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
- 2010-08-02 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 | $60.49 | $63.87 | 367,000 | — | — |
| 2017-12-28 | $60.90 | $64.30 | 281,200 | — | — |
| 2017-12-27 | $60.57 | $63.95 | 538,100 | — | — |
| 2017-12-26 | $60.21 | $63.57 | 234,200 | — | — |
| 2017-12-22 | $60.83 | $64.22 | 217,200 | — | — |
| 2017-12-21 | $60.67 | $64.06 | 548,200 | — | — |
| 2017-12-20 | $61.02 | $64.42 | 234,000 | — | — |
| 2017-12-19 | $61.04 | $64.45 | 421,400 | — | — |
| 2017-12-18 | $61.04 | $64.45 | 479,900 | — | — |
| 2017-12-15 | $60.91 | $64.31 | 913,500 | — | — |
| 2017-12-14 | $59.95 | $63.30 | 1,009,800 | — | — |
| 2017-12-13 | $60.57 | $63.95 | 612,800 | — | — |
| 2017-12-12 | $60.82 | $64.21 | 310,700 | — | — |
| 2017-12-11 | $60.96 | $64.36 | 429,100 | — | — |
| 2017-12-08 | $61.98 | $65.44 | 312,300 | — | — |
| 2017-12-07 | $61.76 | $65.21 | 276,700 | — | — |
| 2017-12-06 | $61.29 | $64.71 | 238,500 | — | — |
| 2017-12-05 | $61.51 | $64.94 | 426,400 | — | — |
| 2017-12-04 | $61.76 | $65.21 | 523,300 | — | — |
| 2017-12-01 | $61.88 | $65.33 | 481,200 | — | — |
| 2017-11-30 | $62.45 | $65.93 | 505,500 | — | — |
| 2017-11-29 | $60.96 | $64.36 | 467,900 | — | — |
| 2017-11-28 | $61.33 | $64.75 | 263,100 | — | — |
| 2017-11-27 | $60.28 | $63.64 | 356,500 | — | — |
| 2017-11-24 | $61.05 | $64.46 | 202,300 | — | — |
| 2017-11-22 | $61.04 | $64.45 | 381,000 | — | — |
| 2017-11-21 | $60.80 | $64.19 | 490,300 | — | — |
| 2017-11-20 | $60.11 | $63.46 | 551,300 | — | — |
| 2017-11-17 | $59.92 | $63.26 | 431,600 | — | — |
| 2017-11-16 | $59.99 | $63.22 | 480,100 | — | — |
| 2017-11-15 | $59.88 | $63.11 | 769,700 | — | — |
| 2017-11-14 | $60.84 | $64.12 | 537,700 | — | — |
| 2017-11-13 | $60.58 | $63.84 | 407,800 | — | — |
| 2017-11-10 | $60.50 | $63.76 | 269,600 | — | — |
| 2017-11-09 | $60.19 | $63.43 | 678,300 | — | — |
| 2017-11-08 | $60.53 | $63.79 | 817,400 | — | — |
| 2017-11-07 | $60.04 | $63.27 | 1,842,000 | — | — |
| 2017-11-06 | $61.03 | $64.32 | 628,900 | — | — |
| 2017-11-03 | $61.03 | $64.32 | 562,600 | — | — |
| 2017-11-02 | $61.35 | $64.65 | 340,400 | — | — |
| 2017-11-01 | $60.36 | $63.61 | 409,700 | — | — |
| 2017-10-31 | $59.92 | $63.15 | 636,400 | — | — |
| 2017-10-30 | $60.26 | $63.51 | 461,400 | — | — |
| 2017-10-27 | $60.03 | $63.26 | 307,700 | — | — |
| 2017-10-26 | $60.21 | $63.45 | 923,000 | — | — |
| 2017-10-25 | $60.58 | $63.84 | 759,100 | — | — |
| 2017-10-24 | $61.81 | $65.14 | 769,700 | — | — |
| 2017-10-23 | $60.12 | $63.36 | 310,400 | — | — |
| 2017-10-20 | $59.86 | $63.08 | 265,300 | — | — |
