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
- 1989-06-09 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 | $51.86 | $51.86 | 850,900 | — | — |
| 2017-12-28 | $52.28 | $52.28 | 362,800 | — | — |
| 2017-12-27 | $51.96 | $51.96 | 621,900 | — | — |
| 2017-12-26 | $51.56 | $51.56 | 934,500 | — | — |
| 2017-12-22 | $52.38 | $52.38 | 423,600 | — | — |
| 2017-12-21 | $52.43 | $52.43 | 504,600 | — | — |
| 2017-12-20 | $52.62 | $52.62 | 618,800 | — | — |
| 2017-12-19 | $52.12 | $52.12 | 673,200 | — | — |
| 2017-12-18 | $51.84 | $51.84 | 918,300 | — | — |
| 2017-12-15 | $50.68 | $50.68 | 1,487,400 | — | — |
| 2017-12-14 | $49.57 | $49.57 | 872,700 | — | — |
| 2017-12-13 | $49.79 | $49.79 | 771,400 | — | — |
| 2017-12-12 | $50.39 | $50.39 | 591,700 | — | — |
| 2017-12-11 | $50.20 | $50.20 | 895,200 | — | — |
| 2017-12-08 | $49.98 | $49.98 | 874,300 | — | — |
| 2017-12-07 | $49.84 | $49.84 | 1,054,800 | — | — |
| 2017-12-06 | $49.71 | $49.71 | 1,060,700 | — | — |
| 2017-12-05 | $50.40 | $50.40 | 1,083,300 | — | — |
| 2017-12-04 | $51.13 | $51.13 | 1,397,300 | — | — |
| 2017-12-01 | $53.16 | $53.16 | 2,385,400 | — | — |
| 2017-11-30 | $55.24 | $55.24 | 1,319,400 | — | — |
| 2017-11-29 | $55.05 | $55.05 | 1,005,300 | — | — |
| 2017-11-28 | $55.33 | $55.33 | 812,700 | — | — |
| 2017-11-27 | $55.53 | $55.53 | 823,300 | — | — |
| 2017-11-24 | $56.47 | $56.47 | 224,500 | — | — |
| 2017-11-22 | $56.45 | $56.45 | 660,400 | — | — |
| 2017-11-21 | $56.93 | $56.93 | 427,400 | — | — |
| 2017-11-20 | $56.22 | $56.22 | 555,000 | — | — |
| 2017-11-17 | $55.77 | $55.77 | 568,300 | — | — |
| 2017-11-16 | $55.26 | $55.26 | 754,500 | — | — |
| 2017-11-15 | $54.78 | $54.78 | 1,197,400 | — | — |
| 2017-11-14 | $55.72 | $55.72 | 538,400 | — | — |
| 2017-11-13 | $55.91 | $55.91 | 780,600 | — | — |
| 2017-11-10 | $56.69 | $56.69 | 646,200 | — | — |
| 2017-11-09 | $57.12 | $57.12 | 880,900 | — | — |
| 2017-11-08 | $57.54 | $57.54 | 605,900 | — | — |
| 2017-11-07 | $56.84 | $56.84 | 841,400 | — | — |
| 2017-11-06 | $57.64 | $57.64 | 1,065,800 | — | — |
| 2017-11-03 | $56.42 | $56.42 | 2,086,000 | — | — |
| 2017-11-02 | $56.66 | $56.66 | 1,630,500 | — | — |
| 2017-11-01 | $55.72 | $55.72 | 814,500 | — | — |
| 2017-10-31 | $56.00 | $56.00 | 716,400 | — | — |
| 2017-10-30 | $56.31 | $56.31 | 1,472,700 | — | — |
| 2017-10-27 | $57.02 | $57.02 | 1,547,200 | — | — |
| 2017-10-26 | $54.26 | $54.26 | 673,000 | — | — |
| 2017-10-25 | $53.44 | $53.44 | 741,800 | — | — |
| 2017-10-24 | $53.60 | $53.60 | 478,100 | — | — |
| 2017-10-23 | $53.32 | $53.32 | 998,900 | — | — |
| 2017-10-20 | $52.94 | $52.94 | 787,300 | — | — |
