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 | $60.05 | $76.69 | 401,600 | — | — |
| 2017-12-28 | $60.84 | $77.70 | 412,600 | — | — |
| 2017-12-27 | $61.62 | $78.57 | 303,000 | — | — |
| 2017-12-26 | $63.25 | $80.65 | 559,500 | — | — |
| 2017-12-22 | $62.11 | $79.20 | 396,500 | — | — |
| 2017-12-21 | $61.41 | $78.30 | 310,600 | — | — |
| 2017-12-20 | $60.77 | $77.49 | 278,300 | — | — |
| 2017-12-19 | $60.76 | $77.47 | 276,700 | — | — |
| 2017-12-18 | $60.87 | $77.62 | 589,500 | — | — |
| 2017-12-15 | $58.14 | $74.13 | 911,600 | — | — |
| 2017-12-14 | $57.00 | $72.68 | 609,100 | — | — |
| 2017-12-13 | $58.05 | $74.02 | 479,600 | — | — |
| 2017-12-12 | $57.10 | $72.81 | 541,700 | — | — |
| 2017-12-11 | $57.98 | $73.93 | 464,600 | — | — |
| 2017-12-08 | $58.78 | $74.95 | 682,300 | — | — |
| 2017-12-07 | $58.34 | $74.39 | 421,700 | — | — |
| 2017-12-06 | $58.68 | $74.82 | 429,300 | — | — |
| 2017-12-05 | $57.75 | $73.64 | 428,700 | — | — |
| 2017-12-04 | $58.94 | $75.15 | 760,000 | — | — |
| 2017-12-01 | $57.40 | $73.19 | 1,155,500 | — | — |
| 2017-11-30 | $60.10 | $76.63 | 1,271,100 | — | — |
| 2017-11-29 | $63.44 | $80.89 | 1,603,400 | — | — |
| 2017-11-28 | $57.45 | $73.25 | 571,500 | — | — |
| 2017-11-27 | $55.00 | $70.13 | 856,700 | — | — |
| 2017-11-24 | $52.53 | $66.98 | 308,000 | — | — |
| 2017-11-22 | $52.64 | $67.12 | 366,300 | — | — |
| 2017-11-21 | $52.53 | $66.98 | 490,600 | — | — |
| 2017-11-20 | $54.19 | $69.10 | 433,600 | — | — |
| 2017-11-17 | $55.58 | $70.87 | 698,000 | — | — |
| 2017-11-16 | $55.61 | $70.91 | 381,600 | — | — |
| 2017-11-15 | $54.17 | $69.07 | 431,400 | — | — |
| 2017-11-14 | $53.89 | $68.71 | 498,500 | — | — |
| 2017-11-13 | $54.18 | $69.08 | 984,900 | — | — |
| 2017-11-10 | $57.27 | $73.02 | 2,279,200 | — | — |
| 2017-11-09 | $57.22 | $72.96 | 2,172,700 | — | — |
| 2017-11-08 | $51.02 | $65.06 | 1,540,000 | — | — |
| 2017-11-07 | $50.48 | $64.37 | 850,300 | — | — |
| 2017-11-06 | $52.53 | $66.98 | 352,700 | — | — |
| 2017-11-03 | $51.53 | $65.71 | 480,400 | — | — |
| 2017-11-02 | $51.59 | $65.78 | 400,000 | — | — |
| 2017-11-01 | $51.49 | $65.65 | 487,700 | — | — |
| 2017-10-31 | $50.80 | $64.77 | 553,500 | — | — |
| 2017-10-30 | $51.08 | $65.13 | 551,900 | — | — |
| 2017-10-27 | $52.47 | $66.90 | 750,500 | — | — |
| 2017-10-26 | $54.33 | $69.28 | 458,400 | — | — |
| 2017-10-25 | $53.00 | $67.58 | 451,900 | — | — |
| 2017-10-24 | $53.26 | $67.91 | 420,800 | — | — |
| 2017-10-23 | $54.53 | $69.53 | 624,900 | — | — |
| 2017-10-20 | $53.81 | $68.61 | 581,800 | — | — |
| 2017-10-19 | $51.40 | $65.54 | 514,600 | — | — |
