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
- 1991-07-12 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 | $50.73 | $76.84 | 164,100 | — | — |
| 2017-12-28 | $50.98 | $77.22 | 165,600 | — | — |
| 2017-12-27 | $50.60 | $76.65 | 93,200 | — | — |
| 2017-12-26 | $50.83 | $77.00 | 121,100 | — | — |
| 2017-12-22 | $49.95 | $75.66 | 123,200 | — | — |
| 2017-12-21 | $49.70 | $75.28 | 215,100 | — | — |
| 2017-12-20 | $49.58 | $75.10 | 148,000 | — | — |
| 2017-12-19 | $49.67 | $75.24 | 226,400 | — | — |
| 2017-12-18 | $48.77 | $73.87 | 250,600 | — | — |
| 2017-12-15 | $49.13 | $74.42 | 581,500 | — | — |
| 2017-12-14 | $50.78 | $75.45 | 273,800 | — | — |
| 2017-12-13 | $51.80 | $76.97 | 201,000 | — | — |
| 2017-12-12 | $50.72 | $75.36 | 206,900 | — | — |
| 2017-12-11 | $51.39 | $76.36 | 268,300 | — | — |
| 2017-12-08 | $50.49 | $75.02 | 233,300 | — | — |
| 2017-12-07 | $49.72 | $73.88 | 179,800 | — | — |
| 2017-12-06 | $49.50 | $73.55 | 212,500 | — | — |
| 2017-12-05 | $50.73 | $75.38 | 408,800 | — | — |
| 2017-12-04 | $50.67 | $75.29 | 755,300 | — | — |
| 2017-12-01 | $45.94 | $68.26 | 250,900 | — | — |
| 2017-11-30 | $45.87 | $68.15 | 237,700 | — | — |
| 2017-11-29 | $46.10 | $68.50 | 392,700 | — | — |
| 2017-11-28 | $44.04 | $65.44 | 282,600 | — | — |
| 2017-11-27 | $42.20 | $62.70 | 291,300 | — | — |
| 2017-11-24 | $42.99 | $63.88 | 97,400 | — | — |
| 2017-11-22 | $43.44 | $64.54 | 334,800 | — | — |
| 2017-11-21 | $42.83 | $63.64 | 332,800 | — | — |
| 2017-11-20 | $43.65 | $64.86 | 653,900 | — | — |
| 2017-11-17 | $45.20 | $67.16 | 502,800 | — | — |
| 2017-11-16 | $45.18 | $67.13 | 282,800 | — | — |
| 2017-11-15 | $45.06 | $66.95 | 204,400 | — | — |
| 2017-11-14 | $45.11 | $67.03 | 280,500 | — | — |
| 2017-11-13 | $44.38 | $65.94 | 336,500 | — | — |
| 2017-11-10 | $46.63 | $69.28 | 430,300 | — | — |
| 2017-11-09 | $45.14 | $67.07 | 802,200 | — | — |
| 2017-11-08 | $42.96 | $63.83 | 586,900 | — | — |
| 2017-11-07 | $42.96 | $63.83 | 617,000 | — | — |
| 2017-11-06 | $45.94 | $68.26 | 345,300 | — | — |
| 2017-11-03 | $47.36 | $70.37 | 246,500 | — | — |
| 2017-11-02 | $47.39 | $70.41 | 216,400 | — | — |
| 2017-11-01 | $47.51 | $70.59 | 273,800 | — | — |
| 2017-10-31 | $47.61 | $70.74 | 278,700 | — | — |
| 2017-10-30 | $47.46 | $70.52 | 234,200 | — | — |
| 2017-10-27 | $48.39 | $71.90 | 297,400 | — | — |
| 2017-10-26 | $48.02 | $71.35 | 380,700 | — | — |
| 2017-10-25 | $46.28 | $68.76 | 352,200 | — | — |
| 2017-10-24 | $46.62 | $69.27 | 312,200 | — | — |
| 2017-10-23 | $45.75 | $67.98 | 278,200 | — | — |
| 2017-10-20 | $45.83 | $68.10 | 408,300 | — | — |
| 2017-10-19 | $45.08 | $66.98 | 126,500 | — | — |
