10 | $87.65 | 398,000 | — | — |
| 2017-08-16 | $63.90 | $88.76 | 345,300 | — | — |
| 2017-08-15 | $64.00 | $88.90 | 398,600 | — | — |
| 2017-08-14 | $64.20 | $89.17 | 268,300 | — | — |
| 2017-08-11 | $63.89 | $88.74 | 374,600 | — | — |
| 2017-08-10 | $64.01 | $88.91 | 253,300 | — | — |
| 2017-08-09 | $64.51 | $89.60 | 430,900 | — | — |
| 2017-08-08 | $64.55 | $89.66 | 404,500 | — | — |
| 2017-08-07 | $64.42 | $89.48 | 410,500 | — | — |
| 2017-08-04 | $64.79 | $89.99 | 412,900 | — | — |
| 2017-08-03 | $64.90 | $90.15 | 207,400 | — | — |
| 2017-08-02 | $65.08 | $90.40 | 381,500 | — | — |
| 2017-08-01 | $65.02 | $90.31 | 381,000 | — | — |
| 2017-07-31 | $64.58 | $89.70 | 358,700 | — | — |
| 2017-07-28 | $63.88 | $88.73 | 601,500 | — | — |
| 2017-07-27 | $63.49 | $88.19 | 770,300 | — | — |
| 2017-07-26 | $64.88 | $90.12 | 421,400 | — | — |
| 2017-07-25 | $65.52 | $91.01 | 448,500 | — | — |
| 2017-07-24 | $65.16 | $90.51 | 313,100 | — | — |
| 2017-07-21 | $65.00 | $90.28 | 357,600 | — | — |
| 2017-07-20 | $64.72 | $89.90 | 252,300 | — | — |
| 2017-07-19 | $64.32 | $89.34 | 427,700 | — | — |
| 2017-07-18 | $63.75 | $88.55 | 475,900 | — | — |
| 2017-07-17 | $63.74 | $88.53 | 509,800 | — | — |
| 2017-07-14 | $63.90 | $88.76 | 405,000 | — | — |
| 2017-07-13 | $63.97 | $88.85 | 500,500 | — | — |
| 2017-07-12 | $63.87 | $88.71 | 312,200 | — | — |
| 2017-07-11 | $63.67 | $88.44 | 322,400 | — | — |
| 2017-07-10 | $64.12 | $89.06 | 391,200 | — | — |
| 2017-07-07 | $64.13 | $89.08 | 382,800 | — | — |
| 2017-07-06 | $63.53 | $88.24 | 1,054,400 | — | — |
| 2017-07-05 | $65.75 | $91.33 | 319,900 | — | — |
| 2017-07-03 | $65.79 | $91.38 | 219,400 | — | — |
| 2017-06-30 | $64.66 | $89.81 | 349,800 | — | — |
| 2017-06-29 | $64.76 | $89.95 | 350,500 | — | — |
| 2017-06-28 | $64.47 | $89.55 | 334,800 | — | — |
| 2017-06-27 | $64.20 | $88.65 | 251,600 | — | — |
| 2017-06-26 | $64.50 | $89.06 | 391,200 | — | — |
| 2017-06-23 | $63.61 | $87.83 | 759,200 | — | — |
| 2017-06-22 | $64.23 | $88.69 | 250,600 | — | — |
| 2017-06-21 | $64.78 | $89.45 | 280,300 | — | — |
| 2017-06-20 | $65.28 | $90.14 | 298,000 | — | — |
| 2017-06-19 | $65.58 | $90.55 | 298,200 | — | — |
| 2017-06-16 | $65.33 | $90.21 | 517,000 | — | — |
| 2017-06-15 | $64.89 | $89.60 | 488,200 | — | — |
| 2017-06-14 | $65.06 | $89.83 | 534,500 | — | — |
| 2017-06-13 | $65.15 | $89.96 | 455,300 | — | — |
| 2017-06-12 | $65.31 | $90.18 | 436,800 | — | — |
| 2017-06-09 | $64.95 | $89.68 | 414,700 | — | — |
| 2017-06-08 | $64.75 | $89.40 | 447,300 | — | — |
| 2017-06-07 | $64.31 | $88.80 | 550,200 | — | — |
| 2017-06-06 | $64.75 | $89.40 | 279,900 | — | — |
| 2017-06-05 | $65.57 | $90.54 | 278,600 | — | — |
