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
- 1981-12-31 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 | $55.22 | $112.97 | 511,400 | — | — |
| 2017-12-28 | $55.58 | $113.71 | 428,400 | — | — |
| 2017-12-27 | $55.21 | $112.95 | 482,200 | — | — |
| 2017-12-26 | $55.53 | $113.60 | 459,400 | — | — |
| 2017-12-22 | $55.74 | $114.03 | 551,400 | — | — |
| 2017-12-21 | $55.99 | $114.54 | 819,600 | — | — |
| 2017-12-20 | $55.03 | $112.58 | 566,300 | — | — |
| 2017-12-19 | $55.00 | $112.52 | 897,700 | — | — |
| 2017-12-18 | $55.10 | $112.72 | 1,089,800 | — | — |
| 2017-12-15 | $55.00 | $112.52 | 1,873,100 | — | — |
| 2017-12-14 | $54.94 | $112.40 | 877,300 | — | — |
| 2017-12-13 | $55.59 | $113.73 | 744,000 | — | — |
| 2017-12-12 | $54.97 | $112.46 | 988,500 | — | — |
| 2017-12-11 | $55.81 | $114.18 | 709,100 | — | — |
| 2017-12-08 | $55.72 | $113.99 | 1,286,400 | — | — |
| 2017-12-07 | $56.08 | $114.73 | 1,509,300 | — | — |
| 2017-12-06 | $55.51 | $113.56 | 2,494,000 | — | — |
| 2017-12-05 | $55.98 | $114.52 | 1,627,900 | — | — |
| 2017-12-04 | $54.65 | $111.80 | 1,052,300 | — | — |
| 2017-12-01 | $54.70 | $111.91 | 1,043,200 | — | — |
| 2017-11-30 | $55.35 | $113.24 | 814,800 | — | — |
| 2017-11-29 | $55.59 | $113.73 | 877,700 | — | — |
| 2017-11-28 | $54.77 | $112.05 | 2,179,500 | — | — |
| 2017-11-27 | $52.85 | $108.12 | 1,008,600 | — | — |
| 2017-11-24 | $52.55 | $107.51 | 469,900 | — | — |
| 2017-11-22 | $52.59 | $107.59 | 837,400 | — | — |
| 2017-11-21 | $52.50 | $107.41 | 1,190,300 | — | — |
| 2017-11-20 | $51.66 | $105.69 | 1,207,600 | — | — |
| 2017-11-17 | $51.40 | $104.77 | 1,996,900 | — | — |
| 2017-11-16 | $50.32 | $102.56 | 1,533,400 | — | — |
| 2017-11-15 | $49.52 | $100.93 | 2,153,100 | — | — |
| 2017-11-14 | $49.26 | $100.40 | 1,455,100 | — | — |
| 2017-11-13 | $48.84 | $99.55 | 1,045,200 | — | — |
| 2017-11-10 | $48.81 | $99.49 | 974,000 | — | — |
| 2017-11-09 | $48.84 | $99.55 | 1,256,600 | — | — |
| 2017-11-08 | $49.78 | $101.46 | 1,275,400 | — | — |
| 2017-11-07 | $49.57 | $101.04 | 2,039,400 | — | — |
| 2017-11-06 | $51.63 | $105.23 | 1,336,500 | — | — |
| 2017-11-03 | $51.56 | $105.09 | 1,783,300 | — | — |
| 2017-11-02 | $50.22 | $102.36 | 1,285,500 | — | — |
| 2017-11-01 | $51.46 | $104.89 | 1,724,200 | — | — |
| 2017-10-31 | $50.65 | $103.24 | 1,805,300 | — | — |
| 2017-10-30 | $50.14 | $102.20 | 1,934,400 | — | — |
| 2017-10-27 | $50.00 | $101.91 | 3,235,500 | — | — |
| 2017-10-26 | $48.63 | $99.12 | 5,902,400 | — | — |
| 2017-10-25 | $57.48 | $117.16 | 2,167,400 | — | — |
| 2017-10-24 | $58.04 | $118.30 | 2,261,600 | — | — |
| 2017-10-23 | $58.06 | $118.34 | 1,660,100 | — | — |