| 2017-10-19 | $59.18 | $62.37 | 263,700 | — | — |
| 2017-10-18 | $59.33 | $62.53 | 217,500 | — | — |
| 2017-10-17 | $59.43 | $62.63 | 340,000 | — | — |
| 2017-10-16 | $59.55 | $62.76 | 443,700 | — | — |
| 2017-10-13 | $59.19 | $62.38 | 465,700 | — | — |
| 2017-10-12 | $58.96 | $62.14 | 296,800 | — | — |
| 2017-10-11 | $58.97 | $62.15 | 553,900 | — | — |
| 2017-10-10 | $59.04 | $62.22 | 829,400 | — | — |
| 2017-10-09 | $59.33 | $62.53 | 371,000 | — | — |
| 2017-10-06 | $59.41 | $62.61 | 1,089,200 | — | — |
| 2017-10-05 | $59.03 | $62.21 | 1,009,900 | — | — |
| 2017-10-04 | $56.88 | $59.94 | 747,100 | — | — |
| 2017-10-03 | $57.04 | $60.11 | 501,400 | — | — |
| 2017-10-02 | $57.29 | $60.38 | 681,900 | — | — |
| 2017-09-29 | $56.02 | $59.04 | 423,000 | — | — |
| 2017-09-28 | $56.06 | $59.08 | 403,700 | — | — |
| 2017-09-27 | $56.31 | $59.34 | 562,100 | — | — |
| 2017-09-26 | $56.37 | $59.41 | 466,200 | — | — |
| 2017-09-25 | $56.09 | $59.11 | 551,200 | — | — |
| 2017-09-22 | $56.24 | $59.27 | 783,500 | — | — |
| 2017-09-21 | $54.73 | $57.68 | 929,700 | — | — |
| 2017-09-20 | $54.69 | $57.64 | 513,300 | — | — |
| 2017-09-19 | $54.53 | $57.47 | 432,300 | — | — |
| 2017-09-18 | $54.20 | $57.12 | 489,800 | — | — |
| 2017-09-15 | $53.44 | $56.32 | 642,400 | — | — |
| 2017-09-14 | $53.29 | $56.16 | 616,800 | — | — |
| 2017-09-13 | $53.84 | $56.74 | 346,900 | — | — |
| 2017-09-12 | $54.31 | $57.24 | 385,300 | — | — |
| 2017-09-11 | $54.63 | $57.57 | 553,700 | — | — |
| 2017-09-08 | $53.80 | $56.70 | 539,500 | — | — |
| 2017-09-07 | $53.98 | $56.89 | 263,300 | — | — |
| 2017-09-06 | $53.78 | $56.68 | 1,029,500 | — | — |
| 2017-09-05 | $54.41 | $57.34 | 715,300 | — | — |
| 2017-09-01 | $54.59 | $57.53 | 253,600 | — | — |
| 2017-08-31 | $54.72 | $57.67 | 296,500 | — | — |
| 2017-08-30 | $54.13 | $57.05 | 472,300 | — | — |
| 2017-08-29 | $53.80 | $56.70 | 379,000 | — | — |
| 2017-08-28 | $53.50 | $56.38 | 884,400 | — | — |
| 2017-08-25 | $53.34 | $56.21 | 521,100 | — | — |
| 2017-08-24 | $53.47 | $56.35 | 388,200 | — | — |
| 2017-08-23 | $53.19 | $56.05 | 424,800 | — | — |
| 2017-08-22 | $53.44 | $56.32 | 615,100 | — | — |
| 2017-08-21 | $53.31 | $56.18 | 979,600 | — | — |
| 2017-08-18 | $53.29 | $56.16 | 376,100 | — | — |
| 2017-08-17 | $53.64 | $56.53 | 308,000 | — | — |
| 2017-08-16 | $54.01 | $56.80 | 336,300 | — | — |
| 2017-08-15 | $53.87 | $56.66 | 334,200 | — | — |
| 2017-08-14 | $53.94 | $56.73 | 521,400 | — | — |
| 2017-08-11 | $53.75 | $56.53 | 445,400 | — | — |
| 2017-08-10 | $53.95 | $56.74 | 648,700 | — | — |
| 2017-08-09 | $53.99 | $56.78 | 784,300 | — | — |