| 2017-06-02 | $65.93 | $91.03 | 343,500 | — | — |
| 2017-06-01 | $66.29 | $91.53 | 589,600 | — | — |
| 2017-05-31 | $65.58 | $90.55 | 741,300 | — | — |
| 2017-05-30 | $64.66 | $89.28 | 306,100 | — | — |
| 2017-05-26 | $64.99 | $89.74 | 156,900 | — | — |
| 2017-05-25 | $65.14 | $89.94 | 437,400 | — | — |
| 2017-05-24 | $64.44 | $88.98 | 447,000 | — | — |
| 2017-05-23 | $63.75 | $88.02 | 467,800 | — | — |
| 2017-05-22 | $63.12 | $87.15 | 550,400 | — | — |
| 2017-05-19 | $63.36 | $87.49 | 458,000 | — | — |
| 2017-05-18 | $62.96 | $86.93 | 528,700 | — | — |
| 2017-05-17 | $62.45 | $86.23 | 382,400 | — | — |
| 2017-05-16 | $63.13 | $87.17 | 356,600 | — | — |
| 2017-05-15 | $63.24 | $87.32 | 287,100 | — | — |
| 2017-05-12 | $62.96 | $86.93 | 334,600 | — | — |
| 2017-05-11 | $63.76 | $88.04 | 381,700 | — | — |
| 2017-05-10 | $64.42 | $88.95 | 466,600 | — | — |
| 2017-05-09 | $64.16 | $88.59 | 418,200 | — | — |
| 2017-05-08 | $64.91 | $89.63 | 439,400 | — | — |
| 2017-05-05 | $65.57 | $90.54 | 355,800 | — | — |
| 2017-05-04 | $65.65 | $90.65 | 462,700 | — | — |
| 2017-05-03 | $65.99 | $91.12 | 294,800 | — | — |
| 2017-05-02 | $65.91 | $91.01 | 355,300 | — | — |
| 2017-05-01 | $65.87 | $90.95 | 276,800 | — | — |
| 2017-04-28 | $65.90 | $90.99 | 546,300 | — | — |
| 2017-04-27 | $67.56 | $93.28 | 734,500 | — | — |
| 2017-04-26 | $68.08 | $94.00 | 429,600 | — | — |
| 2017-04-25 | $67.68 | $93.45 | 384,500 | — | — |
| 2017-04-24 | $66.79 | $92.22 | 299,800 | — | — |
| 2017-04-21 | $66.20 | $91.41 | 233,100 | — | — |
| 2017-04-20 | $66.48 | $91.79 | 315,500 | — | — |
| 2017-04-19 | $66.21 | $91.42 | 290,800 | — | — |
| 2017-04-18 | $65.95 | $91.06 | 417,400 | — | — |
| 2017-04-17 | $66.17 | $91.37 | 353,900 | — | — |
| 2017-04-13 | $65.04 | $89.81 | 429,700 | — | — |
| 2017-04-12 | $65.95 | $91.06 | 338,700 | — | — |
| 2017-04-11 | $66.50 | $91.82 | 382,300 | — | — |
| 2017-04-10 | $66.50 | $91.82 | 359,600 | — | — |
| 2017-04-07 | $66.14 | $91.32 | 463,800 | — | — |
| 2017-04-06 | $66.70 | $92.10 | 426,400 | — | — |
| 2017-04-05 | $66.67 | $92.06 | 363,100 | — | — |
| 2017-04-04 | $67.36 | $93.01 | 375,000 | — | — |
| 2017-04-03 | $66.81 | $92.25 | 327,000 | — | — |
| 2017-03-31 | $67.03 | $92.55 | 321,100 | — | — |
| 2017-03-30 | $67.47 | $93.16 | 336,700 | — | — |
| 2017-03-29 | $66.77 | $92.19 | 421,200 | — | — |
| 2017-03-28 | $67.15 | $92.19 | 349,600 | — | — |
| 2017-03-27 | $66.48 | $91.27 | 383,600 | — | — |
| 2017-03-24 | $66.72 | $91.60 | 386,600 | — | — |
| 2017-03-23 | $66.87 | $91.81 | 358,100 | — | — |
| 2017-03-22 | $66.94 | $91.91 | 448,800 | — | — |
| 2017-03-21 | $66.94 | $91.91 | 498,100 | — | — |
