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
- 2014-06-27 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 | $45.64 | $56.93 | 798,450 | — | — |
| 2017-12-28 | $46.16 | $57.57 | 893,800 | — | — |
| 2017-12-27 | $46.56 | $56.73 | 709,800 | — | — |
| 2017-12-26 | $46.72 | $56.92 | 503,800 | — | — |
| 2017-12-22 | $47.00 | $57.26 | 473,725 | — | — |
| 2017-12-21 | $47.20 | $57.51 | 672,625 | — | — |
| 2017-12-20 | $46.52 | $56.68 | 898,300 | — | — |
| 2017-12-19 | $47.32 | $57.65 | 816,700 | — | — |
| 2017-12-18 | $48.28 | $58.82 | 951,475 | — | — |
| 2017-12-15 | $47.96 | $58.43 | 1,791,950 | — | — |
| 2017-12-14 | $48.32 | $58.87 | 1,043,500 | — | — |
| 2017-12-13 | $49.04 | $59.75 | 732,550 | — | — |
| 2017-12-12 | $49.12 | $59.85 | 578,075 | — | — |
| 2017-12-11 | $48.84 | $59.50 | 630,525 | — | — |
| 2017-12-08 | $48.72 | $59.36 | 691,400 | — | — |
| 2017-12-07 | $48.36 | $58.92 | 820,125 | — | — |
| 2017-12-06 | $48.60 | $59.21 | 948,175 | — | — |
| 2017-12-05 | $48.48 | $59.07 | 638,025 | — | — |
| 2017-12-04 | $48.28 | $58.82 | 733,550 | — | — |
| 2017-12-01 | $48.52 | $59.11 | 611,975 | — | — |
| 2017-11-30 | $48.76 | $59.41 | 1,279,950 | — | — |
| 2017-11-29 | $49.20 | $59.94 | 704,750 | — | — |
| 2017-11-28 | $48.48 | $59.07 | 948,675 | — | — |
| 2017-11-27 | $48.88 | $59.55 | 598,450 | — | — |
| 2017-11-24 | $49.80 | $60.67 | 242,825 | — | — |
| 2017-11-22 | $49.44 | $60.23 | 339,900 | — | — |
| 2017-11-21 | $48.92 | $59.60 | 739,100 | — | — |
| 2017-11-20 | $48.64 | $59.26 | 874,900 | — | — |
| 2017-11-17 | $48.84 | $59.50 | 861,200 | — | — |
| 2017-11-16 | $49.52 | $60.33 | 897,875 | — | — |
| 2017-11-15 | $49.52 | $60.33 | 644,200 | — | — |
| 2017-11-14 | $49.84 | $60.72 | 564,050 | — | — |
| 2017-11-13 | $50.40 | $61.40 | 494,450 | — | — |
| 2017-11-10 | $50.28 | $61.26 | 796,875 | — | — |
| 2017-11-09 | $50.84 | $61.94 | 841,400 | — | — |
| 2017-11-08 | $49.40 | $60.19 | 475,950 | — | — |
| 2017-11-07 | $49.44 | $60.23 | 842,450 | — | — |
| 2017-11-06 | $49.68 | $60.53 | 508,550 | — | — |
| 2017-11-03 | $49.52 | $60.33 | 534,125 | — | — |
| 2017-11-02 | $49.48 | $60.28 | 462,125 | — | — |
| 2017-11-01 | $49.36 | $60.14 | 508,150 | — | — |
| 2017-10-31 | $49.12 | $59.85 | 1,135,825 | — | — |
| 2017-10-30 | $49.88 | $60.77 | 565,975 | — | — |
| 2017-10-27 | $49.92 | $60.82 | 422,825 | — | — |
| 2017-10-26 | $49.76 | $60.62 | 529,675 | — | — |
| 2017-10-25 | $50.16 | $61.11 | 566,425 | — | — |
| 2017-10-24 | $50.32 | $61.31 | 484,950 | — | — |
| 2017-10-23 | $50.04 | $60.97 | 492,575 | — | — |
| 2017-10-20 | $50.00 | $60.92 | 427,675 | — | — |