| 2017-10-20 | $59.11 | $120.48 | 689,400 | — | — |
| 2017-10-19 | $59.12 | $120.50 | 893,300 | — | — |
| 2017-10-18 | $59.00 | $120.26 | 998,900 | — | — |
| 2017-10-17 | $58.18 | $118.59 | 590,600 | — | — |
| 2017-10-16 | $57.59 | $117.38 | 912,700 | — | — |
| 2017-10-13 | $57.51 | $117.22 | 408,100 | — | — |
| 2017-10-12 | $57.71 | $117.63 | 673,700 | — | — |
| 2017-10-11 | $58.09 | $118.40 | 644,600 | — | — |
| 2017-10-10 | $57.54 | $117.28 | 445,300 | — | — |
| 2017-10-09 | $57.27 | $116.73 | 953,100 | — | — |
| 2017-10-06 | $57.58 | $117.36 | 656,100 | — | — |
| 2017-10-05 | $57.49 | $117.18 | 510,800 | — | — |
| 2017-10-04 | $57.65 | $117.51 | 525,200 | — | — |
| 2017-10-03 | $57.60 | $117.40 | 653,000 | — | — |
| 2017-10-02 | $57.44 | $117.08 | 1,104,000 | — | — |
| 2017-09-29 | $55.97 | $114.08 | 852,900 | — | — |
| 2017-09-28 | $55.45 | $113.02 | 1,563,700 | — | — |
| 2017-09-27 | $55.00 | $112.10 | 1,809,200 | — | — |
| 2017-09-26 | $54.50 | $111.08 | 1,000,400 | — | — |
| 2017-09-25 | $54.44 | $110.96 | 870,500 | — | — |
| 2017-09-22 | $55.06 | $112.23 | 1,113,100 | — | — |
| 2017-09-21 | $54.49 | $111.06 | 1,165,700 | — | — |
| 2017-09-20 | $53.68 | $109.41 | 1,693,900 | — | — |
| 2017-09-19 | $53.21 | $108.46 | 1,023,700 | — | — |
| 2017-09-18 | $53.56 | $109.17 | 955,200 | — | — |
| 2017-09-15 | $53.35 | $108.74 | 1,148,300 | — | — |
| 2017-09-14 | $53.37 | $108.78 | 2,242,200 | — | — |
| 2017-09-13 | $53.52 | $109.09 | 1,426,400 | — | — |
| 2017-09-12 | $53.38 | $108.80 | 748,400 | — | — |
| 2017-09-11 | $53.04 | $108.11 | 788,900 | — | — |
| 2017-09-08 | $52.39 | $106.78 | 2,035,100 | — | — |
| 2017-09-07 | $53.31 | $108.66 | 1,934,800 | — | — |
| 2017-09-06 | $54.51 | $111.10 | 1,758,900 | — | — |
| 2017-09-05 | $52.30 | $106.60 | 694,100 | — | — |
| 2017-09-01 | $53.03 | $108.09 | 557,900 | — | — |
| 2017-08-31 | $52.48 | $106.97 | 547,600 | — | — |
| 2017-08-30 | $52.32 | $106.64 | 462,500 | — | — |
| 2017-08-29 | $52.44 | $106.89 | 573,600 | — | — |
| 2017-08-28 | $52.99 | $108.01 | 2,085,300 | — | — |
| 2017-08-25 | $52.97 | $107.97 | 1,367,300 | — | — |
| 2017-08-24 | $52.37 | $106.74 | 1,304,200 | — | — |
| 2017-08-23 | $51.54 | $105.05 | 960,200 | — | — |
| 2017-08-22 | $52.20 | $106.40 | 969,700 | — | — |
| 2017-08-21 | $51.35 | $104.66 | 1,128,100 | — | — |
| 2017-08-18 | $50.87 | $103.69 | 2,494,600 | — | — |
| 2017-08-17 | $51.49 | $104.61 | 3,562,600 | — | — |
| 2017-08-16 | $55.61 | $112.98 | 697,900 | — | — |
| 2017-08-15 | $55.00 | $111.74 | 625,900 | — | — |
| 2017-08-14 | $55.63 | $113.02 | 533,400 | — | — |
| 2017-08-11 | $54.78 | $111.30 | 533,900 | — | — |
| 2017-08-10 | $54.04 | $109.79 | 1,068,900 | — | — |
