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
- 2015-02-06 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 | $53.35 | $60.83 | 185,720 | — | — |
| 2017-12-28 | $53.42 | $60.91 | 119,960 | — | — |
| 2017-12-27 | $53.13 | $60.57 | 126,480 | — | — |
| 2017-12-26 | $53.20 | $60.65 | 173,880 | — | — |
| 2017-12-22 | $52.85 | $60.26 | 201,440 | — | — |
| 2017-12-21 | $52.95 | $60.37 | 153,800 | — | — |
| 2017-12-20 | $53.20 | $60.65 | 197,560 | — | — |
| 2017-12-19 | $53.90 | $61.45 | 349,800 | — | — |
| 2017-12-18 | $55.17 | $62.91 | 429,400 | — | — |
| 2017-12-15 | $55.22 | $62.96 | 1,306,200 | — | — |
| 2017-12-14 | $54.58 | $62.22 | 462,160 | — | — |
| 2017-12-13 | $54.35 | $61.97 | 425,320 | — | — |
| 2017-12-12 | $54.17 | $61.77 | 403,360 | — | — |
| 2017-12-11 | $54.45 | $62.08 | 3,188,560 | — | — |
| 2017-12-08 | $54.00 | $61.57 | 629,240 | — | — |
| 2017-12-07 | $52.47 | $59.83 | 255,560 | — | — |
| 2017-12-06 | $52.03 | $59.31 | 96,640 | — | — |
| 2017-12-05 | $52.08 | $59.37 | 137,200 | — | — |
| 2017-12-04 | $53.17 | $59.89 | 227,080 | — | — |
| 2017-12-01 | $53.00 | $59.69 | 235,560 | — | — |
| 2017-11-30 | $52.97 | $59.66 | 200,560 | — | — |
| 2017-11-29 | $52.85 | $59.52 | 178,880 | — | — |
| 2017-11-28 | $52.47 | $59.10 | 189,480 | — | — |
| 2017-11-27 | $52.80 | $59.46 | 125,040 | — | — |
| 2017-11-24 | $52.78 | $59.43 | 352,560 | — | — |
| 2017-11-22 | $52.65 | $59.29 | 118,560 | — | — |
| 2017-11-21 | $52.60 | $59.24 | 251,560 | — | — |
| 2017-11-20 | $52.22 | $58.82 | 170,320 | — | — |
| 2017-11-17 | $52.05 | $58.62 | 114,040 | — | — |
| 2017-11-16 | $52.20 | $58.79 | 165,640 | — | — |
| 2017-11-15 | $51.60 | $58.11 | 102,640 | — | — |
| 2017-11-14 | $52.00 | $58.56 | 130,360 | — | — |
| 2017-11-13 | $51.85 | $58.39 | 327,000 | — | — |
| 2017-11-10 | $51.45 | $57.94 | 188,560 | — | — |
| 2017-11-09 | $51.63 | $58.14 | 128,760 | — | — |
| 2017-11-08 | $52.00 | $58.56 | 102,000 | — | — |
| 2017-11-07 | $51.75 | $58.28 | 153,360 | — | — |
| 2017-11-06 | $51.35 | $57.83 | 71,360 | — | — |
| 2017-11-03 | $51.03 | $57.46 | 65,080 | — | — |
| 2017-11-02 | $51.28 | $57.75 | 80,680 | — | — |
| 2017-11-01 | $50.63 | $57.01 | 77,400 | — | — |
| 2017-10-31 | $50.30 | $56.65 | 64,600 | — | — |
| 2017-10-30 | $49.95 | $56.25 | 55,640 | — | — |
| 2017-10-27 | $50.08 | $56.39 | 67,920 | — | — |
| 2017-10-26 | $49.55 | $55.80 | 59,000 | — | — |
| 2017-10-25 | $49.72 | $56.00 | 55,480 | — | — |
| 2017-10-24 | $50.22 | $56.56 | 54,800 | — | — |
| 2017-10-23 | $50.50 | $56.87 | 59,840 | — | — |
