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
- 2007-11-29 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 | $55.44 | $213.89 | 424,900 | — | — |
| 2017-12-28 | $56.34 | $217.36 | 418,500 | — | — |
| 2017-12-27 | $57.60 | $216.44 | 422,533 | — | — |
| 2017-12-26 | $57.69 | $216.78 | 446,533 | — | — |
| 2017-12-22 | $57.27 | $215.20 | 345,800 | — | — |
| 2017-12-21 | $56.97 | $214.07 | 390,667 | — | — |
| 2017-12-20 | $56.37 | $211.82 | 372,800 | — | — |
| 2017-12-19 | $55.89 | $210.01 | 437,533 | — | — |
| 2017-12-18 | $56.88 | $213.73 | 478,333 | — | — |
| 2017-12-15 | $57.45 | $215.87 | 512,833 | — | — |
| 2017-12-14 | $56.67 | $212.94 | 257,667 | — | — |
| 2017-12-13 | $56.52 | $212.38 | 338,767 | — | — |
| 2017-12-12 | $56.34 | $211.70 | 220,933 | — | — |
| 2017-12-11 | $56.49 | $212.27 | 201,733 | — | — |
| 2017-12-08 | $56.64 | $212.83 | 237,267 | — | — |
| 2017-12-07 | $56.31 | $211.59 | 240,833 | — | — |
| 2017-12-06 | $56.01 | $210.46 | 202,300 | — | — |
| 2017-12-05 | $56.19 | $211.14 | 253,800 | — | — |
| 2017-12-04 | $55.92 | $210.13 | 282,533 | — | — |
| 2017-12-01 | $55.35 | $207.98 | 271,033 | — | — |
| 2017-11-30 | $54.90 | $206.29 | 464,900 | — | — |
| 2017-11-29 | $55.80 | $209.67 | 248,767 | — | — |
| 2017-11-28 | $55.56 | $208.77 | 242,633 | — | — |
| 2017-11-27 | $55.44 | $208.32 | 190,733 | — | — |
| 2017-11-24 | $55.89 | $210.01 | 141,800 | — | — |
| 2017-11-22 | $56.25 | $211.37 | 226,067 | — | — |
| 2017-11-21 | $55.86 | $209.90 | 208,600 | — | — |
| 2017-11-20 | $55.56 | $208.77 | 280,800 | — | — |
| 2017-11-17 | $55.26 | $207.65 | 241,533 | — | — |
| 2017-11-16 | $54.51 | $204.83 | 264,267 | — | — |
| 2017-11-15 | $54.06 | $203.14 | 309,067 | — | — |
| 2017-11-14 | $54.90 | $206.29 | 294,833 | — | — |
| 2017-11-13 | $54.42 | $204.49 | 259,833 | — | — |
| 2017-11-10 | $53.61 | $201.45 | 371,633 | — | — |
| 2017-11-09 | $53.91 | $202.57 | 259,233 | — | — |
| 2017-11-08 | $53.79 | $202.12 | 283,600 | — | — |
| 2017-11-07 | $53.37 | $200.54 | 417,100 | — | — |
| 2017-11-06 | $53.19 | $199.87 | 900,033 | — | — |
| 2017-11-03 | $54.36 | $204.26 | 473,967 | — | — |
| 2017-11-02 | $55.08 | $206.97 | 446,067 | — | — |
| 2017-11-01 | $55.14 | $207.19 | 369,033 | — | — |
| 2017-10-31 | $54.90 | $206.29 | 387,433 | — | — |
| 2017-10-30 | $54.99 | $206.63 | 310,800 | — | — |
| 2017-10-27 | $55.50 | $208.55 | 388,500 | — | — |
| 2017-10-26 | $54.87 | $206.18 | 483,300 | — | — |
| 2017-10-25 | $56.10 | $210.80 | 390,567 | — | — |
| 2017-10-24 | $56.58 | $212.61 | 288,133 | — | — |
| 2017-10-23 | $56.94 | $213.96 | 255,233 | — | — |
| 2017-10-20 | $57.42 | $215.76 | 169,267 | — | — |