| 2017-10-19 | $53.31 | $53.31 | 1,142,800 | — | — |
| 2017-10-18 | $55.40 | $55.40 | 744,100 | — | — |
| 2017-10-17 | $54.83 | $54.83 | 703,200 | — | — |
| 2017-10-16 | $53.82 | $53.82 | 654,100 | — | — |
| 2017-10-13 | $54.48 | $54.48 | 447,700 | — | — |
| 2017-10-12 | $54.56 | $54.56 | 367,200 | — | — |
| 2017-10-11 | $55.02 | $55.02 | 520,000 | — | — |
| 2017-10-10 | $54.61 | $54.61 | 608,800 | — | — |
| 2017-10-09 | $54.37 | $54.37 | 531,300 | — | — |
| 2017-10-06 | $54.30 | $54.30 | 649,100 | — | — |
| 2017-10-05 | $54.04 | $54.04 | 954,600 | — | — |
| 2017-10-04 | $54.77 | $54.77 | 852,600 | — | — |
| 2017-10-03 | $54.47 | $54.47 | 957,400 | — | — |
| 2017-10-02 | $55.03 | $55.03 | 1,465,500 | — | — |
| 2017-09-29 | $53.32 | $53.32 | 1,022,600 | — | — |
| 2017-09-28 | $53.44 | $53.44 | 599,500 | — | — |
| 2017-09-27 | $53.06 | $53.06 | 1,444,300 | — | — |
| 2017-09-26 | $51.35 | $51.35 | 1,730,700 | — | — |
| 2017-09-25 | $51.06 | $51.06 | 2,459,000 | — | — |
| 2017-09-22 | $53.44 | $53.44 | 1,275,200 | — | — |
| 2017-09-21 | $54.15 | $54.15 | 1,427,800 | — | — |
| 2017-09-20 | $55.12 | $55.12 | 1,291,300 | — | — |
| 2017-09-19 | $56.82 | $56.82 | 988,700 | — | — |
| 2017-09-18 | $55.71 | $55.71 | 1,687,200 | — | — |
| 2017-09-15 | $57.85 | $57.85 | 1,031,100 | — | — |
| 2017-09-14 | $57.20 | $57.20 | 511,000 | — | — |
| 2017-09-13 | $56.82 | $56.82 | 723,700 | — | — |
| 2017-09-12 | $57.01 | $57.01 | 846,200 | — | — |
| 2017-09-11 | $57.33 | $57.33 | 663,200 | — | — |
| 2017-09-08 | $55.92 | $55.92 | 597,000 | — | — |
| 2017-09-07 | $56.50 | $56.50 | 675,900 | — | — |
| 2017-09-06 | $56.93 | $56.93 | 615,600 | — | — |
| 2017-09-05 | $57.90 | $57.90 | 611,600 | — | — |
| 2017-09-01 | $58.83 | $58.83 | 879,900 | — | — |
| 2017-08-31 | $57.98 | $57.98 | 981,300 | — | — |
| 2017-08-30 | $57.69 | $57.69 | 936,600 | — | — |
| 2017-08-29 | $56.05 | $56.05 | 509,400 | — | — |
| 2017-08-28 | $55.68 | $55.68 | 395,000 | — | — |
| 2017-08-25 | $55.33 | $55.33 | 631,500 | — | — |
| 2017-08-24 | $55.34 | $55.34 | 632,600 | — | — |
| 2017-08-23 | $55.73 | $55.73 | 1,110,300 | — | — |
| 2017-08-22 | $54.93 | $54.93 | 1,029,600 | — | — |
| 2017-08-21 | $54.25 | $54.25 | 805,900 | — | — |
| 2017-08-18 | $54.63 | $54.63 | 740,900 | — | — |
| 2017-08-17 | $54.75 | $54.75 | 810,800 | — | — |
| 2017-08-16 | $56.07 | $56.07 | 801,600 | — | — |
| 2017-08-15 | $55.76 | $55.76 | 1,223,700 | — | — |
| 2017-08-14 | $56.75 | $56.75 | 1,710,400 | — | — |
| 2017-08-11 | $55.13 | $55.13 | 1,356,500 | — | — |
| 2017-08-10 | $55.46 | $55.46 | 1,224,500 | — | — |
| 2017-08-09 | $56.88 | $56.88 | 1,908,500 | — | — |
