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
- 1992-09-18 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 | $48.18 | $52.51 | 970,400 | — | — |
| 2017-12-28 | $49.53 | $53.98 | 380,100 | — | — |
| 2017-12-27 | $49.45 | $53.89 | 468,100 | — | — |
| 2017-12-26 | $49.70 | $54.16 | 589,600 | — | — |
| 2017-12-22 | $49.45 | $53.89 | 848,100 | — | — |
| 2017-12-21 | $49.20 | $53.62 | 681,300 | — | — |
| 2017-12-20 | $48.88 | $53.27 | 1,196,300 | — | — |
| 2017-12-19 | $49.01 | $53.41 | 1,211,400 | — | — |
| 2017-12-18 | $47.62 | $51.90 | 1,013,800 | — | — |
| 2017-12-15 | $47.23 | $51.47 | 2,374,600 | — | — |
| 2017-12-14 | $47.87 | $52.17 | 905,000 | — | — |
| 2017-12-13 | $48.30 | $52.64 | 762,800 | — | — |
| 2017-12-12 | $48.20 | $52.53 | 849,000 | — | — |
| 2017-12-11 | $48.42 | $52.77 | 930,600 | — | — |
| 2017-12-08 | $48.49 | $52.85 | 1,294,300 | — | — |
| 2017-12-07 | $48.00 | $52.31 | 1,050,000 | — | — |
| 2017-12-06 | $48.26 | $52.59 | 1,215,800 | — | — |
| 2017-12-05 | $49.61 | $54.07 | 1,224,600 | — | — |
| 2017-12-04 | $49.56 | $54.01 | 2,123,000 | — | — |
| 2017-12-01 | $48.03 | $52.34 | 1,631,100 | — | — |
| 2017-11-30 | $49.04 | $53.44 | 1,916,000 | — | — |
| 2017-11-29 | $49.14 | $53.55 | 2,288,000 | — | — |
| 2017-11-28 | $47.18 | $51.42 | 1,358,400 | — | — |
| 2017-11-27 | $45.23 | $49.29 | 1,199,300 | — | — |
| 2017-11-24 | $44.83 | $48.86 | 427,200 | — | — |
| 2017-11-22 | $44.92 | $48.95 | 1,662,600 | — | — |
| 2017-11-21 | $45.21 | $49.27 | 1,600,100 | — | — |
| 2017-11-20 | $45.98 | $50.11 | 1,993,800 | — | — |
| 2017-11-17 | $45.44 | $49.52 | 1,252,700 | — | — |
| 2017-11-16 | $44.92 | $48.95 | 1,136,900 | — | — |
| 2017-11-15 | $45.06 | $49.11 | 1,039,500 | — | — |
| 2017-11-14 | $44.90 | $48.93 | 1,761,300 | — | — |
| 2017-11-13 | $44.29 | $47.95 | 1,311,300 | — | — |
| 2017-11-10 | $44.31 | $47.97 | 1,159,600 | — | — |
| 2017-11-09 | $44.31 | $47.97 | 1,115,800 | — | — |
| 2017-11-08 | $43.86 | $47.49 | 1,570,100 | — | — |
| 2017-11-07 | $42.77 | $46.31 | 1,999,900 | — | — |
| 2017-11-06 | $43.60 | $47.20 | 1,125,900 | — | — |
| 2017-11-03 | $43.46 | $47.05 | 1,917,000 | — | — |
| 2017-11-02 | $42.18 | $45.67 | 4,433,000 | — | — |
| 2017-11-01 | $45.00 | $48.72 | 2,700,200 | — | — |
| 2017-10-31 | $44.74 | $48.44 | 1,744,500 | — | — |
| 2017-10-30 | $45.05 | $48.77 | 1,790,800 | — | — |
| 2017-10-27 | $44.90 | $48.61 | 1,785,100 | — | — |
| 2017-10-26 | $44.18 | $47.83 | 1,326,000 | — | — |
| 2017-10-25 | $43.51 | $47.11 | 1,172,400 | — | — |
| 2017-10-24 | $43.77 | $47.39 | 1,128,600 | — | — |
| 2017-10-23 | $43.08 | $46.64 | 988,500 | — | — |