| 2017-10-19 | $57.69 | $216.78 | 146,533 | — | — |
| 2017-10-18 | $57.57 | $216.33 | 130,100 | — | — |
| 2017-10-17 | $57.54 | $216.21 | 165,500 | — | — |
| 2017-10-16 | $57.54 | $216.21 | 253,333 | — | — |
| 2017-10-13 | $57.33 | $215.42 | 187,833 | — | — |
| 2017-10-12 | $57.06 | $214.41 | 178,967 | — | — |
| 2017-10-11 | $56.94 | $213.96 | 182,633 | — | — |
| 2017-10-10 | $56.88 | $213.73 | 229,900 | — | — |
| 2017-10-09 | $56.73 | $213.17 | 202,667 | — | — |
| 2017-10-06 | $56.70 | $213.06 | 298,433 | — | — |
| 2017-10-05 | $57.30 | $215.31 | 236,333 | — | — |
| 2017-10-04 | $57.27 | $215.20 | 188,500 | — | — |
| 2017-10-03 | $57.24 | $215.09 | 259,267 | — | — |
| 2017-10-02 | $57.00 | $214.18 | 236,533 | — | — |
| 2017-09-29 | $56.76 | $213.28 | 383,500 | — | — |
| 2017-09-28 | $56.61 | $212.72 | 443,900 | — | — |
| 2017-09-27 | $56.88 | $213.73 | 772,767 | — | — |
| 2017-09-26 | $59.16 | $216.66 | 615,433 | — | — |
| 2017-09-25 | $58.83 | $215.46 | 564,933 | — | — |
| 2017-09-22 | $58.41 | $213.92 | 428,067 | — | — |
| 2017-09-21 | $57.96 | $212.27 | 221,967 | — | — |
| 2017-09-20 | $58.11 | $212.82 | 276,033 | — | — |
| 2017-09-19 | $57.96 | $212.27 | 308,467 | — | — |
| 2017-09-18 | $57.66 | $211.17 | 333,800 | — | — |
| 2017-09-15 | $57.27 | $209.74 | 580,233 | — | — |
| 2017-09-14 | $57.00 | $208.75 | 594,367 | — | — |
| 2017-09-13 | $57.00 | $208.75 | 271,267 | — | — |
| 2017-09-12 | $57.18 | $209.41 | 167,467 | — | — |
| 2017-09-11 | $56.94 | $208.53 | 213,367 | — | — |
| 2017-09-08 | $56.55 | $207.11 | 201,500 | — | — |
| 2017-09-07 | $56.61 | $207.32 | 217,467 | — | — |
| 2017-09-06 | $56.58 | $207.21 | 262,567 | — | — |
| 2017-09-05 | $56.40 | $206.56 | 667,733 | — | — |
| 2017-09-01 | $57.48 | $210.51 | 232,800 | — | — |
| 2017-08-31 | $57.21 | $209.52 | 303,433 | — | — |
| 2017-08-30 | $56.85 | $208.20 | 223,867 | — | — |
| 2017-08-29 | $56.55 | $207.11 | 333,800 | — | — |
| 2017-08-28 | $57.12 | $209.19 | 211,200 | — | — |
| 2017-08-25 | $57.30 | $209.85 | 153,367 | — | — |
| 2017-08-24 | $57.18 | $209.41 | 227,000 | — | — |
| 2017-08-23 | $57.18 | $209.41 | 215,367 | — | — |
| 2017-08-22 | $57.36 | $210.07 | 268,967 | — | — |
| 2017-08-21 | $57.18 | $209.41 | 240,600 | — | — |
| 2017-08-18 | $57.12 | $209.19 | 273,333 | — | — |
| 2017-08-17 | $56.70 | $207.65 | 203,133 | — | — |
| 2017-08-16 | $57.09 | $209.08 | 243,233 | — | — |
| 2017-08-15 | $57.03 | $208.86 | 237,967 | — | — |
| 2017-08-14 | $57.00 | $208.75 | 321,767 | — | — |
| 2017-08-11 | $56.37 | $206.45 | 336,800 | — | — |
| 2017-08-10 | $56.52 | $207.00 | 422,533 | — | — |