| 2017-10-20 | $50.80 | $57.21 | 83,800 | — | — |
| 2017-10-19 | $51.58 | $58.08 | 64,840 | — | — |
| 2017-10-18 | $51.90 | $58.45 | 86,440 | — | — |
| 2017-10-17 | $51.75 | $58.28 | 47,840 | — | — |
| 2017-10-16 | $51.85 | $58.39 | 54,000 | — | — |
| 2017-10-13 | $51.92 | $58.48 | 90,440 | — | — |
| 2017-10-12 | $51.90 | $58.45 | 75,720 | — | — |
| 2017-10-11 | $51.72 | $58.25 | 126,520 | — | — |
| 2017-10-10 | $51.53 | $58.03 | 104,960 | — | — |
| 2017-10-09 | $51.60 | $58.11 | 90,280 | — | — |
| 2017-10-06 | $51.45 | $57.94 | 104,520 | — | — |
| 2017-10-05 | $51.72 | $58.25 | 399,840 | — | — |
| 2017-10-04 | $51.58 | $58.08 | 99,400 | — | — |
| 2017-10-03 | $51.65 | $58.17 | 102,520 | — | — |
| 2017-10-02 | $51.53 | $58.03 | 141,680 | — | — |
| 2017-09-29 | $51.67 | $58.20 | 133,280 | — | — |
| 2017-09-28 | $51.65 | $58.17 | 125,680 | — | — |
| 2017-09-27 | $51.58 | $58.08 | 185,000 | — | — |
| 2017-09-26 | $51.55 | $58.05 | 118,040 | — | — |
| 2017-09-25 | $51.33 | $57.80 | 148,960 | — | — |
| 2017-09-22 | $50.90 | $57.32 | 102,480 | — | — |
| 2017-09-21 | $50.85 | $57.27 | 108,720 | — | — |
| 2017-09-20 | $50.65 | $57.04 | 176,840 | — | — |
| 2017-09-19 | $50.08 | $56.39 | 109,480 | — | — |
| 2017-09-18 | $49.88 | $56.17 | 113,640 | — | — |
| 2017-09-15 | $49.97 | $56.28 | 461,240 | — | — |
| 2017-09-14 | $50.38 | $56.73 | 198,120 | — | — |
| 2017-09-13 | $49.70 | $55.97 | 129,320 | — | — |
| 2017-09-12 | $49.83 | $56.11 | 137,880 | — | — |
| 2017-09-11 | $50.28 | $55.92 | 200,920 | — | — |
| 2017-09-08 | $50.10 | $55.72 | 117,680 | — | — |
| 2017-09-07 | $49.67 | $55.25 | 147,440 | — | — |
| 2017-09-06 | $50.15 | $55.78 | 128,720 | — | — |
| 2017-09-05 | $50.25 | $55.89 | 152,240 | — | — |
| 2017-09-01 | $50.17 | $55.80 | 114,400 | — | — |
| 2017-08-31 | $50.15 | $55.78 | 146,320 | — | — |
| 2017-08-30 | $49.38 | $54.91 | 69,000 | — | — |
| 2017-08-29 | $49.05 | $54.55 | 89,720 | — | — |
| 2017-08-28 | $49.38 | $54.91 | 67,680 | — | — |
| 2017-08-25 | $49.60 | $55.16 | 52,800 | — | — |
| 2017-08-24 | $49.47 | $55.03 | 83,360 | — | — |
| 2017-08-23 | $49.42 | $54.97 | 105,360 | — | — |
| 2017-08-22 | $49.45 | $55.00 | 93,600 | — | — |
| 2017-08-21 | $50.03 | $55.64 | 77,920 | — | — |
| 2017-08-18 | $49.25 | $54.78 | 86,160 | — | — |
| 2017-08-17 | $49.47 | $55.03 | 115,640 | — | — |
| 2017-08-16 | $49.50 | $55.05 | 75,040 | — | — |
| 2017-08-15 | $49.03 | $54.52 | 79,480 | — | — |
| 2017-08-14 | $49.67 | $55.25 | 83,400 | — | — |
| 2017-08-11 | $49.42 | $54.97 | 142,480 | — | — |
| 2017-08-10 | $49.75 | $55.33 | 88,240 | — | — |
