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
- 1980-03-17 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 | $56.25 | $66.76 | 1,127,100 | — | — |
| 2017-12-28 | $56.27 | $66.79 | 1,829,700 | — | — |
| 2017-12-27 | $55.84 | $66.28 | 1,192,600 | — | — |
| 2017-12-26 | $55.92 | $66.37 | 1,710,600 | — | — |
| 2017-12-22 | $56.15 | $66.64 | 1,259,900 | — | — |
| 2017-12-21 | $56.25 | $66.76 | 1,430,200 | — | — |
| 2017-12-20 | $56.58 | $67.15 | 4,301,000 | — | — |
| 2017-12-19 | $56.53 | $67.09 | 7,028,700 | — | — |
| 2017-12-18 | $57.78 | $68.58 | 623,500 | — | — |
| 2017-12-15 | $57.86 | $68.67 | 932,000 | — | — |
| 2017-12-14 | $57.41 | $68.14 | 1,111,000 | — | — |
| 2017-12-13 | $58.19 | $69.07 | 452,800 | — | — |
| 2017-12-12 | $58.41 | $69.33 | 602,300 | — | — |
| 2017-12-11 | $58.62 | $69.58 | 735,900 | — | — |
| 2017-12-08 | $58.80 | $69.79 | 924,200 | — | — |
| 2017-12-07 | $59.25 | $70.32 | 538,500 | — | — |
| 2017-12-06 | $59.34 | $70.43 | 517,800 | — | — |
| 2017-12-05 | $59.76 | $70.93 | 809,100 | — | — |
| 2017-12-04 | $60.19 | $71.44 | 453,500 | — | — |
| 2017-12-01 | $59.51 | $70.63 | 499,700 | — | — |
| 2017-11-30 | $59.73 | $70.89 | 612,700 | — | — |
| 2017-11-29 | $59.22 | $70.29 | 524,000 | — | — |
| 2017-11-28 | $59.17 | $70.23 | 553,800 | — | — |
| 2017-11-27 | $59.58 | $70.71 | 581,900 | — | — |
| 2017-11-24 | $58.97 | $69.99 | 240,100 | — | — |
| 2017-11-22 | $58.79 | $69.78 | 249,000 | — | — |
| 2017-11-21 | $59.04 | $70.07 | 394,300 | — | — |
| 2017-11-20 | $58.93 | $69.94 | 599,400 | — | — |
| 2017-11-17 | $58.61 | $69.56 | 329,200 | — | — |
| 2017-11-16 | $59.21 | $70.28 | 476,700 | — | — |
| 2017-11-15 | $58.31 | $69.21 | 744,900 | — | — |
| 2017-11-14 | $58.93 | $69.94 | 581,400 | — | — |
| 2017-11-13 | $59.45 | $70.56 | 456,900 | — | — |
| 2017-11-10 | $59.15 | $70.20 | 764,400 | — | — |
| 2017-11-09 | $59.15 | $70.20 | 503,200 | — | — |
| 2017-11-08 | $59.68 | $70.83 | 583,800 | — | — |
| 2017-11-07 | $59.79 | $70.96 | 540,300 | — | — |
| 2017-11-06 | $60.42 | $71.71 | 412,400 | — | — |
| 2017-11-03 | $60.42 | $71.71 | 844,800 | — | — |
| 2017-11-02 | $59.88 | $71.07 | 1,017,800 | — | — |
| 2017-11-01 | $60.57 | $71.89 | 922,300 | — | — |
| 2017-10-31 | $60.17 | $71.42 | 1,136,900 | — | — |
| 2017-10-30 | $59.27 | $70.35 | 733,900 | — | — |
| 2017-10-27 | $59.27 | $70.35 | 872,500 | — | — |
| 2017-10-26 | $59.53 | $70.66 | 757,400 | — | — |
| 2017-10-25 | $59.48 | $70.60 | 1,184,900 | — | — |
| 2017-10-24 | $59.91 | $71.11 | 1,439,100 | — | — |
| 2017-10-23 | $60.91 | $72.29 | 1,285,200 | — | — |