| 2017-10-20 | $43.96 | $47.59 | 1,556,300 | — | — |
| 2017-10-19 | $43.72 | $47.33 | 1,332,300 | — | — |
| 2017-10-18 | $43.00 | $46.56 | 876,000 | — | — |
| 2017-10-17 | $43.22 | $46.79 | 1,859,700 | — | — |
| 2017-10-16 | $42.20 | $45.69 | 962,200 | — | — |
| 2017-10-13 | $42.19 | $45.68 | 987,800 | — | — |
| 2017-10-12 | $42.04 | $45.52 | 1,067,900 | — | — |
| 2017-10-11 | $42.26 | $45.75 | 1,341,500 | — | — |
| 2017-10-10 | $42.42 | $45.93 | 1,048,000 | — | — |
| 2017-10-09 | $41.86 | $45.32 | 1,628,500 | — | — |
| 2017-10-06 | $41.33 | $44.75 | 1,323,400 | — | — |
| 2017-10-05 | $41.35 | $44.77 | 1,069,500 | — | — |
| 2017-10-04 | $40.89 | $44.27 | 1,685,500 | — | — |
| 2017-10-03 | $42.29 | $45.79 | 1,552,900 | — | — |
| 2017-10-02 | $42.32 | $45.82 | 1,309,100 | — | — |
| 2017-09-29 | $42.12 | $45.60 | 975,800 | — | — |
| 2017-09-28 | $41.93 | $45.40 | 1,271,500 | — | — |
| 2017-09-27 | $42.20 | $45.69 | 1,375,500 | — | — |
| 2017-09-26 | $41.35 | $44.77 | 1,729,000 | — | — |
| 2017-09-25 | $41.60 | $45.04 | 1,035,100 | — | — |
| 2017-09-22 | $41.52 | $44.95 | 1,016,900 | — | — |
| 2017-09-21 | $41.11 | $44.51 | 1,326,100 | — | — |
| 2017-09-20 | $41.83 | $45.29 | 1,682,600 | — | — |
| 2017-09-19 | $40.71 | $44.08 | 1,124,400 | — | — |
| 2017-09-18 | $40.55 | $43.90 | 1,226,000 | — | — |
| 2017-09-15 | $40.75 | $44.12 | 1,570,000 | — | — |
| 2017-09-14 | $40.23 | $43.56 | 1,654,100 | — | — |
| 2017-09-13 | $40.69 | $44.05 | 2,378,700 | — | — |
| 2017-09-12 | $40.16 | $43.48 | 2,461,700 | — | — |
| 2017-09-11 | $38.87 | $42.08 | 1,329,500 | — | — |
| 2017-09-08 | $39.07 | $42.30 | 1,757,500 | — | — |
| 2017-09-07 | $38.75 | $41.95 | 2,409,300 | — | — |
| 2017-09-06 | $39.42 | $42.68 | 1,804,100 | — | — |
| 2017-09-05 | $40.54 | $43.89 | 1,029,800 | — | — |
| 2017-09-01 | $41.31 | $44.73 | 826,100 | — | — |
| 2017-08-31 | $41.43 | $44.86 | 982,800 | — | — |
| 2017-08-30 | $40.87 | $44.25 | 1,291,200 | — | — |
| 2017-08-29 | $40.38 | $43.72 | 1,260,600 | — | — |
| 2017-08-28 | $41.37 | $44.79 | 964,500 | — | — |
| 2017-08-25 | $41.63 | $45.07 | 976,600 | — | — |
| 2017-08-24 | $41.04 | $44.43 | 1,058,000 | — | — |
| 2017-08-23 | $41.31 | $44.73 | 932,600 | — | — |
| 2017-08-22 | $42.00 | $45.47 | 997,400 | — | — |
| 2017-08-21 | $41.81 | $45.27 | 1,503,200 | — | — |
| 2017-08-18 | $42.88 | $46.43 | 1,360,300 | — | — |
| 2017-08-17 | $43.36 | $46.95 | 920,700 | — | — |
| 2017-08-16 | $44.15 | $47.80 | 550,000 | — | — |
| 2017-08-15 | $44.11 | $47.76 | 1,061,800 | — | — |
| 2017-08-14 | $44.96 | $48.68 | 1,118,200 | — | — |
| 2017-08-11 | $44.80 | $48.19 | 1,090,300 | — | — |
