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
- 2002-06-07 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 | $64.53 | $122.92 | 548,600 | — | — |
| 2017-12-28 | $65.08 | $122.77 | 694,000 | — | — |
| 2017-12-27 | $64.64 | $121.94 | 551,600 | — | — |
| 2017-12-26 | $64.71 | $122.07 | 231,600 | — | — |
| 2017-12-22 | $64.70 | $122.05 | 307,800 | — | — |
| 2017-12-21 | $64.66 | $121.98 | 494,300 | — | — |
| 2017-12-20 | $64.06 | $120.85 | 443,000 | — | — |
| 2017-12-19 | $63.98 | $120.69 | 483,500 | — | — |
| 2017-12-18 | $64.16 | $121.03 | 517,400 | — | — |
| 2017-12-15 | $63.83 | $120.41 | 606,700 | — | — |
| 2017-12-14 | $64.65 | $121.96 | 526,000 | — | — |
| 2017-12-13 | $64.72 | $122.09 | 574,300 | — | — |
| 2017-12-12 | $64.57 | $121.81 | 546,200 | — | — |
| 2017-12-11 | $64.74 | $122.13 | 390,600 | — | — |
| 2017-12-08 | $65.00 | $122.62 | 483,800 | — | — |
| 2017-12-07 | $64.43 | $121.54 | 540,200 | — | — |
| 2017-12-06 | $63.91 | $120.56 | 642,400 | — | — |
| 2017-12-05 | $63.90 | $120.54 | 527,900 | — | — |
| 2017-12-04 | $64.24 | $121.18 | 527,700 | — | — |
| 2017-12-01 | $64.45 | $121.58 | 707,200 | — | — |
| 2017-11-30 | $63.25 | $119.32 | 892,000 | — | — |
| 2017-11-29 | $63.58 | $119.94 | 651,200 | — | — |
| 2017-11-28 | $63.81 | $120.37 | 1,587,300 | — | — |
| 2017-11-27 | $65.44 | $123.45 | 623,600 | — | — |
| 2017-11-24 | $66.16 | $124.81 | 168,300 | — | — |
| 2017-11-22 | $66.15 | $124.79 | 549,100 | — | — |
| 2017-11-21 | $65.82 | $124.17 | 670,500 | — | — |
| 2017-11-20 | $66.28 | $125.03 | 444,400 | — | — |
| 2017-11-17 | $66.26 | $125.00 | 441,000 | — | — |
| 2017-11-16 | $65.85 | $124.22 | 339,800 | — | — |
| 2017-11-15 | $65.16 | $122.92 | 365,400 | — | — |
| 2017-11-14 | $65.29 | $123.17 | 464,000 | — | — |
| 2017-11-13 | $65.34 | $123.26 | 402,300 | — | — |
| 2017-11-10 | $65.59 | $123.73 | 294,000 | — | — |
| 2017-11-09 | $65.94 | $124.39 | 332,700 | — | — |
| 2017-11-08 | $65.80 | $124.13 | 394,900 | — | — |
| 2017-11-07 | $65.53 | $123.62 | 337,400 | — | — |
| 2017-11-06 | $65.82 | $124.17 | 539,200 | — | — |
| 2017-11-03 | $65.53 | $123.62 | 428,400 | — | — |
| 2017-11-02 | $65.33 | $123.24 | 621,400 | — | — |
| 2017-11-01 | $64.59 | $121.85 | 493,700 | — | — |
| 2017-10-31 | $64.52 | $121.71 | 698,200 | — | — |
| 2017-10-30 | $64.61 | $121.88 | 414,800 | — | — |
| 2017-10-27 | $64.59 | $121.85 | 389,100 | — | — |
| 2017-10-26 | $64.28 | $121.26 | 321,700 | — | — |
| 2017-10-25 | $64.25 | $121.20 | 730,600 | — | — |
| 2017-10-24 | $64.65 | $121.96 | 389,900 | — | — |
| 2017-10-23 | $64.27 | $121.24 | 437,000 | — | — |
| 2017-10-20 | $64.15 | $121.02 | 851,800 | — | — |