| 2017-08-08 | $53.87 | $56.66 | 931,100 | — | — |
| 2017-08-07 | $52.99 | $55.73 | 886,000 | — | — |
| 2017-08-04 | $53.06 | $55.80 | 1,205,200 | — | — |
| 2017-08-03 | $52.98 | $55.72 | 489,800 | — | — |
| 2017-08-02 | $53.03 | $55.77 | 479,500 | — | — |
| 2017-08-01 | $52.75 | $55.48 | 528,800 | — | — |
| 2017-07-31 | $52.68 | $55.40 | 614,100 | — | — |
| 2017-07-28 | $52.97 | $55.71 | 1,294,900 | — | — |
| 2017-07-27 | $52.83 | $55.56 | 810,700 | — | — |
| 2017-07-26 | $52.70 | $55.43 | 555,600 | — | — |
| 2017-07-25 | $52.83 | $55.56 | 689,300 | — | — |
| 2017-07-24 | $51.96 | $54.65 | 446,200 | — | — |
| 2017-07-21 | $51.59 | $54.26 | 744,100 | — | — |
| 2017-07-20 | $51.19 | $53.84 | 455,200 | — | — |
| 2017-07-19 | $50.99 | $53.63 | 646,300 | — | — |
| 2017-07-18 | $50.49 | $53.10 | 511,500 | — | — |
| 2017-07-17 | $50.65 | $53.27 | 674,900 | — | — |
| 2017-07-14 | $50.40 | $53.01 | 493,400 | — | — |
| 2017-07-13 | $50.20 | $52.80 | 520,900 | — | — |
| 2017-07-12 | $49.95 | $52.53 | 538,000 | — | — |
| 2017-07-11 | $49.40 | $51.95 | 653,100 | — | — |
| 2017-07-10 | $49.20 | $51.74 | 463,400 | — | — |
| 2017-07-07 | $49.08 | $51.62 | 419,200 | — | — |
| 2017-07-06 | $48.80 | $51.32 | 1,004,200 | — | — |
| 2017-07-05 | $48.97 | $51.50 | 860,000 | — | — |
| 2017-07-03 | $48.60 | $51.11 | 298,100 | — | — |
| 2017-06-30 | $48.75 | $51.27 | 826,000 | — | — |
| 2017-06-29 | $47.72 | $50.19 | 725,200 | — | — |
| 2017-06-28 | $48.09 | $50.58 | 1,197,100 | — | — |
| 2017-06-27 | $46.65 | $49.06 | 580,200 | — | — |
| 2017-06-26 | $46.53 | $48.94 | 1,312,200 | — | — |
| 2017-06-23 | $46.34 | $48.74 | 860,800 | — | — |
| 2017-06-22 | $46.35 | $48.75 | 365,200 | — | — |
| 2017-06-21 | $46.39 | $48.79 | 518,400 | — | — |
| 2017-06-20 | $46.92 | $49.35 | 457,100 | — | — |
| 2017-06-19 | $48.20 | $50.69 | 502,200 | — | — |
| 2017-06-16 | $47.67 | $50.14 | 759,000 | — | — |
| 2017-06-15 | $48.36 | $50.86 | 488,200 | — | — |
| 2017-06-14 | $48.49 | $51.00 | 798,700 | — | — |
| 2017-06-13 | $47.99 | $50.47 | 698,400 | — | — |
| 2017-06-12 | $47.08 | $49.51 | 799,100 | — | — |
| 2017-06-09 | $47.92 | $50.40 | 613,100 | — | — |
| 2017-06-08 | $48.09 | $50.58 | 719,600 | — | — |
| 2017-06-07 | $48.30 | $50.80 | 546,600 | — | — |
| 2017-06-06 | $48.31 | $50.81 | 1,174,900 | — | — |
| 2017-06-05 | $48.78 | $51.30 | 1,168,700 | — | — |
| 2017-06-02 | $49.19 | $51.73 | 457,400 | — | — |
| 2017-06-01 | $48.86 | $51.39 | 463,000 | — | — |
| 2017-05-31 | $48.60 | $51.11 | 738,700 | — | — |
| 2017-05-30 | $48.20 | $50.69 | 423,700 | — | — |