| 2017-10-20 | $60.87 | $72.25 | 987,400 | — | — |
| 2017-10-19 | $60.68 | $72.02 | 1,515,400 | — | — |
| 2017-10-18 | $59.82 | $71.00 | 698,100 | — | — |
| 2017-10-17 | $60.04 | $71.26 | 593,100 | — | — |
| 2017-10-16 | $60.06 | $71.28 | 878,700 | — | — |
| 2017-10-13 | $60.70 | $72.04 | 574,400 | — | — |
| 2017-10-12 | $60.73 | $72.08 | 721,100 | — | — |
| 2017-10-11 | $60.90 | $72.28 | 1,040,500 | — | — |
| 2017-10-10 | $60.40 | $71.69 | 839,100 | — | — |
| 2017-10-09 | $60.14 | $71.38 | 1,007,700 | — | — |
| 2017-10-06 | $60.62 | $71.95 | 955,800 | — | — |
| 2017-10-05 | $60.38 | $71.66 | 908,100 | — | — |
| 2017-10-04 | $60.23 | $71.49 | 804,500 | — | — |
| 2017-10-03 | $59.96 | $71.17 | 843,700 | — | — |
| 2017-10-02 | $59.80 | $70.98 | 1,161,300 | — | — |
| 2017-09-29 | $59.72 | $70.88 | 740,600 | — | — |
| 2017-09-28 | $60.19 | $71.44 | 933,500 | — | — |
| 2017-09-27 | $59.83 | $71.01 | 1,984,000 | — | — |
| 2017-09-26 | $60.19 | $71.44 | 659,700 | — | — |
| 2017-09-25 | $60.42 | $71.71 | 484,500 | — | — |
| 2017-09-22 | $60.89 | $72.27 | 469,100 | — | — |
| 2017-09-21 | $60.84 | $72.21 | 566,900 | — | — |
| 2017-09-20 | $61.01 | $72.41 | 450,200 | — | — |
| 2017-09-19 | $60.58 | $71.90 | 583,300 | — | — |
| 2017-09-18 | $61.17 | $72.60 | 736,000 | — | — |
| 2017-09-15 | $60.49 | $71.79 | 1,001,300 | — | — |
| 2017-09-14 | $60.15 | $71.39 | 690,900 | — | — |
| 2017-09-13 | $60.46 | $71.76 | 705,300 | — | — |
| 2017-09-12 | $60.13 | $71.37 | 694,300 | — | — |
| 2017-09-11 | $60.40 | $71.69 | 1,092,000 | — | — |
| 2017-09-08 | $58.99 | $70.01 | 559,800 | — | — |
| 2017-09-07 | $58.76 | $69.74 | 837,700 | — | — |
| 2017-09-06 | $58.11 | $68.97 | 449,500 | — | — |
| 2017-09-05 | $58.61 | $69.56 | 502,400 | — | — |
| 2017-09-01 | $59.26 | $70.34 | 586,200 | — | — |
| 2017-08-31 | $59.03 | $70.06 | 728,700 | — | — |
| 2017-08-30 | $58.08 | $68.93 | 660,600 | — | — |
| 2017-08-29 | $57.31 | $68.02 | 603,200 | — | — |
| 2017-08-28 | $57.09 | $67.76 | 1,011,900 | — | — |
| 2017-08-25 | $57.17 | $67.85 | 596,400 | — | — |
| 2017-08-24 | $56.96 | $67.61 | 326,800 | — | — |
| 2017-08-23 | $57.07 | $67.74 | 429,600 | — | — |
| 2017-08-22 | $57.24 | $67.94 | 839,200 | — | — |
| 2017-08-21 | $57.02 | $67.68 | 353,200 | — | — |
| 2017-08-18 | $57.69 | $68.47 | 344,300 | — | — |
| 2017-08-17 | $57.84 | $68.65 | 312,800 | — | — |
| 2017-08-16 | $58.62 | $69.58 | 321,900 | — | — |
| 2017-08-15 | $58.35 | $69.25 | 547,500 | — | — |
| 2017-08-14 | $58.40 | $69.31 | 548,200 | — | — |
| 2017-08-11 | $58.16 | $69.03 | 625,400 | — | — |
| 2017-08-10 | $58.14 | $69.01 | 369,900 | — | — |