| 2017-08-09 | $57.30 | $209.85 | 300,133 | — | — |
| 2017-08-08 | $57.33 | $209.96 | 363,333 | — | — |
| 2017-08-07 | $57.18 | $209.41 | 444,633 | — | — |
| 2017-08-04 | $56.52 | $207.00 | 321,900 | — | — |
| 2017-08-03 | $56.13 | $205.57 | 411,033 | — | — |
| 2017-08-02 | $56.19 | $205.79 | 453,167 | — | — |
| 2017-08-01 | $56.70 | $207.65 | 520,633 | — | — |
| 2017-07-31 | $56.46 | $206.78 | 547,900 | — | — |
| 2017-07-28 | $55.80 | $204.36 | 390,433 | — | — |
| 2017-07-27 | $56.04 | $205.24 | 284,600 | — | — |
| 2017-07-26 | $55.86 | $204.58 | 269,700 | — | — |
| 2017-07-25 | $55.68 | $203.92 | 477,167 | — | — |
| 2017-07-24 | $55.86 | $204.58 | 231,967 | — | — |
| 2017-07-21 | $56.37 | $206.45 | 328,733 | — | — |
| 2017-07-20 | $55.74 | $204.14 | 316,333 | — | — |
| 2017-07-19 | $55.65 | $203.81 | 447,467 | — | — |
| 2017-07-18 | $55.08 | $201.72 | 447,867 | — | — |
| 2017-07-17 | $55.98 | $205.02 | 227,967 | — | — |
| 2017-07-14 | $55.95 | $204.91 | 337,433 | — | — |
| 2017-07-13 | $55.35 | $202.71 | 447,300 | — | — |
| 2017-07-12 | $56.34 | $206.34 | 210,900 | — | — |
| 2017-07-11 | $56.01 | $205.13 | 310,567 | — | — |
| 2017-07-10 | $55.59 | $203.59 | 313,033 | — | — |
| 2017-07-07 | $55.41 | $202.93 | 415,033 | — | — |
| 2017-07-06 | $56.43 | $206.67 | 341,833 | — | — |
| 2017-07-05 | $56.82 | $208.09 | 395,967 | — | — |
| 2017-07-03 | $56.73 | $207.76 | 248,733 | — | — |
| 2017-06-30 | $55.89 | $204.69 | 403,733 | — | — |
| 2017-06-29 | $55.95 | $204.91 | 456,000 | — | — |
| 2017-06-28 | $56.82 | $208.09 | 588,067 | — | — |
| 2017-06-27 | $58.20 | $207.65 | 900,100 | — | — |
| 2017-06-26 | $59.28 | $211.51 | 547,033 | — | — |
| 2017-06-23 | $59.22 | $211.29 | 686,267 | — | — |
| 2017-06-22 | $58.05 | $207.12 | 301,033 | — | — |
| 2017-06-21 | $57.69 | $205.83 | 377,833 | — | — |
| 2017-06-20 | $58.35 | $208.19 | 403,767 | — | — |
| 2017-06-19 | $58.74 | $209.58 | 385,067 | — | — |
| 2017-06-16 | $58.26 | $207.87 | 754,167 | — | — |
| 2017-06-15 | $57.51 | $205.19 | 274,600 | — | — |
| 2017-06-14 | $57.63 | $205.62 | 711,000 | — | — |
| 2017-06-13 | $57.63 | $205.62 | 345,933 | — | — |
| 2017-06-12 | $57.45 | $204.98 | 448,633 | — | — |
| 2017-06-09 | $57.03 | $203.48 | 445,200 | — | — |
| 2017-06-08 | $56.76 | $202.52 | 352,700 | — | — |
| 2017-06-07 | $55.68 | $198.66 | 273,467 | — | — |
| 2017-06-06 | $55.83 | $199.20 | 278,667 | — | — |
| 2017-06-05 | $56.04 | $199.95 | 372,200 | — | — |
| 2017-06-02 | $56.73 | $202.41 | 315,933 | — | — |
| 2017-06-01 | $56.22 | $200.59 | 476,933 | — | — |
| 2017-05-31 | $55.80 | $199.09 | 377,500 | — | — |
| 2017-05-30 | $55.80 | $199.09 | 283,567 | — | — |