| 2017-08-09 | $49.50 | $55.05 | 135,760 | — | — |
| 2017-08-08 | $49.70 | $55.28 | 86,000 | — | — |
| 2017-08-07 | $50.22 | $55.86 | 98,680 | — | — |
| 2017-08-04 | $50.28 | $55.92 | 92,960 | — | — |
| 2017-08-03 | $49.55 | $55.11 | 72,800 | — | — |
| 2017-08-02 | $49.80 | $55.39 | 81,760 | — | — |
| 2017-08-01 | $50.00 | $55.61 | 96,560 | — | — |
| 2017-07-31 | $49.97 | $55.58 | 79,760 | — | — |
| 2017-07-28 | $49.72 | $55.30 | 90,440 | — | — |
| 2017-07-27 | $49.97 | $55.58 | 144,720 | — | — |
| 2017-07-26 | $50.17 | $55.80 | 81,200 | — | — |
| 2017-07-25 | $50.20 | $55.83 | 65,880 | — | — |
| 2017-07-24 | $50.47 | $56.14 | 58,480 | — | — |
| 2017-07-21 | $50.80 | $56.50 | 66,360 | — | — |
| 2017-07-20 | $50.92 | $56.64 | 49,920 | — | — |
| 2017-07-19 | $51.22 | $56.97 | 84,240 | — | — |
| 2017-07-18 | $50.75 | $56.44 | 65,200 | — | — |
| 2017-07-17 | $51.13 | $56.86 | 76,560 | — | — |
| 2017-07-14 | $50.95 | $56.67 | 81,000 | — | — |
| 2017-07-13 | $50.55 | $56.22 | 73,000 | — | — |
| 2017-07-12 | $50.80 | $56.50 | 100,800 | — | — |
| 2017-07-11 | $50.10 | $55.72 | 152,400 | — | — |
| 2017-07-10 | $50.03 | $55.64 | 55,280 | — | — |
| 2017-07-07 | $51.00 | $56.72 | 53,360 | — | — |
| 2017-07-06 | $50.40 | $56.05 | 85,720 | — | — |
| 2017-07-05 | $51.40 | $57.17 | 81,520 | — | — |
| 2017-07-03 | $52.83 | $58.75 | 54,240 | — | — |
| 2017-06-30 | $52.38 | $58.25 | 81,960 | — | — |
| 2017-06-29 | $52.22 | $58.08 | 119,320 | — | — |
| 2017-06-28 | $53.53 | $59.53 | 365,800 | — | — |
| 2017-06-27 | $54.00 | $60.06 | 202,160 | — | — |
| 2017-06-26 | $54.03 | $60.09 | 134,080 | — | — |
| 2017-06-23 | $53.38 | $59.36 | 331,720 | — | — |
| 2017-06-22 | $52.45 | $58.33 | 92,320 | — | — |
| 2017-06-21 | $52.35 | $58.22 | 67,880 | — | — |
| 2017-06-20 | $52.28 | $58.14 | 68,120 | — | — |
| 2017-06-19 | $52.40 | $58.28 | 81,800 | — | — |
| 2017-06-16 | $52.53 | $58.42 | 164,640 | — | — |
| 2017-06-15 | $53.05 | $59.00 | 125,880 | — | — |
| 2017-06-14 | $52.28 | $58.14 | 250,320 | — | — |
| 2017-06-13 | $52.50 | $58.39 | 79,160 | — | — |
| 2017-06-12 | $52.72 | $58.64 | 86,720 | — | — |
| 2017-06-09 | $52.35 | $57.53 | 93,720 | — | — |
| 2017-06-08 | $52.00 | $57.14 | 68,720 | — | — |
| 2017-06-07 | $51.95 | $57.09 | 107,760 | — | — |
| 2017-06-06 | $51.35 | $56.43 | 163,920 | — | — |
| 2017-06-05 | $51.25 | $56.32 | 64,680 | — | — |
| 2017-06-02 | $51.25 | $56.32 | 65,400 | — | — |
| 2017-06-01 | $50.63 | $55.63 | 56,960 | — | — |
| 2017-05-31 | $49.65 | $54.56 | 78,640 | — | — |