| 2017-08-09 | $55.20 | $112.15 | 464,500 | — | — |
| 2017-08-08 | $55.76 | $113.29 | 552,000 | — | — |
| 2017-08-07 | $55.99 | $113.76 | 585,600 | — | — |
| 2017-08-04 | $55.97 | $113.72 | 759,600 | — | — |
| 2017-08-03 | $55.96 | $113.69 | 900,100 | — | — |
| 2017-08-02 | $55.50 | $112.76 | 997,700 | — | — |
| 2017-08-01 | $55.80 | $113.37 | 1,073,600 | — | — |
| 2017-07-31 | $56.61 | $115.02 | 1,223,400 | — | — |
| 2017-07-28 | $56.58 | $114.95 | 1,165,800 | — | — |
| 2017-07-27 | $56.62 | $115.04 | 3,180,300 | — | — |
| 2017-07-26 | $60.02 | $121.94 | 1,091,400 | — | — |
| 2017-07-25 | $60.86 | $123.65 | 1,529,100 | — | — |
| 2017-07-24 | $59.93 | $121.76 | 1,460,200 | — | — |
| 2017-07-21 | $60.20 | $122.31 | 1,824,000 | — | — |
| 2017-07-20 | $59.65 | $121.19 | 3,322,700 | — | — |
| 2017-07-19 | $62.96 | $127.92 | 1,439,900 | — | — |
| 2017-07-18 | $62.65 | $127.29 | 491,700 | — | — |
| 2017-07-17 | $63.19 | $128.38 | 569,400 | — | — |
| 2017-07-14 | $63.42 | $128.85 | 682,900 | — | — |
| 2017-07-13 | $62.78 | $127.55 | 588,000 | — | — |
| 2017-07-12 | $62.00 | $125.97 | 838,200 | — | — |
| 2017-07-11 | $62.04 | $126.05 | 1,858,500 | — | — |
| 2017-07-10 | $60.90 | $123.73 | 1,138,400 | — | — |
| 2017-07-07 | $62.46 | $126.90 | 652,400 | — | — |
| 2017-07-06 | $61.79 | $125.54 | 1,075,300 | — | — |
| 2017-07-05 | $62.54 | $127.06 | 640,600 | — | — |
| 2017-07-03 | $63.37 | $128.75 | 289,000 | — | — |
| 2017-06-30 | $62.73 | $127.45 | 845,800 | — | — |
| 2017-06-29 | $62.63 | $127.25 | 842,700 | — | — |
| 2017-06-28 | $63.14 | $128.28 | 711,500 | — | — |
| 2017-06-27 | $62.62 | $127.23 | 557,700 | — | — |
| 2017-06-26 | $63.34 | $128.69 | 634,200 | — | — |
| 2017-06-23 | $62.52 | $127.02 | 1,173,900 | — | — |
| 2017-06-22 | $62.20 | $126.37 | 962,500 | — | — |
| 2017-06-21 | $61.55 | $125.05 | 865,100 | — | — |
| 2017-06-20 | $60.79 | $123.51 | 697,400 | — | — |
| 2017-06-19 | $61.64 | $125.24 | 930,900 | — | — |
| 2017-06-16 | $60.13 | $122.17 | 1,324,400 | — | — |
| 2017-06-15 | $60.73 | $123.39 | 786,300 | — | — |
| 2017-06-14 | $60.99 | $123.91 | 1,291,200 | — | — |
| 2017-06-13 | $61.80 | $125.56 | 816,000 | — | — |
| 2017-06-12 | $60.92 | $123.77 | 1,488,100 | — | — |
| 2017-06-09 | $60.79 | $123.51 | 1,649,700 | — | — |
| 2017-06-08 | $58.25 | $118.35 | 1,075,400 | — | — |
| 2017-06-07 | $56.40 | $114.59 | 926,000 | — | — |
| 2017-06-06 | $55.63 | $113.02 | 578,800 | — | — |
| 2017-06-05 | $55.17 | $112.09 | 593,200 | — | — |
| 2017-06-02 | $56.50 | $114.79 | 768,200 | — | — |
| 2017-06-01 | $56.21 | $114.20 | 651,800 | — | — |
| 2017-05-31 | $55.26 | $112.27 | 758,000 | — | — |