| 2017-10-19 | $50.00 | $60.92 | 354,425 | — | — |
| 2017-10-18 | $50.12 | $61.06 | 462,050 | — | — |
| 2017-10-17 | $50.24 | $61.21 | 456,450 | — | — |
| 2017-10-16 | $50.16 | $61.11 | 466,175 | — | — |
| 2017-10-13 | $50.04 | $60.97 | 463,075 | — | — |
| 2017-10-12 | $49.68 | $60.53 | 641,350 | — | — |
| 2017-10-11 | $49.68 | $60.53 | 601,675 | — | — |
| 2017-10-10 | $49.60 | $60.43 | 558,125 | — | — |
| 2017-10-09 | $49.92 | $60.82 | 390,650 | — | — |
| 2017-10-06 | $50.20 | $61.16 | 367,025 | — | — |
| 2017-10-05 | $50.84 | $61.94 | 421,550 | — | — |
| 2017-10-04 | $50.60 | $61.65 | 480,650 | — | — |
| 2017-10-03 | $50.52 | $61.55 | 575,800 | — | — |
| 2017-10-02 | $50.28 | $61.26 | 589,175 | — | — |
| 2017-09-29 | $50.24 | $61.21 | 939,700 | — | — |
| 2017-09-28 | $50.20 | $61.16 | 829,425 | — | — |
| 2017-09-27 | $50.88 | $60.67 | 933,600 | — | — |
| 2017-09-26 | $51.48 | $61.39 | 1,268,550 | — | — |
| 2017-09-25 | $51.64 | $61.58 | 917,250 | — | — |
| 2017-09-22 | $51.56 | $61.48 | 719,350 | — | — |
| 2017-09-21 | $51.60 | $61.53 | 511,625 | — | — |
| 2017-09-20 | $51.76 | $61.72 | 1,202,475 | — | — |
| 2017-09-19 | $51.64 | $61.58 | 480,525 | — | — |
| 2017-09-18 | $51.76 | $61.72 | 450,975 | — | — |
| 2017-09-15 | $51.64 | $61.58 | 775,075 | — | — |
| 2017-09-14 | $51.80 | $61.77 | 623,675 | — | — |
| 2017-09-13 | $51.68 | $61.63 | 833,275 | — | — |
| 2017-09-12 | $52.76 | $62.92 | 712,675 | — | — |
| 2017-09-11 | $52.84 | $63.01 | 600,800 | — | — |
| 2017-09-08 | $52.52 | $62.63 | 766,675 | — | — |
| 2017-09-07 | $52.36 | $62.44 | 492,825 | — | — |
| 2017-09-06 | $52.20 | $62.25 | 767,275 | — | — |
| 2017-09-05 | $52.44 | $62.53 | 736,175 | — | — |
| 2017-09-01 | $52.76 | $62.92 | 428,425 | — | — |
| 2017-08-31 | $52.44 | $62.53 | 1,189,525 | — | — |
| 2017-08-30 | $52.00 | $62.01 | 1,195,750 | — | — |
| 2017-08-29 | $51.08 | $60.91 | 539,100 | — | — |
| 2017-08-28 | $51.80 | $61.77 | 422,625 | — | — |
| 2017-08-25 | $51.88 | $61.87 | 246,175 | — | — |
| 2017-08-24 | $51.80 | $61.77 | 382,500 | — | — |
| 2017-08-23 | $52.16 | $62.20 | 458,000 | — | — |
| 2017-08-22 | $51.92 | $61.91 | 924,875 | — | — |
| 2017-08-21 | $52.52 | $62.63 | 455,725 | — | — |
| 2017-08-18 | $52.24 | $62.30 | 650,950 | — | — |
| 2017-08-17 | $53.20 | $63.44 | 713,225 | — | — |
| 2017-08-16 | $53.12 | $63.34 | 915,225 | — | — |
| 2017-08-15 | $52.88 | $63.06 | 811,950 | — | — |
| 2017-08-14 | $53.40 | $63.68 | 777,400 | — | — |
| 2017-08-11 | $54.60 | $65.11 | 947,600 | — | — |
| 2017-08-10 | $54.08 | $64.49 | 1,213,725 | — | — |