| 2017-05-26 | $48.59 | $51.10 | 273,500 | — | — |
| 2017-05-25 | $48.59 | $51.10 | 594,600 | — | — |
| 2017-05-24 | $48.27 | $50.77 | 418,900 | — | — |
| 2017-05-23 | $48.26 | $50.76 | 699,300 | — | — |
| 2017-05-22 | $48.41 | $50.91 | 666,800 | — | — |
| 2017-05-19 | $48.32 | $50.82 | 529,100 | — | — |
| 2017-05-18 | $47.88 | $50.36 | 712,700 | — | — |
| 2017-05-17 | $48.59 | $51.10 | 1,273,700 | — | — |
| 2017-05-16 | $49.60 | $52.17 | 688,100 | — | — |
| 2017-05-15 | $49.83 | $52.41 | 650,100 | — | — |
| 2017-05-12 | $49.44 | $52.00 | 733,800 | — | — |
| 2017-05-11 | $49.89 | $52.35 | 722,600 | — | — |
| 2017-05-10 | $50.26 | $52.74 | 907,400 | — | — |
| 2017-05-09 | $49.60 | $52.05 | 817,500 | — | — |
| 2017-05-08 | $49.83 | $52.29 | 1,404,500 | — | — |
| 2017-05-05 | $50.71 | $53.21 | 759,400 | — | — |
| 2017-05-04 | $50.07 | $52.54 | 1,052,400 | — | — |
| 2017-05-03 | $49.70 | $52.16 | 1,482,900 | — | — |
| 2017-05-02 | $49.53 | $51.98 | 2,176,900 | — | — |
| 2017-05-01 | $49.42 | $51.86 | 807,900 | — | — |
| 2017-04-28 | $49.17 | $51.60 | 550,600 | — | — |
| 2017-04-27 | $49.63 | $52.08 | 441,000 | — | — |
| 2017-04-26 | $49.51 | $51.96 | 359,200 | — | — |
| 2017-04-25 | $49.96 | $52.43 | 383,400 | — | — |
| 2017-04-24 | $49.55 | $52.00 | 483,400 | — | — |
| 2017-04-21 | $48.55 | $50.95 | 483,700 | — | — |
| 2017-04-20 | $48.72 | $51.13 | 486,100 | — | — |
| 2017-04-19 | $48.02 | $50.39 | 512,500 | — | — |
| 2017-04-18 | $48.25 | $50.63 | 519,000 | — | — |
| 2017-04-17 | $48.29 | $50.68 | 348,100 | — | — |
| 2017-04-13 | $47.78 | $50.14 | 499,600 | — | — |
| 2017-04-12 | $47.88 | $50.25 | 737,200 | — | — |
| 2017-04-11 | $48.50 | $50.90 | 480,400 | — | — |
| 2017-04-10 | $48.19 | $50.57 | 511,300 | — | — |
| 2017-04-07 | $48.08 | $50.46 | 531,800 | — | — |
| 2017-04-06 | $47.95 | $50.32 | 648,900 | — | — |
| 2017-04-05 | $47.60 | $49.95 | 1,334,600 | — | — |
| 2017-04-04 | $47.44 | $49.78 | 659,100 | — | — |
| 2017-04-03 | $47.20 | $49.53 | 643,800 | — | — |
| 2017-03-31 | $47.60 | $49.95 | 563,900 | — | — |
| 2017-03-30 | $48.10 | $50.48 | 490,100 | — | — |
| 2017-03-29 | $47.54 | $49.89 | 567,800 | — | — |
| 2017-03-28 | $47.64 | $49.99 | 438,300 | — | — |
| 2017-03-27 | $47.25 | $49.58 | 511,800 | — | — |
| 2017-03-24 | $47.52 | $49.87 | 568,900 | — | — |
| 2017-03-23 | $47.90 | $50.27 | 837,600 | — | — |
| 2017-03-22 | $47.74 | $50.10 | 930,900 | — | — |
| 2017-03-21 | $47.14 | $49.47 | 1,516,500 | — | — |
| 2017-03-20 | $46.85 | $49.16 | 563,900 | — | — |
| 2017-03-17 | $47.00 | $49.32 | 1,185,100 | — | — |
| 2017-03-16 | $46.73 | $49.04 | 571,900 | — | — |