| 2017-05-30 | $55.02 | $111.79 | 544,200 | — | — |
| 2017-05-26 | $54.74 | $111.22 | 629,900 | — | — |
| 2017-05-25 | $54.70 | $111.13 | 595,300 | — | — |
| 2017-05-24 | $54.69 | $111.11 | 776,200 | — | — |
| 2017-05-23 | $54.31 | $110.34 | 788,400 | — | — |
| 2017-05-22 | $54.78 | $111.30 | 787,800 | — | — |
| 2017-05-19 | $55.21 | $112.17 | 973,200 | — | — |
| 2017-05-18 | $54.75 | $110.90 | 1,018,400 | — | — |
| 2017-05-17 | $54.83 | $111.06 | 756,900 | — | — |
| 2017-05-16 | $57.02 | $115.50 | 643,900 | — | — |
| 2017-05-15 | $57.44 | $116.35 | 529,300 | — | — |
| 2017-05-12 | $57.47 | $116.41 | 927,400 | — | — |
| 2017-05-11 | $58.46 | $118.42 | 767,800 | — | — |
| 2017-05-10 | $59.09 | $119.69 | 986,000 | — | — |
| 2017-05-09 | $58.36 | $118.21 | 737,900 | — | — |
| 2017-05-08 | $57.47 | $116.41 | 662,100 | — | — |
| 2017-05-05 | $57.84 | $117.16 | 983,000 | — | — |
| 2017-05-04 | $56.64 | $114.73 | 1,318,600 | — | — |
| 2017-05-03 | $56.10 | $113.64 | 857,300 | — | — |
| 2017-05-02 | $56.11 | $113.66 | 1,474,400 | — | — |
| 2017-05-01 | $56.83 | $115.11 | 1,139,300 | — | — |
| 2017-04-28 | $56.75 | $114.95 | 1,537,700 | — | — |
| 2017-04-27 | $57.39 | $116.25 | 2,819,500 | — | — |
| 2017-04-26 | $60.52 | $122.59 | 1,034,100 | — | — |
| 2017-04-25 | $59.62 | $120.77 | 931,900 | — | — |
| 2017-04-24 | $59.75 | $121.03 | 1,733,100 | — | — |
| 2017-04-21 | $58.91 | $119.33 | 1,090,500 | — | — |
| 2017-04-20 | $58.50 | $118.50 | 1,264,400 | — | — |
| 2017-04-19 | $57.83 | $117.14 | 787,200 | — | — |
| 2017-04-18 | $57.12 | $115.70 | 670,200 | — | — |
| 2017-04-17 | $57.10 | $115.66 | 696,800 | — | — |
| 2017-04-13 | $55.97 | $113.37 | 709,900 | — | — |
| 2017-04-12 | $56.38 | $114.20 | 1,162,700 | — | — |
| 2017-04-11 | $58.05 | $117.59 | 675,900 | — | — |
| 2017-04-10 | $57.63 | $116.73 | 561,200 | — | — |
| 2017-04-07 | $57.80 | $117.08 | 860,200 | — | — |
| 2017-04-06 | $58.34 | $118.17 | 752,000 | — | — |
| 2017-04-05 | $58.23 | $117.95 | 851,800 | — | — |
| 2017-04-04 | $58.26 | $118.01 | 1,336,400 | — | — |
| 2017-04-03 | $59.77 | $121.07 | 843,300 | — | — |
| 2017-03-31 | $61.20 | $123.97 | 749,600 | — | — |
| 2017-03-30 | $61.18 | $123.93 | 894,300 | — | — |
| 2017-03-29 | $61.26 | $124.09 | 709,300 | — | — |
| 2017-03-28 | $60.82 | $123.20 | 965,800 | — | — |
| 2017-03-27 | $60.53 | $122.61 | 905,700 | — | — |
| 2017-03-24 | $61.46 | $124.49 | 623,200 | — | — |
| 2017-03-23 | $60.98 | $123.52 | 614,900 | — | — |
| 2017-03-22 | $60.88 | $123.32 | 732,900 | — | — |
| 2017-03-21 | $60.23 | $122.00 | 829,800 | — | — |
| 2017-03-20 | $60.73 | $123.01 | 808,900 | — | — |
| 2017-03-17 | $60.97 | $123.50 | 957,500 | — | — |