| 2017-08-09 | $55.44 | $66.11 | 1,575,175 | — | — |
| 2017-08-08 | $57.84 | $68.97 | 917,150 | — | — |
| 2017-08-07 | $57.92 | $69.07 | 812,150 | — | — |
| 2017-08-04 | $58.24 | $69.45 | 696,125 | — | — |
| 2017-08-03 | $58.44 | $69.69 | 736,425 | — | — |
| 2017-08-02 | $58.48 | $69.74 | 1,291,375 | — | — |
| 2017-08-01 | $58.52 | $69.78 | 338,600 | — | — |
| 2017-07-31 | $58.56 | $69.83 | 441,475 | — | — |
| 2017-07-28 | $58.64 | $69.93 | 371,200 | — | — |
| 2017-07-27 | $58.36 | $69.59 | 1,037,775 | — | — |
| 2017-07-26 | $58.64 | $69.93 | 487,400 | — | — |
| 2017-07-25 | $58.80 | $70.12 | 670,025 | — | — |
| 2017-07-24 | $58.28 | $69.50 | 671,850 | — | — |
| 2017-07-21 | $57.36 | $68.40 | 1,264,650 | — | — |
| 2017-07-20 | $58.04 | $69.21 | 1,044,600 | — | — |
| 2017-07-19 | $58.80 | $70.12 | 784,825 | — | — |
| 2017-07-18 | $58.80 | $70.12 | 627,775 | — | — |
| 2017-07-17 | $58.76 | $70.07 | 526,725 | — | — |
| 2017-07-14 | $58.48 | $69.74 | 749,700 | — | — |
| 2017-07-13 | $58.40 | $69.64 | 625,400 | — | — |
| 2017-07-12 | $58.44 | $69.69 | 760,575 | — | — |
| 2017-07-11 | $58.00 | $69.16 | 868,775 | — | — |
| 2017-07-10 | $57.44 | $68.50 | 752,675 | — | — |
| 2017-07-07 | $57.56 | $68.64 | 584,850 | — | — |
| 2017-07-06 | $56.20 | $67.02 | 1,006,275 | — | — |
| 2017-07-05 | $57.08 | $68.07 | 564,825 | — | — |
| 2017-07-03 | $56.80 | $67.73 | 214,775 | — | — |
| 2017-06-30 | $56.36 | $67.21 | 455,600 | — | — |
| 2017-06-29 | $55.88 | $66.64 | 427,300 | — | — |
| 2017-06-28 | $55.92 | $66.68 | 690,975 | — | — |
| 2017-06-27 | $57.00 | $66.68 | 573,825 | — | — |
| 2017-06-26 | $57.64 | $67.43 | 755,875 | — | — |
| 2017-06-23 | $58.00 | $67.85 | 2,047,375 | — | — |
| 2017-06-22 | $57.96 | $67.81 | 732,025 | — | — |
| 2017-06-21 | $57.32 | $67.06 | 651,100 | — | — |
| 2017-06-20 | $57.48 | $67.25 | 693,100 | — | — |
| 2017-06-19 | $58.00 | $67.85 | 558,475 | — | — |
| 2017-06-16 | $57.52 | $67.29 | 1,506,550 | — | — |
| 2017-06-15 | $56.76 | $66.40 | 552,300 | — | — |
| 2017-06-14 | $56.68 | $66.31 | 1,066,775 | — | — |
| 2017-06-13 | $57.00 | $66.68 | 556,625 | — | — |
| 2017-06-12 | $56.80 | $66.45 | 824,525 | — | — |
| 2017-06-09 | $56.76 | $66.40 | 480,675 | — | — |
| 2017-06-08 | $56.44 | $66.03 | 471,450 | — | — |
| 2017-06-07 | $56.12 | $65.65 | 814,750 | — | — |
| 2017-06-06 | $55.92 | $65.42 | 1,328,250 | — | — |
| 2017-06-05 | $56.64 | $66.26 | 657,700 | — | — |
| 2017-06-02 | $57.56 | $67.34 | 1,301,525 | — | — |
| 2017-06-01 | $57.12 | $66.82 | 994,850 | — | — |
| 2017-05-31 | $56.52 | $66.12 | 1,456,925 | — | — |
| 2017-05-30 | $56.00 | $65.51 | 544,925 | — | — |