| 2017-08-10 | $44.94 | $48.34 | 961,400 | — | — |
| 2017-08-09 | $44.94 | $48.34 | 1,030,200 | — | — |
| 2017-08-08 | $44.93 | $48.33 | 1,018,400 | — | — |
| 2017-08-07 | $45.81 | $49.28 | 1,403,000 | — | — |
| 2017-08-04 | $45.13 | $48.55 | 1,889,800 | — | — |
| 2017-08-03 | $44.19 | $47.53 | 3,409,000 | — | — |
| 2017-08-02 | $47.13 | $50.70 | 2,316,800 | — | — |
| 2017-08-01 | $47.57 | $51.17 | 1,941,600 | — | — |
| 2017-07-31 | $47.58 | $51.18 | 811,400 | — | — |
| 2017-07-28 | $47.67 | $51.28 | 1,708,500 | — | — |
| 2017-07-27 | $48.75 | $52.44 | 1,591,800 | — | — |
| 2017-07-26 | $48.96 | $52.66 | 1,736,200 | — | — |
| 2017-07-25 | $50.40 | $54.21 | 1,314,600 | — | — |
| 2017-07-24 | $49.25 | $52.98 | 1,333,200 | — | — |
| 2017-07-21 | $49.85 | $53.62 | 971,800 | — | — |
| 2017-07-20 | $50.63 | $54.46 | 561,300 | — | — |
| 2017-07-19 | $50.40 | $54.21 | 528,700 | — | — |
| 2017-07-18 | $49.81 | $53.58 | 842,100 | — | — |
| 2017-07-17 | $50.63 | $54.46 | 820,400 | — | — |
| 2017-07-14 | $50.00 | $53.78 | 705,400 | — | — |
| 2017-07-13 | $49.84 | $53.61 | 1,038,500 | — | — |
| 2017-07-12 | $49.82 | $53.59 | 694,800 | — | — |
| 2017-07-11 | $49.31 | $53.04 | 763,500 | — | — |
| 2017-07-10 | $48.98 | $52.69 | 646,300 | — | — |
| 2017-07-07 | $49.61 | $53.36 | 973,300 | — | — |
| 2017-07-06 | $49.30 | $53.03 | 902,800 | — | — |
| 2017-07-05 | $49.73 | $53.49 | 995,500 | — | — |
| 2017-07-03 | $50.01 | $53.79 | 468,200 | — | — |
| 2017-06-30 | $50.30 | $54.11 | 900,600 | — | — |
| 2017-06-29 | $50.68 | $54.52 | 700,400 | — | — |
| 2017-06-28 | $50.30 | $54.11 | 627,600 | — | — |
| 2017-06-27 | $50.31 | $54.12 | 1,113,200 | — | — |
| 2017-06-26 | $50.21 | $54.01 | 994,100 | — | — |
| 2017-06-23 | $49.76 | $53.53 | 1,122,300 | — | — |
| 2017-06-22 | $50.01 | $53.79 | 1,356,100 | — | — |
| 2017-06-21 | $49.80 | $53.57 | 1,153,500 | — | — |
| 2017-06-20 | $50.75 | $54.59 | 1,254,500 | — | — |
| 2017-06-19 | $52.74 | $56.73 | 787,500 | — | — |
| 2017-06-16 | $52.97 | $56.98 | 1,272,000 | — | — |
| 2017-06-15 | $52.41 | $56.38 | 1,200,000 | — | — |
| 2017-06-14 | $53.79 | $57.86 | 2,204,700 | — | — |
| 2017-06-13 | $52.58 | $56.56 | 6,021,600 | — | — |
| 2017-06-12 | $58.33 | $62.74 | 1,076,900 | — | — |
| 2017-06-09 | $58.12 | $62.52 | 791,900 | — | — |
| 2017-06-08 | $57.67 | $62.03 | 913,900 | — | — |
| 2017-06-07 | $57.30 | $61.64 | 942,400 | — | — |
| 2017-06-06 | $58.10 | $62.50 | 893,900 | — | — |
| 2017-06-05 | $58.58 | $63.01 | 808,700 | — | — |
| 2017-06-02 | $59.25 | $63.73 | 669,000 | — | — |
| 2017-06-01 | $59.20 | $63.68 | 777,400 | — | — |
| 2017-05-31 | $58.98 | $63.44 | 495,900 | — | — |