| 2017-03-16 | $60.94 | $123.44 | 587,000 | — | — |
| 2017-03-15 | $60.80 | $123.16 | 895,500 | — | — |
| 2017-03-14 | $59.46 | $120.44 | 919,000 | — | — |
| 2017-03-13 | $59.85 | $121.23 | 781,700 | — | — |
| 2017-03-10 | $60.56 | $122.67 | 410,300 | — | — |
| 2017-03-09 | $60.23 | $122.00 | 615,600 | — | — |
| 2017-03-08 | $60.74 | $123.03 | 531,900 | — | — |
| 2017-03-07 | $60.07 | $121.68 | 381,900 | — | — |
| 2017-03-06 | $60.37 | $122.29 | 660,400 | — | — |
| 2017-03-03 | $60.66 | $122.87 | 521,100 | — | — |
| 2017-03-02 | $60.48 | $122.51 | 359,500 | — | — |
| 2017-03-01 | $60.96 | $123.48 | 832,500 | — | — |
| 2017-02-28 | $59.89 | $121.31 | 791,600 | — | — |
| 2017-02-27 | $60.76 | $123.08 | 540,800 | — | — |
| 2017-02-24 | $60.82 | $123.20 | 435,300 | — | — |
| 2017-02-23 | $60.30 | $121.81 | 630,800 | — | — |
| 2017-02-22 | $60.90 | $123.02 | 581,300 | — | — |
| 2017-02-21 | $60.41 | $122.03 | 658,300 | — | — |
| 2017-02-17 | $60.00 | $121.20 | 615,900 | — | — |
| 2017-02-16 | $59.90 | $121.00 | 914,800 | — | — |
| 2017-02-15 | $60.70 | $122.62 | 1,158,800 | — | — |
| 2017-02-14 | $59.74 | $120.68 | 810,000 | — | — |
| 2017-02-13 | $60.23 | $121.67 | 893,200 | — | — |
| 2017-02-10 | $60.18 | $121.57 | 611,200 | — | — |
| 2017-02-09 | $59.89 | $120.98 | 981,200 | — | — |
| 2017-02-08 | $59.86 | $120.92 | 740,200 | — | — |
| 2017-02-07 | $59.84 | $120.88 | 623,800 | — | — |
| 2017-02-06 | $59.96 | $121.12 | 1,479,800 | — | — |
| 2017-02-03 | $60.88 | $122.98 | 1,688,500 | — | — |
| 2017-02-02 | $59.88 | $120.96 | 1,250,400 | — | — |
| 2017-02-01 | $60.79 | $122.80 | 1,850,600 | — | — |
| 2017-01-31 | $59.86 | $120.92 | 1,003,800 | — | — |
| 2017-01-30 | $59.16 | $119.51 | 1,214,800 | — | — |
| 2017-01-27 | $58.84 | $118.86 | 1,152,600 | — | — |
| 2017-01-26 | $57.57 | $116.29 | 1,584,600 | — | — |
| 2017-01-25 | $56.82 | $114.78 | 1,573,700 | — | — |
| 2017-01-24 | $55.65 | $112.42 | 1,050,100 | — | — |
| 2017-01-23 | $54.97 | $111.04 | 544,500 | — | — |
| 2017-01-20 | $54.72 | $110.54 | 645,300 | — | — |
| 2017-01-19 | $54.90 | $110.90 | 648,900 | — | — |
| 2017-01-18 | $55.82 | $112.76 | 696,600 | — | — |
| 2017-01-17 | $55.73 | $112.58 | 611,600 | — | — |
| 2017-01-13 | $55.95 | $113.02 | 512,900 | — | — |
| 2017-01-12 | $55.37 | $111.85 | 683,900 | — | — |
| 2017-01-11 | $55.57 | $112.25 | 803,000 | — | — |
| 2017-01-10 | $55.06 | $111.22 | 648,300 | — | — |
| 2017-01-09 | $54.80 | $110.70 | 1,909,000 | — | — |
| 2017-01-06 | $55.30 | $111.71 | 720,500 | — | — |
| 2017-01-05 | $56.36 | $113.85 | 649,900 | — | — |
| 2017-01-04 | $56.43 | $113.99 | 936,000 | — | — |
| 2017-01-03 | $55.38 | $111.87 | 774,800 | — | — |