| 2017-05-26 | $55.86 | $199.31 | 291,367 | — | — |
| 2017-05-25 | $55.80 | $199.09 | 415,033 | — | — |
| 2017-05-24 | $55.50 | $198.02 | 322,300 | — | — |
| 2017-05-23 | $55.29 | $197.27 | 367,167 | — | — |
| 2017-05-22 | $54.81 | $195.56 | 474,833 | — | — |
| 2017-05-19 | $53.97 | $192.56 | 386,200 | — | — |
| 2017-05-18 | $53.67 | $191.49 | 406,100 | — | — |
| 2017-05-17 | $53.40 | $190.53 | 619,600 | — | — |
| 2017-05-16 | $53.64 | $191.38 | 627,833 | — | — |
| 2017-05-15 | $53.58 | $191.17 | 608,233 | — | — |
| 2017-05-12 | $53.28 | $190.10 | 496,567 | — | — |
| 2017-05-11 | $53.55 | $191.06 | 744,267 | — | — |
| 2017-05-10 | $53.61 | $191.28 | 1,000,533 | — | — |
| 2017-05-09 | $53.28 | $190.10 | 2,631,333 | — | — |
| 2017-05-08 | $56.13 | $200.27 | 1,166,000 | — | — |
| 2017-05-05 | $57.75 | $206.05 | 981,700 | — | — |
| 2017-05-04 | $57.15 | $203.91 | 1,027,733 | — | — |
| 2017-05-03 | $57.30 | $204.44 | 997,633 | — | — |
| 2017-05-02 | $58.17 | $207.55 | 2,175,133 | — | — |
| 2017-05-01 | $61.35 | $218.89 | 690,667 | — | — |
| 2017-04-28 | $61.08 | $217.93 | 737,067 | — | — |
| 2017-04-27 | $62.10 | $221.57 | 517,900 | — | — |
| 2017-04-26 | $61.80 | $220.50 | 447,200 | — | — |
| 2017-04-25 | $61.41 | $219.11 | 572,400 | — | — |
| 2017-04-24 | $61.20 | $218.36 | 741,500 | — | — |
| 2017-04-21 | $61.47 | $219.32 | 421,667 | — | — |
| 2017-04-20 | $61.38 | $219.00 | 658,367 | — | — |
| 2017-04-19 | $61.56 | $219.64 | 427,500 | — | — |
| 2017-04-18 | $62.07 | $221.46 | 512,767 | — | — |
| 2017-04-17 | $62.49 | $222.96 | 650,267 | — | — |
| 2017-04-13 | $61.74 | $220.28 | 413,533 | — | — |
| 2017-04-12 | $61.35 | $218.89 | 507,000 | — | — |
| 2017-04-11 | $61.14 | $218.14 | 663,567 | — | — |
| 2017-04-10 | $60.63 | $216.32 | 381,800 | — | — |
| 2017-04-07 | $60.57 | $216.11 | 436,967 | — | — |
| 2017-04-06 | $60.72 | $216.65 | 425,867 | — | — |
| 2017-04-05 | $60.72 | $216.65 | 779,033 | — | — |
| 2017-04-04 | $61.02 | $217.72 | 724,900 | — | — |
| 2017-04-03 | $60.45 | $215.68 | 429,433 | — | — |
| 2017-03-31 | $60.54 | $216.00 | 563,133 | — | — |
| 2017-03-30 | $60.45 | $215.68 | 542,367 | — | — |
| 2017-03-29 | $60.33 | $215.25 | 723,233 | — | — |
| 2017-03-28 | $61.23 | $213.11 | 890,533 | — | — |
| 2017-03-27 | $60.69 | $211.23 | 630,767 | — | — |
| 2017-03-24 | $60.21 | $209.56 | 519,533 | — | — |
| 2017-03-23 | $60.27 | $209.77 | 644,800 | — | — |
| 2017-03-22 | $60.18 | $209.46 | 554,100 | — | — |
| 2017-03-21 | $59.76 | $208.00 | 543,133 | — | — |
| 2017-03-20 | $59.70 | $207.79 | 557,733 | — | — |
| 2017-03-17 | $59.49 | $207.06 | 901,200 | — | — |