| 2017-10-19 | $64.82 | $122.28 | 452,900 | — | — |
| 2017-10-18 | $64.71 | $122.07 | 783,600 | — | — |
| 2017-10-17 | $64.43 | $121.54 | 461,100 | — | — |
| 2017-10-16 | $64.45 | $121.58 | 518,400 | — | — |
| 2017-10-13 | $64.60 | $121.86 | 826,400 | — | — |
| 2017-10-12 | $64.40 | $121.49 | 773,200 | — | — |
| 2017-10-11 | $64.95 | $122.52 | 842,000 | — | — |
| 2017-10-10 | $64.55 | $121.77 | 1,073,800 | — | — |
| 2017-10-09 | $63.85 | $120.45 | 301,200 | — | — |
| 2017-10-06 | $64.21 | $121.13 | 564,200 | — | — |
| 2017-10-05 | $64.42 | $121.52 | 843,200 | — | — |
| 2017-10-04 | $64.71 | $122.07 | 859,100 | — | — |
| 2017-10-03 | $64.34 | $121.37 | 674,100 | — | — |
| 2017-10-02 | $63.88 | $120.51 | 730,800 | — | — |
| 2017-09-29 | $64.25 | $120.01 | 1,269,200 | — | — |
| 2017-09-28 | $64.37 | $120.23 | 776,600 | — | — |
| 2017-09-27 | $64.07 | $119.67 | 701,300 | — | — |
| 2017-09-26 | $64.13 | $119.79 | 719,300 | — | — |
| 2017-09-25 | $64.40 | $120.29 | 652,500 | — | — |
| 2017-09-22 | $64.63 | $120.72 | 929,300 | — | — |
| 2017-09-21 | $64.31 | $120.12 | 602,500 | — | — |
| 2017-09-20 | $63.22 | $118.09 | 654,500 | — | — |
| 2017-09-19 | $63.00 | $117.67 | 418,800 | — | — |
| 2017-09-18 | $62.74 | $117.19 | 619,600 | — | — |
| 2017-09-15 | $63.17 | $117.99 | 753,400 | — | — |
| 2017-09-14 | $63.45 | $118.52 | 387,200 | — | — |
| 2017-09-13 | $63.21 | $118.07 | 437,800 | — | — |
| 2017-09-12 | $63.29 | $118.22 | 432,800 | — | — |
| 2017-09-11 | $63.32 | $118.27 | 434,500 | — | — |
| 2017-09-08 | $62.70 | $117.11 | 339,400 | — | — |
| 2017-09-07 | $62.69 | $117.10 | 422,100 | — | — |
| 2017-09-06 | $62.64 | $117.00 | 530,400 | — | — |
| 2017-09-05 | $61.91 | $115.64 | 740,100 | — | — |
| 2017-09-01 | $62.70 | $117.11 | 443,400 | — | — |
| 2017-08-31 | $62.14 | $116.07 | 649,300 | — | — |
| 2017-08-30 | $61.59 | $115.04 | 581,300 | — | — |
| 2017-08-29 | $61.75 | $115.34 | 811,300 | — | — |
| 2017-08-28 | $61.91 | $115.64 | 489,000 | — | — |
| 2017-08-25 | $62.21 | $116.20 | 420,700 | — | — |
| 2017-08-24 | $61.88 | $115.58 | 336,200 | — | — |
| 2017-08-23 | $61.60 | $115.06 | 432,200 | — | — |
| 2017-08-22 | $61.34 | $114.57 | 404,900 | — | — |
| 2017-08-21 | $61.38 | $114.65 | 411,100 | — | — |
| 2017-08-18 | $61.23 | $114.37 | 524,900 | — | — |
| 2017-08-17 | $61.04 | $114.01 | 547,300 | — | — |
| 2017-08-16 | $61.33 | $114.56 | 459,600 | — | — |
| 2017-08-15 | $60.97 | $113.88 | 482,100 | — | — |
| 2017-08-14 | $60.89 | $113.73 | 537,000 | — | — |
| 2017-08-11 | $60.40 | $112.82 | 494,900 | — | — |
| 2017-08-10 | $60.50 | $113.01 | 550,000 | — | — |