| 2017-10-18 | $51.19 | $65.27 | 488,700 | — | — |
| 2017-10-17 | $51.44 | $65.59 | 308,000 | — | — |
| 2017-10-16 | $51.15 | $65.22 | 763,600 | — | — |
| 2017-10-13 | $52.91 | $67.47 | 676,900 | — | — |
| 2017-10-12 | $51.84 | $66.10 | 439,800 | — | — |
| 2017-10-11 | $52.67 | $67.16 | 552,400 | — | — |
| 2017-10-10 | $51.81 | $66.06 | 326,500 | — | — |
| 2017-10-09 | $52.39 | $66.80 | 339,600 | — | — |
| 2017-10-06 | $53.35 | $68.03 | 465,800 | — | — |
| 2017-10-05 | $52.85 | $67.39 | 354,700 | — | — |
| 2017-10-04 | $53.27 | $67.92 | 388,300 | — | — |
| 2017-10-03 | $54.09 | $68.97 | 584,200 | — | — |
| 2017-10-02 | $53.60 | $68.35 | 1,052,400 | — | — |
| 2017-09-29 | $56.07 | $71.49 | 378,000 | — | — |
| 2017-09-28 | $57.04 | $72.73 | 343,400 | — | — |
| 2017-09-27 | $56.88 | $72.40 | 632,300 | — | — |
| 2017-09-26 | $56.84 | $72.35 | 666,600 | — | — |
| 2017-09-25 | $57.15 | $72.74 | 410,500 | — | — |
| 2017-09-22 | $57.53 | $73.23 | 1,407,200 | — | — |
| 2017-09-21 | $55.29 | $70.38 | 409,500 | — | — |
| 2017-09-20 | $55.49 | $70.63 | 413,300 | — | — |
| 2017-09-19 | $56.54 | $71.97 | 527,900 | — | — |
| 2017-09-18 | $59.13 | $75.26 | 494,600 | — | — |
| 2017-09-15 | $59.41 | $75.62 | 849,600 | — | — |
| 2017-09-14 | $59.09 | $75.21 | 534,400 | — | — |
| 2017-09-13 | $60.20 | $76.63 | 753,200 | — | — |
| 2017-09-12 | $60.15 | $76.56 | 734,900 | — | — |
| 2017-09-11 | $58.06 | $73.90 | 570,300 | — | — |
| 2017-09-08 | $56.40 | $71.79 | 763,700 | — | — |
| 2017-09-07 | $57.75 | $73.51 | 567,800 | — | — |
| 2017-09-06 | $60.09 | $76.49 | 644,400 | — | — |
| 2017-09-05 | $58.58 | $74.56 | 744,800 | — | — |
| 2017-09-01 | $60.36 | $76.83 | 730,000 | — | — |
| 2017-08-31 | $60.80 | $77.39 | 436,100 | — | — |
| 2017-08-30 | $60.75 | $77.33 | 455,800 | — | — |
| 2017-08-29 | $61.25 | $77.96 | 672,700 | — | — |
| 2017-08-28 | $60.50 | $77.01 | 789,200 | — | — |
| 2017-08-25 | $58.76 | $74.79 | 662,500 | — | — |
| 2017-08-24 | $57.14 | $72.73 | 647,900 | — | — |
| 2017-08-23 | $57.48 | $73.16 | 506,100 | — | — |
| 2017-08-22 | $57.26 | $72.88 | 915,300 | — | — |
| 2017-08-21 | $55.51 | $70.66 | 940,000 | — | — |
| 2017-08-18 | $55.70 | $70.90 | 751,500 | — | — |
| 2017-08-17 | $54.83 | $69.79 | 1,230,900 | — | — |
| 2017-08-16 | $55.93 | $71.19 | 840,100 | — | — |
| 2017-08-15 | $57.17 | $72.77 | 1,023,800 | — | — |
| 2017-08-14 | $57.73 | $73.48 | 1,108,400 | — | — |
| 2017-08-11 | $58.01 | $73.84 | 2,863,000 | — | — |
| 2017-08-10 | $61.70 | $78.54 | 5,462,100 | — | — |
| 2017-08-09 | $73.34 | $93.35 | 803,400 | — | — |