| 2017-05-30 | $49.42 | $54.31 | 53,320 | — | — |
| 2017-05-26 | $49.60 | $54.51 | 84,240 | — | — |
| 2017-05-25 | $50.22 | $55.19 | 72,400 | — | — |
| 2017-05-24 | $49.92 | $54.86 | 56,760 | — | — |
| 2017-05-23 | $50.03 | $54.97 | 64,000 | — | — |
| 2017-05-22 | $49.95 | $54.89 | 76,680 | — | — |
| 2017-05-19 | $49.70 | $54.62 | 60,200 | — | — |
| 2017-05-18 | $49.70 | $54.62 | 73,320 | — | — |
| 2017-05-17 | $49.25 | $54.12 | 124,320 | — | — |
| 2017-05-16 | $48.90 | $53.74 | 58,120 | — | — |
| 2017-05-15 | $49.17 | $54.04 | 84,240 | — | — |
| 2017-05-12 | $49.42 | $54.31 | 135,080 | — | — |
| 2017-05-11 | $48.72 | $53.54 | 97,120 | — | — |
| 2017-05-10 | $49.28 | $54.15 | 53,760 | — | — |
| 2017-05-09 | $48.67 | $53.49 | 63,800 | — | — |
| 2017-05-08 | $49.25 | $54.12 | 62,640 | — | — |
| 2017-05-05 | $49.63 | $54.53 | 103,840 | — | — |
| 2017-05-04 | $49.17 | $54.04 | 83,400 | — | — |
| 2017-05-03 | $49.60 | $54.51 | 84,040 | — | — |
| 2017-05-02 | $50.35 | $55.33 | 49,120 | — | — |
| 2017-05-01 | $50.58 | $55.58 | 52,480 | — | — |
| 2017-04-28 | $50.30 | $55.28 | 81,080 | — | — |
| 2017-04-27 | $50.72 | $55.74 | 74,640 | — | — |
| 2017-04-26 | $50.50 | $55.49 | 87,200 | — | — |
| 2017-04-25 | $51.05 | $56.10 | 78,960 | — | — |
| 2017-04-24 | $50.97 | $56.02 | 99,240 | — | — |
| 2017-04-21 | $51.70 | $56.81 | 101,120 | — | — |
| 2017-04-20 | $51.70 | $56.81 | 117,840 | — | — |
| 2017-04-19 | $52.17 | $57.34 | 135,000 | — | — |
| 2017-04-18 | $52.80 | $58.02 | 116,800 | — | — |
| 2017-04-17 | $53.00 | $58.24 | 259,440 | — | — |
| 2017-04-13 | $52.13 | $57.28 | 88,280 | — | — |
| 2017-04-12 | $53.15 | $58.41 | 100,720 | — | — |
| 2017-04-11 | $53.22 | $58.49 | 162,320 | — | — |
| 2017-04-10 | $51.97 | $57.12 | 79,040 | — | — |
| 2017-04-07 | $51.75 | $56.87 | 214,280 | — | — |
| 2017-04-06 | $50.58 | $55.58 | 160,240 | — | — |
| 2017-04-05 | $49.83 | $54.75 | 85,040 | — | — |
| 2017-04-04 | $49.85 | $54.78 | 117,560 | — | — |
| 2017-04-03 | $49.78 | $54.70 | 123,120 | — | — |
| 2017-03-31 | $49.47 | $54.37 | 110,720 | — | — |
| 2017-03-30 | $48.95 | $53.79 | 109,600 | — | — |
| 2017-03-29 | $48.67 | $53.49 | 82,120 | — | — |
| 2017-03-28 | $48.28 | $53.05 | 82,920 | — | — |
| 2017-03-27 | $48.13 | $52.88 | 118,400 | — | — |
| 2017-03-24 | $48.58 | $53.38 | 140,960 | — | — |
| 2017-03-23 | $48.65 | $53.46 | 360,720 | — | — |
| 2017-03-22 | $48.75 | $53.57 | 1,265,640 | — | — |
| 2017-03-21 | $49.33 | $54.20 | 108,160 | — | — |
| 2017-03-20 | $48.92 | $53.76 | 65,360 | — | — |
| 2017-03-17 | $49.13 | $53.98 | 92,040 | — | — |