| 2017-05-26 | $56.32 | $65.89 | 421,475 | — | — |
| 2017-05-25 | $56.52 | $66.12 | 814,400 | — | — |
| 2017-05-24 | $56.28 | $65.84 | 819,500 | — | — |
| 2017-05-23 | $55.44 | $64.86 | 660,675 | — | — |
| 2017-05-22 | $54.88 | $64.20 | 734,450 | — | — |
| 2017-05-19 | $53.84 | $62.99 | 642,150 | — | — |
| 2017-05-18 | $53.80 | $62.94 | 1,210,475 | — | — |
| 2017-05-17 | $53.92 | $63.08 | 1,413,625 | — | — |
| 2017-05-16 | $53.76 | $62.89 | 742,850 | — | — |
| 2017-05-15 | $53.36 | $62.43 | 1,420,875 | — | — |
| 2017-05-12 | $52.56 | $61.49 | 579,475 | — | — |
| 2017-05-11 | $52.32 | $61.21 | 837,150 | — | — |
| 2017-05-10 | $51.60 | $60.37 | 1,087,550 | — | — |
| 2017-05-09 | $52.56 | $61.49 | 914,150 | — | — |
| 2017-05-08 | $52.28 | $61.16 | 1,384,875 | — | — |
| 2017-05-05 | $52.60 | $61.54 | 593,450 | — | — |
| 2017-05-04 | $51.48 | $60.23 | 863,250 | — | — |
| 2017-05-03 | $51.68 | $60.46 | 470,100 | — | — |
| 2017-05-02 | $52.40 | $61.30 | 596,725 | — | — |
| 2017-05-01 | $52.84 | $61.82 | 602,025 | — | — |
| 2017-04-28 | $52.28 | $61.16 | 678,075 | — | — |
| 2017-04-27 | $52.56 | $61.49 | 626,625 | — | — |
| 2017-04-26 | $52.08 | $60.93 | 557,175 | — | — |
| 2017-04-25 | $52.32 | $61.21 | 565,725 | — | — |
| 2017-04-24 | $52.28 | $61.16 | 824,400 | — | — |
| 2017-04-21 | $52.20 | $61.07 | 385,575 | — | — |
| 2017-04-20 | $52.56 | $61.49 | 640,050 | — | — |
| 2017-04-19 | $52.24 | $61.11 | 1,010,150 | — | — |
| 2017-04-18 | $52.52 | $61.44 | 406,550 | — | — |
| 2017-04-17 | $52.32 | $61.21 | 844,975 | — | — |
| 2017-04-13 | $51.52 | $60.27 | 510,050 | — | — |
| 2017-04-12 | $51.08 | $59.76 | 655,175 | — | — |
| 2017-04-11 | $51.36 | $60.09 | 875,825 | — | — |
| 2017-04-10 | $51.24 | $59.95 | 872,075 | — | — |
| 2017-04-07 | $50.88 | $59.52 | 1,569,350 | — | — |
| 2017-04-06 | $50.60 | $59.20 | 3,025,000 | — | — |
| 2017-04-05 | $52.12 | $60.97 | 3,471,450 | — | — |
| 2017-04-04 | $52.40 | $61.30 | 784,775 | — | — |
| 2017-04-03 | $51.88 | $60.69 | 661,475 | — | — |
| 2017-03-31 | $51.64 | $60.41 | 720,425 | — | — |
| 2017-03-30 | $52.00 | $60.83 | 492,800 | — | — |
| 2017-03-29 | $51.48 | $60.23 | 316,950 | — | — |
| 2017-03-28 | $52.32 | $59.95 | 641,300 | — | — |
| 2017-03-27 | $51.80 | $59.35 | 419,500 | — | — |
| 2017-03-24 | $52.08 | $59.67 | 424,700 | — | — |
| 2017-03-23 | $51.72 | $59.26 | 494,125 | — | — |
| 2017-03-22 | $52.24 | $59.85 | 652,650 | — | — |
| 2017-03-21 | $51.60 | $59.12 | 696,750 | — | — |
| 2017-03-20 | $51.96 | $59.53 | 481,875 | — | — |
| 2017-03-17 | $52.40 | $60.04 | 991,550 | — | — |
| 2017-03-16 | $52.52 | $60.17 | 589,050 | — | — |