| 2017-05-30 | $59.11 | $63.58 | 621,900 | — | — |
| 2017-05-26 | $59.26 | $63.74 | 482,800 | — | — |
| 2017-05-25 | $59.20 | $63.68 | 676,300 | — | — |
| 2017-05-24 | $59.22 | $63.70 | 723,200 | — | — |
| 2017-05-23 | $58.35 | $62.77 | 1,041,300 | — | — |
| 2017-05-22 | $58.44 | $62.86 | 905,400 | — | — |
| 2017-05-19 | $58.93 | $63.39 | 941,200 | — | — |
| 2017-05-18 | $58.62 | $63.06 | 913,500 | — | — |
| 2017-05-17 | $58.26 | $62.67 | 1,042,900 | — | — |
| 2017-05-16 | $58.21 | $62.61 | 1,271,700 | — | — |
| 2017-05-15 | $58.53 | $62.96 | 1,052,400 | — | — |
| 2017-05-12 | $58.94 | $63.14 | 2,043,600 | — | — |
| 2017-05-11 | $60.48 | $64.79 | 1,390,700 | — | — |
| 2017-05-10 | $62.37 | $66.82 | 852,200 | — | — |
| 2017-05-09 | $62.57 | $67.03 | 730,600 | — | — |
| 2017-05-08 | $61.99 | $66.41 | 931,900 | — | — |
| 2017-05-05 | $63.07 | $67.57 | 1,545,200 | — | — |
| 2017-05-04 | $62.59 | $67.05 | 5,036,800 | — | — |
| 2017-05-03 | $67.09 | $71.87 | 1,498,900 | — | — |
| 2017-05-02 | $65.91 | $70.61 | 1,400,300 | — | — |
| 2017-05-01 | $63.80 | $68.35 | 484,700 | — | — |
| 2017-04-28 | $64.16 | $68.73 | 624,700 | — | — |
| 2017-04-27 | $64.74 | $69.36 | 371,000 | — | — |
| 2017-04-26 | $65.05 | $69.69 | 516,300 | — | — |
| 2017-04-25 | $64.71 | $69.32 | 708,200 | — | — |
| 2017-04-24 | $64.39 | $68.98 | 988,400 | — | — |
| 2017-04-21 | $63.03 | $67.52 | 461,300 | — | — |
| 2017-04-20 | $62.90 | $67.38 | 595,100 | — | — |
| 2017-04-19 | $62.21 | $66.65 | 524,800 | — | — |
| 2017-04-18 | $61.61 | $66.00 | 289,400 | — | — |
| 2017-04-17 | $61.85 | $66.26 | 555,500 | — | — |
| 2017-04-13 | $61.67 | $66.07 | 660,200 | — | — |
| 2017-04-12 | $62.21 | $66.65 | 499,900 | — | — |
| 2017-04-11 | $63.02 | $67.51 | 513,200 | — | — |
| 2017-04-10 | $62.60 | $67.06 | 695,300 | — | — |
| 2017-04-07 | $63.42 | $67.94 | 638,100 | — | — |
| 2017-04-06 | $63.94 | $68.50 | 732,300 | — | — |
| 2017-04-05 | $63.42 | $67.94 | 1,220,000 | — | — |
| 2017-04-04 | $63.49 | $68.02 | 501,300 | — | — |
| 2017-04-03 | $63.18 | $67.68 | 616,700 | — | — |
| 2017-03-31 | $63.36 | $67.88 | 401,800 | — | — |
| 2017-03-30 | $62.93 | $67.42 | 255,900 | — | — |
| 2017-03-29 | $62.62 | $67.08 | 562,000 | — | — |
| 2017-03-28 | $62.46 | $66.91 | 723,200 | — | — |
| 2017-03-27 | $60.94 | $65.28 | 525,300 | — | — |
| 2017-03-24 | $61.11 | $65.47 | 497,700 | — | — |
| 2017-03-23 | $61.37 | $65.75 | 641,700 | — | — |
| 2017-03-22 | $61.58 | $65.97 | 750,200 | — | — |
| 2017-03-21 | $61.57 | $65.96 | 721,200 | — | — |
| 2017-03-20 | $62.54 | $67.00 | 372,900 | — | — |
| 2017-03-17 | $63.20 | $67.71 | 925,400 | — | — |