| 2017-08-09 | $58.60 | $69.55 | 397,300 | — | — |
| 2017-08-08 | $59.30 | $70.38 | 343,500 | — | — |
| 2017-08-07 | $59.50 | $70.62 | 328,000 | — | — |
| 2017-08-04 | $59.13 | $70.18 | 284,000 | — | — |
| 2017-08-03 | $59.17 | $70.23 | 637,900 | — | — |
| 2017-08-02 | $60.07 | $71.30 | 406,600 | — | — |
| 2017-08-01 | $59.93 | $71.13 | 480,700 | — | — |
| 2017-07-31 | $59.47 | $70.58 | 758,500 | — | — |
| 2017-07-28 | $58.89 | $69.90 | 778,300 | — | — |
| 2017-07-27 | $59.21 | $70.28 | 671,600 | — | — |
| 2017-07-26 | $59.23 | $70.30 | 604,800 | — | — |
| 2017-07-25 | $59.19 | $70.25 | 799,200 | — | — |
| 2017-07-24 | $59.94 | $71.14 | 967,000 | — | — |
| 2017-07-21 | $59.83 | $71.01 | 792,400 | — | — |
| 2017-07-20 | $59.85 | $71.04 | 1,476,400 | — | — |
| 2017-07-19 | $60.62 | $71.95 | 922,400 | — | — |
| 2017-07-18 | $60.47 | $71.77 | 784,500 | — | — |
| 2017-07-17 | $60.90 | $72.28 | 947,900 | — | — |
| 2017-07-14 | $60.23 | $71.49 | 634,500 | — | — |
| 2017-07-13 | $59.50 | $70.62 | 758,500 | — | — |
| 2017-07-12 | $59.64 | $70.79 | 644,500 | — | — |
| 2017-07-11 | $59.49 | $70.61 | 753,300 | — | — |
| 2017-07-10 | $59.81 | $70.99 | 591,500 | — | — |
| 2017-07-07 | $59.81 | $70.99 | 441,700 | — | — |
| 2017-07-06 | $59.60 | $70.74 | 932,900 | — | — |
| 2017-07-05 | $59.56 | $70.69 | 683,200 | — | — |
| 2017-07-03 | $59.67 | $70.82 | 522,300 | — | — |
| 2017-06-30 | $59.66 | $70.81 | 855,800 | — | — |
| 2017-06-29 | $59.02 | $70.05 | 893,200 | — | — |
| 2017-06-28 | $59.34 | $70.43 | 817,400 | — | — |
| 2017-06-27 | $58.41 | $69.33 | 737,600 | — | — |
| 2017-06-26 | $58.47 | $69.40 | 464,900 | — | — |
| 2017-06-23 | $58.02 | $68.86 | 1,598,100 | — | — |
| 2017-06-22 | $57.62 | $68.39 | 645,200 | — | — |
| 2017-06-21 | $57.98 | $68.82 | 554,600 | — | — |
| 2017-06-20 | $57.67 | $68.45 | 733,900 | — | — |
| 2017-06-19 | $58.31 | $69.21 | 863,700 | — | — |
| 2017-06-16 | $57.02 | $67.68 | 1,282,500 | — | — |
| 2017-06-15 | $57.58 | $68.34 | 478,100 | — | — |
| 2017-06-14 | $57.84 | $68.65 | 693,200 | — | — |
| 2017-06-13 | $58.01 | $68.85 | 791,800 | — | — |
| 2017-06-12 | $57.34 | $68.06 | 666,600 | — | — |
| 2017-06-09 | $57.36 | $68.08 | 667,500 | — | — |
| 2017-06-08 | $57.48 | $68.22 | 383,100 | — | — |
| 2017-06-07 | $57.90 | $68.72 | 460,800 | — | — |
| 2017-06-06 | $58.24 | $69.12 | 579,100 | — | — |
| 2017-06-05 | $58.35 | $69.25 | 502,100 | — | — |
| 2017-06-02 | $58.57 | $69.52 | 493,800 | — | — |
| 2017-06-01 | $58.42 | $69.34 | 508,200 | — | — |
| 2017-05-31 | $57.74 | $68.53 | 773,200 | — | — |
| 2017-05-30 | $57.71 | $68.50 | 595,700 | — | — |