| 2017-03-16 | $58.47 | $203.51 | 513,100 | — | — |
| 2017-03-15 | $58.77 | $204.55 | 802,600 | — | — |
| 2017-03-14 | $57.63 | $200.58 | 476,200 | — | — |
| 2017-03-13 | $57.24 | $199.23 | 446,933 | — | — |
| 2017-03-10 | $57.63 | $200.58 | 603,700 | — | — |
| 2017-03-09 | $56.13 | $195.36 | 557,667 | — | — |
| 2017-03-08 | $56.67 | $197.24 | 583,267 | — | — |
| 2017-03-07 | $57.63 | $200.58 | 310,900 | — | — |
| 2017-03-06 | $57.69 | $200.79 | 375,100 | — | — |
| 2017-03-03 | $57.96 | $201.73 | 306,300 | — | — |
| 2017-03-02 | $57.87 | $201.42 | 302,033 | — | — |
| 2017-03-01 | $57.90 | $201.52 | 495,333 | — | — |
| 2017-02-28 | $57.72 | $200.90 | 684,167 | — | — |
| 2017-02-27 | $57.69 | $200.79 | 418,367 | — | — |
| 2017-02-24 | $57.48 | $200.06 | 456,367 | — | — |
| 2017-02-23 | $57.27 | $199.33 | 765,367 | — | — |
| 2017-02-22 | $57.51 | $200.17 | 642,267 | — | — |
| 2017-02-21 | $56.58 | $196.93 | 363,400 | — | — |
| 2017-02-17 | $56.10 | $195.26 | 461,867 | — | — |
| 2017-02-16 | $56.13 | $195.36 | 858,200 | — | — |
| 2017-02-15 | $53.97 | $187.84 | 957,367 | — | — |
| 2017-02-14 | $54.39 | $189.31 | 448,367 | — | — |
| 2017-02-13 | $54.84 | $190.87 | 417,633 | — | — |
| 2017-02-10 | $54.63 | $190.14 | 289,700 | — | — |
| 2017-02-09 | $54.33 | $189.10 | 301,400 | — | — |
| 2017-02-08 | $54.42 | $189.41 | 328,200 | — | — |
| 2017-02-07 | $54.06 | $188.16 | 357,300 | — | — |
| 2017-02-06 | $54.03 | $188.05 | 421,267 | — | — |
| 2017-02-03 | $53.61 | $186.59 | 315,467 | — | — |
| 2017-02-02 | $53.49 | $186.17 | 324,767 | — | — |
| 2017-02-01 | $53.46 | $186.07 | 473,267 | — | — |
| 2017-01-31 | $52.89 | $184.09 | 758,167 | — | — |
| 2017-01-30 | $53.13 | $184.92 | 616,067 | — | — |
| 2017-01-27 | $53.49 | $186.17 | 376,767 | — | — |
| 2017-01-26 | $53.67 | $186.80 | 281,433 | — | — |
| 2017-01-25 | $53.16 | $185.03 | 357,233 | — | — |
| 2017-01-24 | $53.37 | $185.76 | 552,733 | — | — |
| 2017-01-23 | $52.89 | $184.09 | 308,300 | — | — |
| 2017-01-20 | $52.50 | $182.73 | 163,233 | — | — |
| 2017-01-19 | $52.32 | $182.10 | 266,233 | — | — |
| 2017-01-18 | $52.47 | $182.62 | 274,133 | — | — |
| 2017-01-17 | $52.20 | $181.68 | 322,967 | — | — |
| 2017-01-13 | $52.47 | $182.62 | 299,800 | — | — |
| 2017-01-12 | $52.35 | $182.21 | 305,867 | — | — |
| 2017-01-11 | $52.23 | $181.79 | 686,000 | — | — |
| 2017-01-10 | $51.51 | $179.28 | 481,000 | — | — |
| 2017-01-09 | $51.27 | $178.45 | 340,600 | — | — |
| 2017-01-06 | $51.69 | $179.91 | 290,700 | — | — |
| 2017-01-05 | $51.93 | $180.74 | 418,767 | — | — |
| 2017-01-04 | $51.57 | $179.49 | 482,967 | — | — |
| 2017-01-03 | $51.51 | $179.28 | 478,733 | — | — |