| 2017-03-16 | $48.92 | $53.76 | 77,080 | — | — |
| 2017-03-15 | $48.80 | $53.63 | 51,640 | — | — |
| 2017-03-14 | $48.20 | $52.97 | 38,080 | — | — |
| 2017-03-13 | $48.50 | $53.30 | 44,200 | — | — |
| 2017-03-10 | $48.55 | $53.35 | 46,960 | — | — |
| 2017-03-09 | $48.67 | $53.49 | 51,360 | — | — |
| 2017-03-08 | $49.47 | $54.37 | 51,480 | — | — |
| 2017-03-07 | $50.67 | $55.69 | 63,000 | — | — |
| 2017-03-06 | $50.85 | $55.88 | 55,320 | — | — |
| 2017-03-03 | $51.20 | $56.26 | 67,520 | — | — |
| 2017-03-02 | $51.80 | $56.26 | 61,680 | — | — |
| 2017-03-01 | $52.00 | $56.48 | 78,200 | — | — |
| 2017-02-28 | $51.67 | $56.13 | 62,160 | — | — |
| 2017-02-27 | $51.78 | $56.24 | 76,840 | — | — |
| 2017-02-24 | $51.97 | $56.45 | 33,720 | — | — |
| 2017-02-23 | $51.72 | $56.18 | 62,800 | — | — |
| 2017-02-22 | $51.63 | $56.07 | 64,760 | — | — |
| 2017-02-21 | $51.50 | $55.94 | 75,800 | — | — |
| 2017-02-17 | $50.90 | $55.29 | 44,320 | — | — |
| 2017-02-16 | $50.70 | $55.07 | 42,040 | — | — |
| 2017-02-15 | $50.40 | $54.74 | 52,160 | — | — |
| 2017-02-14 | $50.63 | $54.99 | 174,680 | — | — |
| 2017-02-13 | $50.70 | $55.07 | 92,880 | — | — |
| 2017-02-10 | $50.45 | $54.80 | 45,760 | — | — |
| 2017-02-09 | $49.20 | $53.44 | 46,240 | — | — |
| 2017-02-08 | $49.42 | $53.68 | 76,560 | — | — |
| 2017-02-07 | $48.45 | $52.63 | 42,080 | — | — |
| 2017-02-06 | $48.78 | $52.98 | 31,080 | — | — |
| 2017-02-03 | $48.78 | $52.98 | 58,920 | — | — |
| 2017-02-02 | $48.47 | $52.65 | 109,360 | — | — |
| 2017-02-01 | $48.63 | $52.82 | 73,480 | — | — |
| 2017-01-31 | $49.25 | $53.49 | 53,560 | — | — |
| 2017-01-30 | $49.03 | $53.25 | 54,760 | — | — |
| 2017-01-27 | $49.92 | $54.23 | 29,960 | — | — |
| 2017-01-26 | $50.17 | $54.50 | 34,480 | — | — |
| 2017-01-25 | $50.28 | $54.61 | 46,040 | — | — |
| 2017-01-24 | $50.40 | $54.74 | 56,560 | — | — |
| 2017-01-23 | $50.15 | $54.47 | 38,120 | — | — |
| 2017-01-20 | $49.95 | $54.25 | 62,520 | — | — |
| 2017-01-19 | $50.05 | $54.36 | 76,400 | — | — |
| 2017-01-18 | $50.35 | $54.69 | 72,720 | — | — |
| 2017-01-17 | $49.75 | $54.04 | 37,480 | — | — |
| 2017-01-13 | $49.67 | $53.96 | 45,600 | — | — |
| 2017-01-12 | $49.60 | $53.87 | 64,600 | — | — |
| 2017-01-11 | $49.80 | $54.09 | 75,520 | — | — |
| 2017-01-10 | $49.40 | $53.66 | 111,800 | — | — |
| 2017-01-09 | $49.50 | $53.77 | 116,760 | — | — |
| 2017-01-06 | $50.45 | $54.80 | 49,320 | — | — |
| 2017-01-05 | $51.22 | $55.64 | 115,840 | — | — |
| 2017-01-04 | $51.22 | $55.64 | 140,480 | — | — |
| 2017-01-03 | $50.55 | $54.91 | 93,720 | — | — |