| 2017-08-08 | $73.62 | $93.71 | 494,700 | — | — |
| 2017-08-07 | $74.61 | $94.97 | 503,700 | — | — |
| 2017-08-04 | $72.93 | $92.83 | 607,800 | — | — |
| 2017-08-03 | $72.04 | $91.70 | 817,400 | — | — |
| 2017-08-02 | $73.09 | $93.03 | 876,400 | — | — |
| 2017-08-01 | $76.65 | $97.56 | 1,303,300 | — | — |
| 2017-07-31 | $73.82 | $93.96 | 2,458,100 | — | — |
| 2017-07-28 | $78.87 | $100.39 | 2,030,300 | — | — |
| 2017-07-27 | $77.50 | $98.65 | 2,247,700 | — | — |
| 2017-07-26 | $73.51 | $93.57 | 2,351,300 | — | — |
| 2017-07-25 | $73.02 | $92.94 | 4,922,600 | — | — |
| 2017-07-24 | $67.46 | $85.87 | 1,825,100 | — | — |
| 2017-07-21 | $67.91 | $86.44 | 1,964,400 | — | — |
| 2017-07-20 | $63.98 | $81.44 | 712,700 | — | — |
| 2017-07-19 | $62.68 | $79.78 | 773,900 | — | — |
| 2017-07-18 | $60.35 | $76.82 | 416,000 | — | — |
| 2017-07-17 | $61.04 | $77.69 | 876,600 | — | — |
| 2017-07-14 | $59.20 | $75.35 | 612,600 | — | — |
| 2017-07-13 | $59.89 | $76.23 | 1,404,600 | — | — |
| 2017-07-12 | $56.33 | $71.70 | 688,900 | — | — |
| 2017-07-11 | $55.11 | $70.15 | 452,500 | — | — |
| 2017-07-10 | $54.02 | $68.76 | 732,800 | — | — |
| 2017-07-07 | $55.89 | $71.14 | 791,300 | — | — |
| 2017-07-06 | $56.39 | $71.78 | 1,019,500 | — | — |
| 2017-07-05 | $58.95 | $75.03 | 707,700 | — | — |
| 2017-07-03 | $59.61 | $75.87 | 662,300 | — | — |
| 2017-06-30 | $57.69 | $73.43 | 1,136,300 | — | — |
| 2017-06-29 | $59.45 | $75.67 | 1,725,000 | — | — |
| 2017-06-28 | $56.57 | $72.01 | 1,176,700 | — | — |
| 2017-06-27 | $55.21 | $70.19 | 900,400 | — | — |
| 2017-06-26 | $54.48 | $69.26 | 723,700 | — | — |
| 2017-06-23 | $55.00 | $69.92 | 2,454,800 | — | — |
| 2017-06-22 | $52.14 | $66.28 | 822,300 | — | — |
| 2017-06-21 | $50.74 | $64.50 | 616,300 | — | — |
| 2017-06-20 | $51.95 | $66.04 | 784,600 | — | — |
| 2017-06-19 | $54.84 | $69.71 | 588,300 | — | — |
| 2017-06-16 | $55.59 | $70.67 | 979,300 | — | — |
| 2017-06-15 | $55.68 | $70.78 | 757,400 | — | — |
| 2017-06-14 | $55.62 | $70.71 | 504,800 | — | — |
| 2017-06-13 | $54.73 | $69.57 | 495,500 | — | — |
| 2017-06-12 | $55.51 | $70.57 | 1,183,000 | — | — |
| 2017-06-09 | $54.92 | $69.82 | 1,467,700 | — | — |
| 2017-06-08 | $49.86 | $63.38 | 1,309,400 | — | — |
| 2017-06-07 | $49.81 | $63.32 | 589,900 | — | — |
| 2017-06-06 | $49.93 | $63.47 | 844,700 | — | — |
| 2017-06-05 | $51.67 | $65.68 | 505,300 | — | — |
| 2017-06-02 | $51.72 | $65.75 | 477,900 | — | — |
| 2017-06-01 | $52.21 | $66.37 | 731,300 | — | — |
| 2017-05-31 | $51.48 | $65.44 | 499,000 | — | — |
| 2017-05-30 | $52.04 | $66.16 | 657,400 | — | — |