| 2017-10-18 | $44.89 | $66.70 | 156,700 | — | — |
| 2017-10-17 | $44.84 | $66.62 | 267,500 | — | — |
| 2017-10-16 | $43.64 | $64.84 | 173,600 | — | — |
| 2017-10-13 | $43.40 | $64.48 | 215,300 | — | — |
| 2017-10-12 | $43.78 | $65.05 | 237,000 | — | — |
| 2017-10-11 | $44.34 | $65.88 | 263,200 | — | — |
| 2017-10-10 | $45.07 | $66.97 | 318,700 | — | — |
| 2017-10-09 | $44.51 | $66.13 | 571,500 | — | — |
| 2017-10-06 | $45.04 | $66.92 | 589,300 | — | — |
| 2017-10-05 | $43.30 | $64.34 | 176,000 | — | — |
| 2017-10-04 | $42.55 | $63.22 | 224,700 | — | — |
| 2017-10-03 | $43.42 | $64.51 | 351,600 | — | — |
| 2017-10-02 | $43.87 | $65.18 | 266,900 | — | — |
| 2017-09-29 | $42.98 | $63.86 | 203,200 | — | — |
| 2017-09-28 | $42.71 | $63.46 | 173,100 | — | — |
| 2017-09-27 | $42.56 | $63.24 | 372,000 | — | — |
| 2017-09-26 | $42.37 | $62.95 | 395,700 | — | — |
| 2017-09-25 | $41.35 | $61.44 | 268,900 | — | — |
| 2017-09-22 | $41.04 | $60.98 | 299,100 | — | — |
| 2017-09-21 | $39.72 | $59.02 | 126,000 | — | — |
| 2017-09-20 | $39.82 | $59.17 | 230,500 | — | — |
| 2017-09-19 | $39.35 | $58.47 | 254,600 | — | — |
| 2017-09-18 | $39.59 | $58.82 | 281,200 | — | — |
| 2017-09-15 | $40.84 | $60.68 | 611,000 | — | — |
| 2017-09-14 | $41.23 | $59.82 | 477,200 | — | — |
| 2017-09-13 | $41.79 | $60.63 | 432,100 | — | — |
| 2017-09-12 | $40.58 | $58.88 | 349,800 | — | — |
| 2017-09-11 | $38.64 | $56.06 | 185,300 | — | — |
| 2017-09-08 | $38.08 | $55.25 | 292,900 | — | — |
| 2017-09-07 | $38.19 | $55.41 | 336,300 | — | — |
| 2017-09-06 | $39.35 | $57.09 | 229,200 | — | — |
| 2017-09-05 | $39.81 | $57.76 | 239,200 | — | — |
| 2017-09-01 | $40.35 | $58.54 | 235,700 | — | — |
| 2017-08-31 | $39.75 | $57.67 | 263,700 | — | — |
| 2017-08-30 | $39.92 | $57.92 | 358,900 | — | — |
| 2017-08-29 | $39.46 | $57.25 | 286,400 | — | — |
| 2017-08-28 | $39.89 | $57.88 | 272,200 | — | — |
| 2017-08-25 | $39.56 | $57.40 | 195,200 | — | — |
| 2017-08-24 | $38.87 | $56.40 | 174,600 | — | — |
| 2017-08-23 | $39.32 | $57.05 | 276,100 | — | — |
| 2017-08-22 | $40.49 | $58.75 | 138,600 | — | — |
| 2017-08-21 | $40.36 | $58.56 | 181,800 | — | — |
| 2017-08-18 | $40.99 | $59.47 | 652,300 | — | — |
| 2017-08-17 | $40.05 | $58.11 | 322,700 | — | — |
| 2017-08-16 | $39.66 | $57.54 | 294,100 | — | — |
| 2017-08-15 | $39.54 | $57.37 | 433,900 | — | — |
| 2017-08-14 | $39.56 | $57.40 | 471,600 | — | — |
| 2017-08-11 | $39.72 | $57.63 | 662,100 | — | — |
| 2017-08-10 | $38.81 | $56.31 | 1,136,000 | — | — |
| 2017-08-09 | $37.29 | $54.10 | 860,900 | — | — |
| 2017-08-08 | $38.12 | $55.31 | 364,800 | — | — |
| 2017-08-07 | $38.91 | $56.45 | 382,600 | — | — |
| 2017-08-04 | $38.01 | $55.15 | 460,100 | — | — |