| 2017-05-26 | $57.05 | $67.71 | 331,100 | — | — |
| 2017-05-25 | $57.13 | $67.81 | 451,300 | — | — |
| 2017-05-24 | $56.81 | $67.43 | 604,800 | — | — |
| 2017-05-23 | $56.53 | $67.09 | 643,900 | — | — |
| 2017-05-22 | $56.35 | $66.88 | 621,400 | — | — |
| 2017-05-19 | $56.01 | $66.48 | 489,900 | — | — |
| 2017-05-18 | $55.67 | $66.07 | 718,600 | — | — |
| 2017-05-17 | $56.46 | $67.01 | 672,100 | — | — |
| 2017-05-16 | $56.71 | $67.31 | 490,100 | — | — |
| 2017-05-15 | $56.93 | $67.57 | 587,400 | — | — |
| 2017-05-12 | $56.33 | $66.86 | 327,000 | — | — |
| 2017-05-11 | $56.50 | $67.06 | 352,600 | — | — |
| 2017-05-10 | $56.71 | $67.31 | 525,000 | — | — |
| 2017-05-09 | $56.55 | $67.12 | 594,400 | — | — |
| 2017-05-08 | $56.82 | $67.44 | 558,500 | — | — |
| 2017-05-05 | $56.79 | $67.40 | 567,800 | — | — |
| 2017-05-04 | $56.81 | $67.43 | 630,000 | — | — |
| 2017-05-03 | $55.95 | $66.41 | 514,900 | — | — |
| 2017-05-02 | $56.38 | $66.92 | 799,900 | — | — |
| 2017-05-01 | $56.11 | $66.60 | 549,700 | — | — |
| 2017-04-28 | $56.09 | $66.57 | 626,000 | — | — |
| 2017-04-27 | $56.11 | $66.60 | 732,900 | — | — |
| 2017-04-26 | $55.77 | $66.19 | 937,100 | — | — |
| 2017-04-25 | $55.92 | $66.37 | 636,700 | — | — |
| 2017-04-24 | $55.74 | $66.16 | 1,230,300 | — | — |
| 2017-04-21 | $55.07 | $65.36 | 1,366,400 | — | — |
| 2017-04-20 | $54.75 | $64.98 | 1,736,200 | — | — |
| 2017-04-19 | $54.86 | $65.11 | 1,157,300 | — | — |
| 2017-04-18 | $54.46 | $64.64 | 1,093,200 | — | — |
| 2017-04-17 | $54.40 | $64.57 | 1,073,700 | — | — |
| 2017-04-13 | $53.34 | $63.31 | 749,400 | — | — |
| 2017-04-12 | $53.55 | $63.56 | 1,471,200 | — | — |
| 2017-04-11 | $53.86 | $63.93 | 1,009,900 | — | — |
| 2017-04-10 | $53.41 | $63.39 | 805,500 | — | — |
| 2017-04-07 | $52.90 | $62.79 | 1,031,900 | — | — |
| 2017-04-06 | $53.01 | $62.92 | 1,355,900 | — | — |
| 2017-04-05 | $52.90 | $62.79 | 1,184,500 | — | — |
| 2017-04-04 | $52.52 | $62.34 | 1,039,800 | — | — |
| 2017-04-03 | $53.10 | $63.02 | 1,138,000 | — | — |
| 2017-03-31 | $52.95 | $62.85 | 783,900 | — | — |
| 2017-03-30 | $52.52 | $62.34 | 422,300 | — | — |
| 2017-03-29 | $52.63 | $62.47 | 700,000 | — | — |
| 2017-03-28 | $52.67 | $62.51 | 767,200 | — | — |
| 2017-03-27 | $52.51 | $62.32 | 1,263,300 | — | — |
| 2017-03-24 | $52.54 | $62.36 | 1,267,700 | — | — |
| 2017-03-23 | $53.32 | $63.28 | 476,400 | — | — |
| 2017-03-22 | $53.33 | $63.30 | 799,200 | — | — |
| 2017-03-21 | $53.10 | $63.02 | 796,000 | — | — |
| 2017-03-20 | $54.05 | $64.15 | 792,600 | — | — |
| 2017-03-17 | $53.91 | $63.99 | 736,300 | — | — |
| 2017-03-16 | $53.78 | $63.83 | 617,100 | — | — |