| 2017-05-26 | $50.90 | $64.71 | 818,900 | — | — |
| 2017-05-25 | $50.17 | $63.78 | 836,500 | — | — |
| 2017-05-24 | $49.55 | $62.99 | 666,700 | — | — |
| 2017-05-23 | $49.25 | $62.61 | 695,800 | — | — |
| 2017-05-22 | $50.79 | $64.57 | 792,300 | — | — |
| 2017-05-19 | $49.67 | $63.14 | 1,047,000 | — | — |
| 2017-05-18 | $48.44 | $61.58 | 882,600 | — | — |
| 2017-05-17 | $50.09 | $63.68 | 1,331,400 | — | — |
| 2017-05-16 | $49.14 | $62.47 | 1,444,900 | — | — |
| 2017-05-15 | $47.31 | $60.14 | 1,314,500 | — | — |
| 2017-05-12 | $46.93 | $59.66 | 3,024,900 | — | — |
| 2017-05-11 | $47.77 | $60.73 | 5,522,600 | — | — |
| 2017-05-10 | $57.90 | $73.60 | 671,900 | — | — |
| 2017-05-09 | $56.87 | $72.30 | 796,200 | — | — |
| 2017-05-08 | $56.89 | $72.32 | 576,000 | — | — |
| 2017-05-05 | $57.59 | $73.21 | 518,800 | — | — |
| 2017-05-04 | $56.39 | $71.69 | 443,100 | — | — |
| 2017-05-03 | $56.66 | $72.03 | 552,500 | — | — |
| 2017-05-02 | $55.94 | $71.11 | 775,800 | — | — |
| 2017-05-01 | $54.68 | $69.51 | 561,800 | — | — |
| 2017-04-28 | $55.37 | $70.39 | 638,000 | — | — |
| 2017-04-27 | $55.22 | $70.20 | 468,700 | — | — |
| 2017-04-26 | $54.42 | $69.18 | 623,200 | — | — |
| 2017-04-25 | $54.20 | $68.90 | 548,200 | — | — |
| 2017-04-24 | $54.38 | $69.13 | 522,000 | — | — |
| 2017-04-21 | $53.94 | $68.57 | 510,500 | — | — |
| 2017-04-20 | $54.86 | $69.74 | 835,200 | — | — |
| 2017-04-19 | $52.97 | $67.34 | 672,500 | — | — |
| 2017-04-18 | $51.71 | $65.74 | 317,700 | — | — |
| 2017-04-17 | $52.06 | $66.18 | 379,200 | — | — |
| 2017-04-13 | $52.19 | $66.35 | 448,700 | — | — |
| 2017-04-12 | $52.49 | $66.73 | 477,700 | — | — |
| 2017-04-11 | $53.02 | $67.40 | 617,900 | — | — |
| 2017-04-10 | $52.51 | $66.75 | 884,400 | — | — |
| 2017-04-07 | $50.52 | $64.22 | 658,800 | — | — |
| 2017-04-06 | $50.95 | $64.77 | 715,600 | — | — |
| 2017-04-05 | $49.42 | $62.82 | 845,800 | — | — |
| 2017-04-04 | $49.04 | $62.34 | 792,800 | — | — |
| 2017-04-03 | $50.52 | $64.22 | 1,031,500 | — | — |
| 2017-03-31 | $52.24 | $66.41 | 579,500 | — | — |
| 2017-03-30 | $52.99 | $67.36 | 556,300 | — | — |
| 2017-03-29 | $52.47 | $66.70 | 1,245,200 | — | — |
| 2017-03-28 | $48.97 | $62.16 | 813,400 | — | — |
| 2017-03-27 | $47.46 | $60.25 | 662,900 | — | — |
| 2017-03-24 | $47.46 | $60.25 | 402,500 | — | — |
| 2017-03-23 | $47.31 | $60.06 | 985,400 | — | — |
| 2017-03-22 | $46.94 | $59.59 | 1,058,600 | — | — |
| 2017-03-21 | $48.03 | $60.97 | 998,700 | — | — |
| 2017-03-20 | $49.79 | $63.20 | 779,000 | — | — |
| 2017-03-17 | $52.15 | $66.20 | 828,900 | — | — |
| 2017-03-16 | $52.18 | $66.24 | 453,800 | — | — |