| 2017-08-08 | $56.77 | $56.77 | 1,685,700 | — | — |
| 2017-08-07 | $57.55 | $57.55 | 1,595,700 | — | — |
| 2017-08-04 | $57.45 | $57.45 | 1,702,200 | — | — |
| 2017-08-03 | $59.00 | $59.00 | 3,144,800 | — | — |
| 2017-08-02 | $63.37 | $63.37 | 2,492,100 | — | — |
| 2017-08-01 | $63.08 | $63.08 | 1,296,600 | — | — |
| 2017-07-31 | $61.44 | $61.44 | 912,000 | — | — |
| 2017-07-28 | $62.16 | $62.16 | 833,200 | — | — |
| 2017-07-27 | $63.50 | $63.50 | 771,700 | — | — |
| 2017-07-26 | $64.49 | $64.49 | 608,000 | — | — |
| 2017-07-25 | $64.06 | $64.06 | 916,600 | — | — |
| 2017-07-24 | $63.07 | $63.07 | 623,400 | — | — |
| 2017-07-21 | $63.34 | $63.34 | 592,000 | — | — |
| 2017-07-20 | $63.84 | $63.84 | 778,500 | — | — |
| 2017-07-19 | $63.67 | $63.67 | 1,007,500 | — | — |
| 2017-07-18 | $61.72 | $61.72 | 2,758,300 | — | — |
| 2017-07-17 | $65.30 | $65.30 | 432,300 | — | — |
| 2017-07-14 | $65.53 | $65.53 | 513,100 | — | — |
| 2017-07-13 | $64.92 | $64.92 | 591,700 | — | — |
| 2017-07-12 | $64.63 | $64.63 | 841,600 | — | — |
| 2017-07-11 | $64.30 | $64.30 | 557,600 | — | — |
| 2017-07-10 | $63.95 | $63.95 | 543,900 | — | — |
| 2017-07-07 | $63.70 | $63.70 | 668,600 | — | — |
| 2017-07-06 | $62.59 | $62.59 | 946,600 | — | — |
| 2017-07-05 | $63.32 | $63.32 | 812,500 | — | — |
| 2017-07-03 | $63.22 | $63.22 | 502,100 | — | — |
| 2017-06-30 | $62.72 | $62.72 | 862,100 | — | — |
| 2017-06-29 | $63.28 | $63.28 | 1,137,000 | — | — |
| 2017-06-28 | $64.94 | $64.94 | 613,600 | — | — |
| 2017-06-27 | $63.78 | $63.78 | 909,600 | — | — |
| 2017-06-26 | $65.05 | $65.05 | 952,900 | — | — |
| 2017-06-23 | $66.01 | $66.01 | 845,900 | — | — |
| 2017-06-22 | $64.93 | $64.93 | 692,200 | — | — |
| 2017-06-21 | $64.89 | $64.89 | 802,100 | — | — |
| 2017-06-20 | $63.10 | $63.10 | 948,000 | — | — |
| 2017-06-19 | $64.86 | $64.86 | 1,280,800 | — | — |
| 2017-06-16 | $62.61 | $62.61 | 1,393,000 | — | — |
| 2017-06-15 | $62.97 | $62.97 | 935,000 | — | — |
| 2017-06-14 | $64.10 | $64.10 | 833,400 | — | — |
| 2017-06-13 | $65.02 | $65.02 | 1,060,900 | — | — |
| 2017-06-12 | $64.60 | $64.60 | 2,455,000 | — | — |
| 2017-06-09 | $67.30 | $67.30 | 1,797,000 | — | — |
| 2017-06-08 | $71.16 | $71.16 | 843,500 | — | — |
| 2017-06-07 | $69.57 | $69.57 | 893,600 | — | — |
| 2017-06-06 | $68.85 | $68.85 | 1,301,500 | — | — |
| 2017-06-05 | $68.17 | $68.17 | 1,059,600 | — | — |
| 2017-06-02 | $67.48 | $67.48 | 1,082,500 | — | — |
| 2017-06-01 | $67.98 | $67.98 | 1,676,300 | — | — |
| 2017-05-31 | $65.95 | $65.95 | 635,100 | — | — |
| 2017-05-30 | $65.86 | $65.86 | 511,900 | — | — |