| 2017-03-16 | $62.24 | $66.68 | 480,200 | — | — |
| 2017-03-15 | $62.50 | $66.96 | 607,100 | — | — |
| 2017-03-14 | $61.46 | $65.84 | 516,200 | — | — |
| 2017-03-13 | $61.87 | $66.28 | 384,000 | — | — |
| 2017-03-10 | $61.94 | $66.36 | 580,100 | — | — |
| 2017-03-09 | $61.93 | $66.35 | 549,200 | — | — |
| 2017-03-08 | $61.84 | $66.25 | 461,400 | — | — |
| 2017-03-07 | $61.61 | $66.00 | 577,200 | — | — |
| 2017-03-06 | $61.83 | $66.24 | 731,400 | — | — |
| 2017-03-03 | $61.13 | $65.23 | 967,700 | — | — |
| 2017-03-02 | $61.59 | $65.72 | 883,300 | — | — |
| 2017-03-01 | $61.19 | $65.30 | 826,600 | — | — |
| 2017-02-28 | $61.05 | $65.15 | 1,058,300 | — | — |
| 2017-02-27 | $61.02 | $65.11 | 761,600 | — | — |
| 2017-02-24 | $61.10 | $65.20 | 1,015,000 | — | — |
| 2017-02-23 | $61.18 | $65.28 | 1,868,100 | — | — |
| 2017-02-22 | $60.10 | $64.13 | 2,660,900 | — | — |
| 2017-02-21 | $60.67 | $64.74 | 799,900 | — | — |
| 2017-02-17 | $61.83 | $65.98 | 695,900 | — | — |
| 2017-02-16 | $61.61 | $65.74 | 658,900 | — | — |
| 2017-02-15 | $61.79 | $65.94 | 501,700 | — | — |
| 2017-02-14 | $62.27 | $66.45 | 369,600 | — | — |
| 2017-02-13 | $62.16 | $66.33 | 405,800 | — | — |
| 2017-02-10 | $62.55 | $66.75 | 687,700 | — | — |
| 2017-02-09 | $61.36 | $65.48 | 1,094,600 | — | — |
| 2017-02-08 | $59.91 | $63.93 | 719,900 | — | — |
| 2017-02-07 | $59.41 | $63.40 | 804,500 | — | — |
| 2017-02-06 | $59.43 | $63.42 | 652,200 | — | — |
| 2017-02-03 | $59.57 | $63.57 | 739,500 | — | — |
| 2017-02-02 | $59.28 | $63.26 | 525,800 | — | — |
| 2017-02-01 | $58.98 | $62.94 | 662,700 | — | — |
| 2017-01-31 | $60.26 | $64.30 | 462,400 | — | — |
| 2017-01-30 | $60.48 | $64.54 | 650,500 | — | — |
| 2017-01-27 | $59.68 | $63.68 | 378,000 | — | — |
| 2017-01-26 | $60.04 | $64.07 | 490,100 | — | — |
| 2017-01-25 | $60.18 | $64.22 | 837,900 | — | — |
| 2017-01-24 | $59.92 | $63.94 | 692,100 | — | — |
| 2017-01-23 | $59.98 | $64.00 | 723,300 | — | — |
| 2017-01-20 | $59.70 | $63.71 | 886,700 | — | — |
| 2017-01-19 | $58.76 | $62.70 | 1,074,500 | — | — |
| 2017-01-18 | $59.48 | $63.47 | 544,300 | — | — |
| 2017-01-17 | $59.59 | $63.59 | 734,600 | — | — |
| 2017-01-13 | $60.42 | $64.47 | 980,400 | — | — |
| 2017-01-12 | $60.90 | $64.99 | 1,400,100 | — | — |
| 2017-01-11 | $60.04 | $64.07 | 598,600 | — | — |
| 2017-01-10 | $59.91 | $63.93 | 919,500 | — | — |
| 2017-01-09 | $58.38 | $62.30 | 566,200 | — | — |
| 2017-01-06 | $58.35 | $62.26 | 1,136,000 | — | — |
| 2017-01-05 | $58.40 | $62.32 | 1,294,700 | — | — |
| 2017-01-04 | $59.39 | $63.37 | 948,100 | — | — |
| 2017-01-03 | $59.43 | $63.42 | 624,000 | — | — |