| 2017-03-15 | $52.02 | $66.04 | 414,000 | — | — |
| 2017-03-14 | $52.03 | $66.05 | 403,500 | — | — |
| 2017-03-13 | $51.68 | $65.60 | 656,500 | — | — |
| 2017-03-10 | $53.15 | $67.47 | 528,800 | — | — |
| 2017-03-09 | $52.74 | $66.95 | 585,700 | — | — |
| 2017-03-08 | $53.32 | $67.69 | 979,800 | — | — |
| 2017-03-07 | $51.59 | $65.49 | 794,200 | — | — |
| 2017-03-06 | $51.40 | $65.25 | 682,300 | — | — |
| 2017-03-03 | $53.03 | $67.32 | 743,900 | — | — |
| 2017-03-02 | $53.77 | $68.26 | 1,412,900 | — | — |
| 2017-03-01 | $53.20 | $67.53 | 1,202,900 | — | — |
| 2017-02-28 | $54.52 | $69.21 | 1,460,300 | — | — |
| 2017-02-27 | $56.11 | $71.23 | 5,868,500 | — | — |
| 2017-02-24 | $57.00 | $72.36 | 3,094,100 | — | — |
| 2017-02-23 | $54.68 | $69.41 | 1,160,500 | — | — |
| 2017-02-22 | $55.24 | $70.12 | 1,532,600 | — | — |
| 2017-02-21 | $53.55 | $67.98 | 2,114,000 | — | — |
| 2017-02-17 | $58.39 | $74.12 | 600,000 | — | — |
| 2017-02-16 | $58.13 | $73.79 | 650,800 | — | — |
| 2017-02-15 | $60.56 | $76.88 | 481,600 | — | — |
| 2017-02-14 | $59.25 | $75.21 | 440,600 | — | — |
| 2017-02-13 | $57.76 | $73.32 | 413,200 | — | — |
| 2017-02-10 | $58.79 | $74.63 | 635,700 | — | — |
| 2017-02-09 | $57.29 | $72.73 | 521,100 | — | — |
| 2017-02-08 | $56.09 | $71.20 | 685,200 | — | — |
| 2017-02-07 | $54.53 | $69.22 | 788,400 | — | — |
| 2017-02-06 | $56.26 | $71.42 | 433,200 | — | — |
| 2017-02-03 | $57.19 | $72.60 | 1,421,100 | — | — |
| 2017-02-02 | $56.84 | $72.15 | 623,700 | — | — |
| 2017-02-01 | $55.66 | $70.66 | 582,300 | — | — |
| 2017-01-31 | $56.44 | $71.65 | 692,300 | — | — |
| 2017-01-30 | $55.79 | $70.82 | 742,000 | — | — |
| 2017-01-27 | $54.65 | $69.37 | 616,400 | — | — |
| 2017-01-26 | $56.57 | $71.81 | 321,800 | — | — |
| 2017-01-25 | $57.41 | $72.88 | 353,600 | — | — |
| 2017-01-24 | $57.35 | $72.80 | 434,000 | — | — |
| 2017-01-23 | $56.66 | $71.93 | 328,900 | — | — |
| 2017-01-20 | $57.04 | $72.41 | 416,500 | — | — |
| 2017-01-19 | $56.09 | $71.20 | 362,100 | — | — |
| 2017-01-18 | $56.89 | $72.22 | 630,200 | — | — |
| 2017-01-17 | $56.98 | $72.33 | 638,900 | — | — |
| 2017-01-13 | $56.46 | $71.67 | 421,200 | — | — |
| 2017-01-12 | $56.38 | $71.57 | 668,900 | — | — |
| 2017-01-11 | $56.78 | $72.08 | 641,800 | — | — |
| 2017-01-10 | $55.99 | $71.07 | 625,200 | — | — |
| 2017-01-09 | $56.15 | $71.28 | 515,000 | — | — |
| 2017-01-06 | $56.38 | $71.57 | 923,800 | — | — |
| 2017-01-05 | $56.49 | $71.71 | 2,043,600 | — | — |
| 2017-01-04 | $62.92 | $79.87 | 560,200 | — | — |
| 2017-01-03 | $61.72 | $78.35 | 560,500 | — | — |