| 2017-03-15 | $53.69 | $63.72 | 938,400 | — | — |
| 2017-03-14 | $53.48 | $63.47 | 499,600 | — | — |
| 2017-03-13 | $53.72 | $63.76 | 645,900 | — | — |
| 2017-03-10 | $53.95 | $64.03 | 1,312,200 | — | — |
| 2017-03-09 | $53.27 | $63.23 | 1,292,800 | — | — |
| 2017-03-08 | $52.92 | $62.81 | 815,300 | — | — |
| 2017-03-07 | $52.48 | $62.29 | 857,200 | — | — |
| 2017-03-06 | $52.72 | $62.57 | 650,400 | — | — |
| 2017-03-03 | $53.50 | $63.50 | 689,800 | — | — |
| 2017-03-02 | $53.26 | $63.21 | 641,800 | — | — |
| 2017-03-01 | $53.94 | $64.02 | 863,900 | — | — |
| 2017-02-28 | $53.59 | $63.61 | 1,500,700 | — | — |
| 2017-02-27 | $53.35 | $63.32 | 540,700 | — | — |
| 2017-02-24 | $53.33 | $63.30 | 529,500 | — | — |
| 2017-02-23 | $53.62 | $63.64 | 862,500 | — | — |
| 2017-02-22 | $53.19 | $63.13 | 599,300 | — | — |
| 2017-02-21 | $53.57 | $63.58 | 864,200 | — | — |
| 2017-02-17 | $52.78 | $62.64 | 1,184,100 | — | — |
| 2017-02-16 | $53.03 | $62.94 | 784,700 | — | — |
| 2017-02-15 | $52.93 | $62.82 | 712,600 | — | — |
| 2017-02-14 | $52.93 | $62.82 | 703,300 | — | — |
| 2017-02-13 | $53.32 | $63.28 | 876,900 | — | — |
| 2017-02-10 | $53.08 | $63.00 | 771,400 | — | — |
| 2017-02-09 | $53.09 | $63.01 | 770,200 | — | — |
| 2017-02-08 | $53.09 | $63.01 | 953,000 | — | — |
| 2017-02-07 | $52.70 | $62.55 | 1,350,600 | — | — |
| 2017-02-06 | $52.98 | $62.88 | 1,965,300 | — | — |
| 2017-02-03 | $53.08 | $63.00 | 2,279,500 | — | — |
| 2017-02-02 | $54.07 | $64.18 | 1,681,900 | — | — |
| 2017-02-01 | $53.80 | $63.85 | 1,884,300 | — | — |
| 2017-01-31 | $54.17 | $64.29 | 984,600 | — | — |
| 2017-01-30 | $53.66 | $63.69 | 502,100 | — | — |
| 2017-01-27 | $54.03 | $64.13 | 475,000 | — | — |
| 2017-01-26 | $54.26 | $64.40 | 835,300 | — | — |
| 2017-01-25 | $53.96 | $64.04 | 1,139,100 | — | — |
| 2017-01-24 | $54.20 | $64.33 | 788,000 | — | — |
| 2017-01-23 | $53.45 | $63.44 | 657,700 | — | — |
| 2017-01-20 | $53.22 | $63.17 | 974,000 | — | — |
| 2017-01-19 | $54.11 | $64.22 | 688,200 | — | — |
| 2017-01-18 | $54.69 | $64.91 | 728,700 | — | — |
| 2017-01-17 | $54.50 | $64.69 | 763,600 | — | — |
| 2017-01-13 | $54.73 | $64.96 | 1,555,000 | — | — |
| 2017-01-12 | $54.41 | $64.58 | 1,081,500 | — | — |
| 2017-01-11 | $53.82 | $63.88 | 695,200 | — | — |
| 2017-01-10 | $53.17 | $63.11 | 1,110,400 | — | — |
| 2017-01-09 | $52.87 | $62.75 | 1,304,300 | — | — |
| 2017-01-06 | $54.33 | $64.48 | 848,000 | — | — |
| 2017-01-05 | $54.03 | $64.13 | 1,067,000 | — | — |
| 2017-01-04 | $53.95 | $64.03 | 779,700 | — | — |
| 2017-01-03 | $53.16 | $63.09 | 861,000 | — | — |