| 2017-05-26 | $66.43 | $66.43 | 698,800 | — | — |
| 2017-05-25 | $65.84 | $65.84 | 830,500 | — | — |
| 2017-05-24 | $65.39 | $65.39 | 725,100 | — | — |
| 2017-05-23 | $64.99 | $64.99 | 890,900 | — | — |
| 2017-05-22 | $65.07 | $65.07 | 781,900 | — | — |
| 2017-05-19 | $64.70 | $64.70 | 672,200 | — | — |
| 2017-05-18 | $63.55 | $63.55 | 1,273,700 | — | — |
| 2017-05-17 | $62.95 | $62.95 | 1,377,300 | — | — |
| 2017-05-16 | $67.09 | $67.09 | 1,291,400 | — | — |
| 2017-05-15 | $64.86 | $64.86 | 1,369,600 | — | — |
| 2017-05-12 | $63.98 | $63.98 | 1,182,000 | — | — |
| 2017-05-11 | $64.32 | $64.32 | 1,173,200 | — | — |
| 2017-05-10 | $64.17 | $64.17 | 1,317,800 | — | — |
| 2017-05-09 | $63.54 | $63.54 | 782,300 | — | — |
| 2017-05-08 | $62.99 | $62.99 | 1,014,000 | — | — |
| 2017-05-05 | $63.71 | $63.71 | 1,028,800 | — | — |
| 2017-05-04 | $64.49 | $64.49 | 1,629,800 | — | — |
| 2017-05-03 | $64.42 | $64.42 | 2,066,700 | — | — |
| 2017-05-02 | $64.66 | $64.66 | 1,037,500 | — | — |
| 2017-05-01 | $65.18 | $65.18 | 1,350,000 | — | — |
| 2017-04-28 | $64.35 | $64.35 | 1,066,200 | — | — |
| 2017-04-27 | $65.63 | $65.63 | 1,238,900 | — | — |
| 2017-04-26 | $65.13 | $65.13 | 844,800 | — | — |
| 2017-04-25 | $65.84 | $65.84 | 1,123,700 | — | — |
| 2017-04-24 | $65.05 | $65.05 | 1,148,500 | — | — |
| 2017-04-21 | $63.92 | $63.92 | 788,500 | — | — |
| 2017-04-20 | $64.19 | $64.19 | 916,300 | — | — |
| 2017-04-19 | $63.20 | $63.20 | 640,000 | — | — |
| 2017-04-18 | $62.96 | $62.96 | 918,600 | — | — |
| 2017-04-17 | $62.82 | $62.82 | 698,600 | — | — |
| 2017-04-13 | $61.64 | $61.64 | 1,194,800 | — | — |
| 2017-04-12 | $61.91 | $61.91 | 1,651,400 | — | — |
| 2017-04-11 | $63.38 | $63.38 | 2,746,400 | — | — |
| 2017-04-10 | $64.69 | $64.69 | 1,094,200 | — | — |
| 2017-04-07 | $64.63 | $64.63 | 2,163,400 | — | — |
| 2017-04-06 | $63.63 | $63.63 | 971,700 | — | — |
| 2017-04-05 | $62.94 | $62.94 | 1,364,000 | — | — |
| 2017-04-04 | $63.47 | $63.47 | 1,886,900 | — | — |
| 2017-04-03 | $60.48 | $60.48 | 955,200 | — | — |
| 2017-03-31 | $60.69 | $60.69 | 805,900 | — | — |
| 2017-03-30 | $60.66 | $60.66 | 1,104,000 | — | — |
| 2017-03-29 | $59.83 | $59.83 | 1,063,100 | — | — |
| 2017-03-28 | $60.70 | $60.70 | 885,800 | — | — |
| 2017-03-27 | $60.49 | $60.49 | 963,200 | — | — |
| 2017-03-24 | $60.06 | $60.06 | 1,198,300 | — | — |
| 2017-03-23 | $59.37 | $59.37 | 1,196,500 | — | — |
| 2017-03-22 | $59.11 | $59.11 | 799,200 | — | — |
| 2017-03-21 | $58.44 | $58.44 | 1,264,100 | — | — |
| 2017-03-20 | $59.25 | $59.25 | 1,351,400 | — | — |
| 2017-03-17 | $58.43 | $58.43 | 1,524,800 | — | — |
| 2017-03-16 | $57.91 | $57.91 | 1,670,100 | — | — |