| 2017-08-09 | $61.41 | $114.71 | 427,600 | — | — |
| 2017-08-08 | $61.63 | $115.12 | 458,200 | — | — |
| 2017-08-07 | $61.70 | $115.25 | 227,000 | — | — |
| 2017-08-04 | $61.87 | $115.56 | 356,500 | — | — |
| 2017-08-03 | $62.01 | $115.83 | 440,100 | — | — |
| 2017-08-02 | $62.18 | $116.14 | 657,000 | — | — |
| 2017-08-01 | $62.03 | $115.86 | 445,600 | — | — |
| 2017-07-31 | $62.31 | $116.39 | 411,900 | — | — |
| 2017-07-28 | $62.36 | $116.48 | 439,200 | — | — |
| 2017-07-27 | $61.79 | $115.41 | 664,600 | — | — |
| 2017-07-26 | $62.24 | $116.26 | 595,700 | — | — |
| 2017-07-25 | $62.44 | $116.63 | 665,600 | — | — |
| 2017-07-24 | $62.49 | $116.72 | 545,400 | — | — |
| 2017-07-21 | $62.05 | $115.90 | 426,900 | — | — |
| 2017-07-20 | $62.22 | $116.22 | 431,500 | — | — |
| 2017-07-19 | $62.12 | $116.03 | 563,600 | — | — |
| 2017-07-18 | $61.80 | $115.43 | 447,200 | — | — |
| 2017-07-17 | $61.67 | $115.19 | 461,800 | — | — |
| 2017-07-14 | $62.02 | $115.84 | 496,300 | — | — |
| 2017-07-13 | $61.70 | $115.25 | 592,600 | — | — |
| 2017-07-12 | $61.75 | $115.34 | 714,200 | — | — |
| 2017-07-11 | $60.85 | $113.66 | 582,600 | — | — |
| 2017-07-10 | $60.87 | $113.70 | 467,600 | — | — |
| 2017-07-07 | $60.78 | $113.53 | 509,000 | — | — |
| 2017-07-06 | $60.44 | $112.89 | 532,900 | — | — |
| 2017-07-05 | $60.69 | $113.36 | 848,800 | — | — |
| 2017-07-03 | $60.82 | $113.60 | 306,500 | — | — |
| 2017-06-30 | $60.13 | $112.31 | 1,087,100 | — | — |
| 2017-06-29 | $60.29 | $112.61 | 895,500 | — | — |
| 2017-06-28 | $61.06 | $112.96 | 608,000 | — | — |
| 2017-06-27 | $60.15 | $111.28 | 591,200 | — | — |
| 2017-06-26 | $59.92 | $110.85 | 681,700 | — | — |
| 2017-06-23 | $59.93 | $110.87 | 803,500 | — | — |
| 2017-06-22 | $60.20 | $111.37 | 1,025,400 | — | — |
| 2017-06-21 | $59.31 | $109.72 | 965,700 | — | — |
| 2017-06-20 | $59.41 | $109.91 | 911,900 | — | — |
| 2017-06-19 | $59.47 | $110.02 | 849,900 | — | — |
| 2017-06-16 | $59.00 | $109.15 | 746,000 | — | — |
| 2017-06-15 | $58.49 | $108.21 | 671,200 | — | — |
| 2017-06-14 | $58.41 | $108.06 | 790,600 | — | — |
| 2017-06-13 | $58.66 | $108.52 | 896,200 | — | — |
| 2017-06-12 | $58.38 | $108.00 | 920,600 | — | — |
| 2017-06-09 | $58.38 | $108.00 | 929,900 | — | — |
| 2017-06-08 | $57.64 | $106.64 | 994,800 | — | — |
| 2017-06-07 | $56.73 | $104.95 | 835,900 | — | — |
| 2017-06-06 | $56.99 | $105.43 | 787,600 | — | — |
| 2017-06-05 | $56.95 | $105.36 | 711,000 | — | — |
| 2017-06-02 | $56.80 | $105.08 | 634,400 | — | — |
| 2017-06-01 | $56.73 | $104.95 | 726,200 | — | — |
| 2017-05-31 | $56.49 | $104.51 | 1,036,700 | — | — |
| 2017-05-30 | $56.87 | $105.21 | 995,900 | — | — |