| 2017-03-15 | $46.90 | $49.22 | 796,400 | — | — |
| 2017-03-14 | $46.43 | $48.72 | 652,300 | — | — |
| 2017-03-13 | $46.43 | $48.72 | 645,000 | — | — |
| 2017-03-10 | $46.12 | $48.40 | 989,700 | — | — |
| 2017-03-09 | $46.34 | $48.63 | 1,332,700 | — | — |
| 2017-03-08 | $46.02 | $48.29 | 1,350,900 | — | — |
| 2017-03-07 | $47.14 | $49.37 | 2,040,500 | — | — |
| 2017-03-06 | $47.67 | $49.93 | 1,337,200 | — | — |
| 2017-03-03 | $47.79 | $50.06 | 1,719,500 | — | — |
| 2017-03-02 | $47.40 | $49.65 | 1,545,600 | — | — |
| 2017-03-01 | $48.01 | $50.29 | 1,954,800 | — | — |
| 2017-02-28 | $46.44 | $48.64 | 4,198,000 | — | — |
| 2017-02-27 | $42.75 | $44.78 | 1,952,700 | — | — |
| 2017-02-24 | $42.40 | $44.41 | 1,012,800 | — | — |
| 2017-02-23 | $42.41 | $44.42 | 761,300 | — | — |
| 2017-02-22 | $42.49 | $44.50 | 1,111,800 | — | — |
| 2017-02-21 | $42.46 | $44.47 | 1,006,100 | — | — |
| 2017-02-17 | $42.24 | $44.24 | 515,400 | — | — |
| 2017-02-16 | $42.43 | $44.44 | 459,600 | — | — |
| 2017-02-15 | $42.38 | $44.39 | 505,200 | — | — |
| 2017-02-14 | $42.11 | $44.11 | 518,800 | — | — |
| 2017-02-13 | $42.29 | $44.29 | 1,091,300 | — | — |
| 2017-02-10 | $41.97 | $43.96 | 476,000 | — | — |
| 2017-02-09 | $41.90 | $43.89 | 556,100 | — | — |
| 2017-02-08 | $41.77 | $43.75 | 511,800 | — | — |
| 2017-02-07 | $41.64 | $43.61 | 700,100 | — | — |
| 2017-02-06 | $41.73 | $43.71 | 495,400 | — | — |
| 2017-02-03 | $41.72 | $43.70 | 393,200 | — | — |
| 2017-02-02 | $41.52 | $43.49 | 719,400 | — | — |
| 2017-02-01 | $41.57 | $43.54 | 445,800 | — | — |
| 2017-01-31 | $41.49 | $43.46 | 802,100 | — | — |
| 2017-01-30 | $41.85 | $43.83 | 777,900 | — | — |
| 2017-01-27 | $41.88 | $43.86 | 550,100 | — | — |
| 2017-01-26 | $41.74 | $43.72 | 721,600 | — | — |
| 2017-01-25 | $41.94 | $43.93 | 933,700 | — | — |
| 2017-01-24 | $42.04 | $44.03 | 573,500 | — | — |
| 2017-01-23 | $41.46 | $43.42 | 658,000 | — | — |
| 2017-01-20 | $41.47 | $43.44 | 1,052,800 | — | — |
| 2017-01-19 | $41.49 | $43.46 | 861,700 | — | — |
| 2017-01-18 | $40.67 | $42.60 | 1,266,600 | — | — |
| 2017-01-17 | $40.73 | $42.66 | 1,061,700 | — | — |
| 2017-01-13 | $40.99 | $42.93 | 687,000 | — | — |
| 2017-01-12 | $40.85 | $42.79 | 673,600 | — | — |
| 2017-01-11 | $40.82 | $42.75 | 1,175,400 | — | — |
| 2017-01-10 | $40.10 | $42.00 | 962,800 | — | — |
| 2017-01-09 | $39.58 | $41.46 | 677,400 | — | — |
| 2017-01-06 | $39.62 | $41.50 | 746,500 | — | — |
| 2017-01-05 | $39.81 | $41.70 | 1,409,900 | — | — |
| 2017-01-04 | $39.41 | $41.28 | 1,114,900 | — | — |
| 2017-01-03 | $39.22 | $41.08 | 1,072,800 | — | — |