| 2017-03-15 | $53.12 | $60.86 | 657,175 | — | — |
| 2017-03-14 | $52.52 | $60.17 | 340,325 | — | — |
| 2017-03-13 | $52.64 | $60.31 | 551,350 | — | — |
| 2017-03-10 | $52.44 | $60.08 | 771,575 | — | — |
| 2017-03-09 | $51.92 | $59.49 | 1,313,950 | — | — |
| 2017-03-08 | $53.88 | $61.73 | 794,550 | — | — |
| 2017-03-07 | $54.96 | $62.97 | 737,200 | — | — |
| 2017-03-06 | $55.44 | $63.52 | 782,650 | — | — |
| 2017-03-03 | $55.28 | $63.34 | 1,459,500 | — | — |
| 2017-03-02 | $55.00 | $63.02 | 1,314,825 | — | — |
| 2017-03-01 | $56.64 | $64.89 | 2,911,250 | — | — |
| 2017-02-28 | $58.72 | $67.28 | 3,044,175 | — | — |
| 2017-02-27 | $57.76 | $66.18 | 647,300 | — | — |
| 2017-02-24 | $57.08 | $65.40 | 732,300 | — | — |
| 2017-02-23 | $56.88 | $65.17 | 920,150 | — | — |
| 2017-02-22 | $57.08 | $65.40 | 843,850 | — | — |
| 2017-02-21 | $56.92 | $65.22 | 523,775 | — | — |
| 2017-02-17 | $56.56 | $64.80 | 699,675 | — | — |
| 2017-02-16 | $56.92 | $65.22 | 372,550 | — | — |
| 2017-02-15 | $57.40 | $65.77 | 694,700 | — | — |
| 2017-02-14 | $57.56 | $65.95 | 517,425 | — | — |
| 2017-02-13 | $58.00 | $66.45 | 473,725 | — | — |
| 2017-02-10 | $58.00 | $66.45 | 673,175 | — | — |
| 2017-02-09 | $57.92 | $66.36 | 611,175 | — | — |
| 2017-02-08 | $58.24 | $66.73 | 511,325 | — | — |
| 2017-02-07 | $58.36 | $66.87 | 712,925 | — | — |
| 2017-02-06 | $57.80 | $66.22 | 491,500 | — | — |
| 2017-02-03 | $57.36 | $65.72 | 438,450 | — | — |
| 2017-02-02 | $56.80 | $65.08 | 704,525 | — | — |
| 2017-02-01 | $56.56 | $64.80 | 608,525 | — | — |
| 2017-01-31 | $55.68 | $63.79 | 893,400 | — | — |
| 2017-01-30 | $55.40 | $63.47 | 600,975 | — | — |
| 2017-01-27 | $56.56 | $64.80 | 610,075 | — | — |
| 2017-01-26 | $56.48 | $64.71 | 710,425 | — | — |
| 2017-01-25 | $56.88 | $65.17 | 922,125 | — | — |
| 2017-01-24 | $58.00 | $66.45 | 1,210,050 | — | — |
| 2017-01-23 | $56.48 | $64.71 | 1,263,350 | — | — |
| 2017-01-20 | $55.28 | $63.34 | 904,575 | — | — |
| 2017-01-19 | $55.68 | $63.79 | 1,340,500 | — | — |
| 2017-01-18 | $56.40 | $64.62 | 1,776,800 | — | — |
| 2017-01-17 | $57.00 | $65.31 | 2,322,425 | — | — |
| 2017-01-13 | $58.52 | $67.05 | 1,959,575 | — | — |
| 2017-01-12 | $57.68 | $66.09 | 2,683,400 | — | — |
| 2017-01-11 | $57.76 | $66.18 | 12,627,125 | — | — |
| 2017-01-10 | $63.36 | $67.28 | 5,451,600 | — | — |
| 2017-01-09 | $62.76 | $66.64 | 855,550 | — | — |
| 2017-01-06 | $63.56 | $67.49 | 477,875 | — | — |
| 2017-01-05 | $63.44 | $67.36 | 636,900 | — | — |
| 2017-01-04 | $64.00 | $67.96 | 1,068,175 | — | — |
| 2017-01-03 | $63.44 | $67.36 | 1,626,900 | — | — |