| 2017-03-20 | $67.47 | $92.63 | 500,100 | — | — |
| 2017-03-17 | $68.27 | $93.73 | 789,600 | — | — |
| 2017-03-16 | $68.32 | $93.80 | 572,100 | — | — |
| 2017-03-15 | $68.59 | $94.17 | 543,900 | — | — |
| 2017-03-14 | $68.84 | $94.51 | 465,800 | — | — |
| 2017-03-13 | $68.86 | $94.54 | 433,300 | — | — |
| 2017-03-10 | $68.81 | $94.47 | 474,000 | — | — |
| 2017-03-09 | $68.94 | $94.65 | 423,200 | — | — |
| 2017-03-08 | $68.83 | $94.50 | 667,000 | — | — |
| 2017-03-07 | $68.70 | $94.32 | 447,800 | — | — |
| 2017-03-06 | $68.74 | $94.38 | 588,700 | — | — |
| 2017-03-03 | $69.72 | $95.72 | 545,200 | — | — |
| 2017-03-02 | $70.19 | $96.37 | 466,400 | — | — |
| 2017-03-01 | $70.92 | $97.37 | 896,800 | — | — |
| 2017-02-28 | $69.30 | $95.15 | 1,310,100 | — | — |
| 2017-02-27 | $68.53 | $94.09 | 490,700 | — | — |
| 2017-02-24 | $68.94 | $94.65 | 419,100 | — | — |
| 2017-02-23 | $68.83 | $94.50 | 371,900 | — | — |
| 2017-02-22 | $68.63 | $94.23 | 467,500 | — | — |
| 2017-02-21 | $68.79 | $94.45 | 384,500 | — | — |
| 2017-02-17 | $68.56 | $94.13 | 241,500 | — | — |
| 2017-02-16 | $68.61 | $94.20 | 364,300 | — | — |
| 2017-02-15 | $67.99 | $93.35 | 462,300 | — | — |
| 2017-02-14 | $67.73 | $92.99 | 372,500 | — | — |
| 2017-02-13 | $67.83 | $93.13 | 230,500 | — | — |
| 2017-02-10 | $67.60 | $92.81 | 427,600 | — | — |
| 2017-02-09 | $67.57 | $92.77 | 523,600 | — | — |
| 2017-02-08 | $67.31 | $92.41 | 405,600 | — | — |
| 2017-02-07 | $67.40 | $92.54 | 543,900 | — | — |
| 2017-02-06 | $67.07 | $92.08 | 607,700 | — | — |
| 2017-02-03 | $66.66 | $91.52 | 789,400 | — | — |
| 2017-02-02 | $66.72 | $91.60 | 1,469,100 | — | — |
| 2017-02-01 | $64.57 | $88.65 | 788,700 | — | — |
| 2017-01-31 | $64.01 | $87.88 | 567,800 | — | — |
| 2017-01-30 | $64.22 | $88.17 | 305,400 | — | — |
| 2017-01-27 | $64.54 | $88.61 | 324,200 | — | — |
| 2017-01-26 | $65.14 | $89.43 | 416,400 | — | — |
| 2017-01-25 | $64.97 | $89.20 | 350,600 | — | — |
| 2017-01-24 | $64.64 | $88.75 | 349,400 | — | — |
| 2017-01-23 | $64.55 | $88.62 | 269,500 | — | — |
| 2017-01-20 | $64.50 | $88.56 | 357,500 | — | — |
| 2017-01-19 | $64.82 | $88.99 | 441,300 | — | — |
| 2017-01-18 | $65.43 | $89.83 | 292,300 | — | — |
| 2017-01-17 | $64.59 | $88.68 | 375,600 | — | — |
| 2017-01-13 | $65.29 | $89.64 | 298,100 | — | — |
| 2017-01-12 | $64.87 | $89.06 | 323,700 | — | — |
| 2017-01-11 | $64.95 | $89.17 | 481,400 | — | — |
| 2017-01-10 | $64.89 | $89.09 | 852,500 | — | — |
| 2017-01-09 | $65.01 | $89.26 | 544,900 | — | — |
| 2017-01-06 | $65.95 | $90.55 | 578,700 | — | — |
| 2017-01-05 | $65.61 | $90.08 | 404,700 | — | — |
| 2017-01-04 | $65.74 | $90.26 | 391,700 | — | — |
| 2017-01-03 | $65.41 | $89.80 | 635,700 | — | — |