| 2017-05-26 | $56.40 | $104.34 | 622,500 | — | — |
| 2017-05-25 | $56.16 | $103.90 | 831,200 | — | — |
| 2017-05-24 | $56.37 | $104.29 | 833,400 | — | — |
| 2017-05-23 | $56.36 | $104.27 | 863,000 | — | — |
| 2017-05-22 | $56.01 | $103.62 | 385,000 | — | — |
| 2017-05-19 | $55.79 | $103.21 | 826,200 | — | — |
| 2017-05-18 | $54.66 | $101.12 | 1,588,000 | — | — |
| 2017-05-17 | $54.50 | $100.83 | 1,372,200 | — | — |
| 2017-05-16 | $55.68 | $103.01 | 832,600 | — | — |
| 2017-05-15 | $55.48 | $102.64 | 1,021,700 | — | — |
| 2017-05-12 | $54.90 | $101.57 | 1,021,000 | — | — |
| 2017-05-11 | $55.36 | $102.42 | 928,600 | — | — |
| 2017-05-10 | $55.98 | $103.56 | 614,700 | — | — |
| 2017-05-09 | $55.29 | $102.29 | 657,700 | — | — |
| 2017-05-08 | $55.95 | $103.51 | 742,200 | — | — |
| 2017-05-05 | $56.19 | $103.95 | 1,202,100 | — | — |
| 2017-05-04 | $54.65 | $101.10 | 1,041,200 | — | — |
| 2017-05-03 | $55.13 | $101.99 | 761,400 | — | — |
| 2017-05-02 | $55.21 | $102.14 | 683,800 | — | — |
| 2017-05-01 | $55.40 | $102.49 | 742,800 | — | — |
| 2017-04-28 | $55.63 | $102.92 | 890,100 | — | — |
| 2017-04-27 | $55.32 | $102.34 | 2,197,600 | — | — |
| 2017-04-26 | $56.87 | $105.21 | 1,274,700 | — | — |
| 2017-04-25 | $57.79 | $106.91 | 795,100 | — | — |
| 2017-04-24 | $57.73 | $106.80 | 747,700 | — | — |
| 2017-04-21 | $56.89 | $105.25 | 809,800 | — | — |
| 2017-04-20 | $56.98 | $105.41 | 913,400 | — | — |
| 2017-04-19 | $56.65 | $104.80 | 816,100 | — | — |
| 2017-04-18 | $57.24 | $105.90 | 955,900 | — | — |
| 2017-04-17 | $57.95 | $107.21 | 960,500 | — | — |
| 2017-04-13 | $57.01 | $105.47 | 905,500 | — | — |
| 2017-04-12 | $57.83 | $106.99 | 804,000 | — | — |
| 2017-04-11 | $58.09 | $107.47 | 826,700 | — | — |
| 2017-04-10 | $58.27 | $107.80 | 780,500 | — | — |
| 2017-04-07 | $58.24 | $107.75 | 935,600 | — | — |
| 2017-04-06 | $58.70 | $108.60 | 812,100 | — | — |
| 2017-04-05 | $58.18 | $107.63 | 1,010,400 | — | — |
| 2017-04-04 | $58.24 | $107.75 | 1,007,100 | — | — |
| 2017-04-03 | $58.33 | $107.91 | 945,500 | — | — |
| 2017-03-31 | $58.57 | $108.36 | 1,025,100 | — | — |
| 2017-03-30 | $59.55 | $109.11 | 1,314,000 | — | — |
| 2017-03-29 | $59.47 | $108.97 | 1,024,000 | — | — |
| 2017-03-28 | $59.03 | $108.16 | 897,600 | — | — |
| 2017-03-27 | $58.59 | $107.36 | 919,500 | — | — |
| 2017-03-24 | $58.14 | $106.53 | 753,800 | — | — |
| 2017-03-23 | $57.99 | $106.26 | 795,700 | — | — |
| 2017-03-22 | $57.71 | $105.74 | 1,153,400 | — | — |
| 2017-03-21 | $57.10 | $104.63 | 1,141,900 | — | — |
| 2017-03-20 | $57.87 | $106.04 | 725,000 | — | — |
| 2017-03-17 | $58.37 | $106.95 | 617,600 | — | — |