| 2017-03-15 | $56.58 | $56.58 | 944,800 | — | — |
| 2017-03-14 | $55.41 | $55.41 | 864,800 | — | — |
| 2017-03-13 | $54.58 | $54.58 | 1,412,700 | — | — |
| 2017-03-10 | $54.76 | $54.76 | 822,000 | — | — |
| 2017-03-09 | $54.29 | $54.29 | 804,300 | — | — |
| 2017-03-08 | $54.33 | $54.33 | 780,600 | — | — |
| 2017-03-07 | $53.73 | $53.73 | 1,243,300 | — | — |
| 2017-03-06 | $53.32 | $53.32 | 883,400 | — | — |
| 2017-03-03 | $53.65 | $53.65 | 1,320,000 | — | — |
| 2017-03-02 | $54.25 | $54.25 | 1,601,900 | — | — |
| 2017-03-01 | $54.26 | $54.26 | 1,954,600 | — | — |
| 2017-02-28 | $54.08 | $54.08 | 1,354,100 | — | — |
| 2017-02-27 | $55.69 | $55.69 | 1,423,300 | — | — |
| 2017-02-24 | $55.66 | $55.66 | 1,429,900 | — | — |
| 2017-02-23 | $55.50 | $55.50 | 1,388,300 | — | — |
| 2017-02-22 | $55.63 | $55.63 | 1,132,800 | — | — |
| 2017-02-21 | $55.17 | $55.17 | 1,407,900 | — | — |
| 2017-02-17 | $55.33 | $55.33 | 1,088,800 | — | — |
| 2017-02-16 | $54.92 | $54.92 | 1,202,000 | — | — |
| 2017-02-15 | $54.08 | $54.08 | 1,573,200 | — | — |
| 2017-02-14 | $53.36 | $53.36 | 1,471,500 | — | — |
| 2017-02-13 | $53.51 | $53.51 | 2,101,100 | — | — |
| 2017-02-10 | $54.19 | $54.19 | 2,019,600 | — | — |
| 2017-02-09 | $55.37 | $55.37 | 1,959,500 | — | — |
| 2017-02-08 | $56.11 | $56.11 | 1,966,400 | — | — |
| 2017-02-07 | $56.14 | $56.14 | 1,848,700 | — | — |
| 2017-02-06 | $55.49 | $55.49 | 1,982,700 | — | — |
| 2017-02-03 | $56.11 | $56.11 | 3,623,700 | — | — |
| 2017-02-02 | $55.00 | $55.00 | 10,465,200 | — | — |
| 2017-02-01 | $63.96 | $63.96 | 3,536,600 | — | — |
| 2017-01-31 | $60.32 | $60.32 | 1,086,200 | — | — |
| 2017-01-30 | $60.52 | $60.52 | 1,449,600 | — | — |
| 2017-01-27 | $60.69 | $60.69 | 673,900 | — | — |
| 2017-01-26 | $60.34 | $60.34 | 1,020,700 | — | — |
| 2017-01-25 | $60.31 | $60.31 | 1,702,200 | — | — |
| 2017-01-24 | $61.74 | $61.74 | 1,576,300 | — | — |
| 2017-01-23 | $58.44 | $58.44 | 856,400 | — | — |
| 2017-01-20 | $58.25 | $58.25 | 1,614,500 | — | — |
| 2017-01-19 | $55.60 | $55.60 | 972,600 | — | — |
| 2017-01-18 | $56.15 | $56.15 | 634,700 | — | — |
| 2017-01-17 | $55.77 | $55.77 | 650,000 | — | — |
| 2017-01-13 | $57.38 | $57.38 | 933,800 | — | — |
| 2017-01-12 | $56.11 | $56.11 | 1,349,500 | — | — |
| 2017-01-11 | $57.53 | $57.53 | 674,400 | — | — |
| 2017-01-10 | $57.73 | $57.73 | 1,208,300 | — | — |
| 2017-01-09 | $57.76 | $57.76 | 810,200 | — | — |
| 2017-01-06 | $57.23 | $57.23 | 938,300 | — | — |
| 2017-01-05 | $55.77 | $55.77 | 842,400 | — | — |
| 2017-01-04 | $57.05 | $57.05 | 750,600 | — | — |
| 2017-01-03 | $57.23 | $57.23 | 887,100 | — | — |