| 2017-03-16 | $58.80 | $107.74 | 502,900 | — | — |
| 2017-03-15 | $58.75 | $107.65 | 1,210,200 | — | — |
| 2017-03-14 | $58.61 | $107.39 | 670,100 | — | — |
| 2017-03-13 | $59.28 | $108.62 | 931,800 | — | — |
| 2017-03-10 | $58.66 | $107.48 | 1,257,300 | — | — |
| 2017-03-09 | $58.56 | $107.30 | 726,800 | — | — |
| 2017-03-08 | $58.88 | $107.89 | 736,400 | — | — |
| 2017-03-07 | $59.62 | $109.24 | 718,900 | — | — |
| 2017-03-06 | $59.78 | $109.54 | 730,800 | — | — |
| 2017-03-03 | $59.80 | $109.57 | 943,000 | — | — |
| 2017-03-02 | $58.70 | $107.56 | 1,198,300 | — | — |
| 2017-03-01 | $59.06 | $108.22 | 1,327,000 | — | — |
| 2017-02-28 | $58.19 | $106.62 | 1,824,100 | — | — |
| 2017-02-27 | $60.96 | $111.70 | 1,081,500 | — | — |
| 2017-02-24 | $61.29 | $112.30 | 841,600 | — | — |
| 2017-02-23 | $62.26 | $114.08 | 634,500 | — | — |
| 2017-02-22 | $62.20 | $113.97 | 542,500 | — | — |
| 2017-02-21 | $62.29 | $114.13 | 836,300 | — | — |
| 2017-02-17 | $62.47 | $114.46 | 515,800 | — | — |
| 2017-02-16 | $62.69 | $114.87 | 624,800 | — | — |
| 2017-02-15 | $62.34 | $114.23 | 536,700 | — | — |
| 2017-02-14 | $61.76 | $113.16 | 575,000 | — | — |
| 2017-02-13 | $61.57 | $112.82 | 558,200 | — | — |
| 2017-02-10 | $61.36 | $112.43 | 409,600 | — | — |
| 2017-02-09 | $60.73 | $111.28 | 502,000 | — | — |
| 2017-02-08 | $60.44 | $110.75 | 545,700 | — | — |
| 2017-02-07 | $60.06 | $110.05 | 480,800 | — | — |
| 2017-02-06 | $59.78 | $109.54 | 409,400 | — | — |
| 2017-02-03 | $60.18 | $110.27 | 395,700 | — | — |
| 2017-02-02 | $59.70 | $109.39 | 487,400 | — | — |
| 2017-02-01 | $59.73 | $109.44 | 504,400 | — | — |
| 2017-01-31 | $59.78 | $109.54 | 664,900 | — | — |
| 2017-01-30 | $59.64 | $109.28 | 587,700 | — | — |
| 2017-01-27 | $59.88 | $109.72 | 445,900 | — | — |
| 2017-01-26 | $60.01 | $109.96 | 590,700 | — | — |
| 2017-01-25 | $59.90 | $109.76 | 683,300 | — | — |
| 2017-01-24 | $59.24 | $108.55 | 678,800 | — | — |
| 2017-01-23 | $58.45 | $107.10 | 402,000 | — | — |
| 2017-01-20 | $58.07 | $106.40 | 528,800 | — | — |
| 2017-01-19 | $57.64 | $105.61 | 409,800 | — | — |
| 2017-01-18 | $57.66 | $105.65 | 657,200 | — | — |
| 2017-01-17 | $58.74 | $107.63 | 904,300 | — | — |
| 2017-01-13 | $59.11 | $108.31 | 560,500 | — | — |
| 2017-01-12 | $58.78 | $107.70 | 529,800 | — | — |
| 2017-01-11 | $58.95 | $108.01 | 796,200 | — | — |
| 2017-01-10 | $58.18 | $106.60 | 624,100 | — | — |
| 2017-01-09 | $57.69 | $105.71 | 500,500 | — | — |
| 2017-01-06 | $57.88 | $106.05 | 438,600 | — | — |
| 2017-01-05 | $57.79 | $105.89 | 593,200 | — | — |
| 2017-01-04 | $57.44 | $105.25 | 815,100 | — | — |
| 2017-01-03 | $56.38 | $103.31 | 683,600 | — | — |