| 2017-08-03 | $38.90 | $56.44 | 527,500 | — | — |
| 2017-08-02 | $40.14 | $58.24 | 289,900 | — | — |
| 2017-08-01 | $41.05 | $59.56 | 152,400 | — | — |
| 2017-07-31 | $41.14 | $59.69 | 332,400 | — | — |
| 2017-07-28 | $40.96 | $59.43 | 265,200 | — | — |
| 2017-07-27 | $41.99 | $60.92 | 231,300 | — | — |
| 2017-07-26 | $42.03 | $60.98 | 193,300 | — | — |
| 2017-07-25 | $42.78 | $62.07 | 179,200 | — | — |
| 2017-07-24 | $42.29 | $61.36 | 270,400 | — | — |
| 2017-07-21 | $43.72 | $63.43 | 242,100 | — | — |
| 2017-07-20 | $43.74 | $63.46 | 118,000 | — | — |
| 2017-07-19 | $43.52 | $63.14 | 113,100 | — | — |
| 2017-07-18 | $42.82 | $62.13 | 152,700 | — | — |
| 2017-07-17 | $43.49 | $63.10 | 250,900 | — | — |
| 2017-07-14 | $43.03 | $62.43 | 162,300 | — | — |
| 2017-07-13 | $42.97 | $62.34 | 176,700 | — | — |
| 2017-07-12 | $42.76 | $62.04 | 167,500 | — | — |
| 2017-07-11 | $42.59 | $61.79 | 204,800 | — | — |
| 2017-07-10 | $42.82 | $62.13 | 304,900 | — | — |
| 2017-07-07 | $42.62 | $61.84 | 228,200 | — | — |
| 2017-07-06 | $42.79 | $62.08 | 225,200 | — | — |
| 2017-07-05 | $43.28 | $62.79 | 295,700 | — | — |
| 2017-07-03 | $44.83 | $65.04 | 133,100 | — | — |
| 2017-06-30 | $44.05 | $63.91 | 223,400 | — | — |
| 2017-06-29 | $44.79 | $64.98 | 165,500 | — | — |
| 2017-06-28 | $44.16 | $64.07 | 182,100 | — | — |
| 2017-06-27 | $44.17 | $64.08 | 216,100 | — | — |
| 2017-06-26 | $44.04 | $63.90 | 175,900 | — | — |
| 2017-06-23 | $43.46 | $63.05 | 294,300 | — | — |
| 2017-06-22 | $43.06 | $62.47 | 169,200 | — | — |
| 2017-06-21 | $42.46 | $61.60 | 258,100 | — | — |
| 2017-06-20 | $43.19 | $62.66 | 283,600 | — | — |
| 2017-06-19 | $44.06 | $63.93 | 469,300 | — | — |
| 2017-06-16 | $43.12 | $62.56 | 635,600 | — | — |
| 2017-06-15 | $43.12 | $62.56 | 431,100 | — | — |
| 2017-06-14 | $45.44 | $64.52 | 362,300 | — | — |
| 2017-06-13 | $45.59 | $64.73 | 372,800 | — | — |
| 2017-06-12 | $46.59 | $66.15 | 452,700 | — | — |
| 2017-06-09 | $46.09 | $65.44 | 319,100 | — | — |
| 2017-06-08 | $44.76 | $63.55 | 245,900 | — | — |
| 2017-06-07 | $45.09 | $64.02 | 457,400 | — | — |
| 2017-06-06 | $46.02 | $65.34 | 318,000 | — | — |
| 2017-06-05 | $46.21 | $65.61 | 321,900 | — | — |
| 2017-06-02 | $47.16 | $66.96 | 431,600 | — | — |
| 2017-06-01 | $47.76 | $67.81 | 491,900 | — | — |
| 2017-05-31 | $45.75 | $64.96 | 545,300 | — | — |
| 2017-05-30 | $46.81 | $66.47 | 187,900 | — | — |
| 2017-05-26 | $47.25 | $67.09 | 307,800 | — | — |
| 2017-05-25 | $48.03 | $68.20 | 229,200 | — | — |
| 2017-05-24 | $48.57 | $68.96 | 182,000 | — | — |
| 2017-05-23 | $48.61 | $69.02 | 238,600 | — | — |
| 2017-05-22 | $49.06 | $69.66 | 253,100 | — | — |
| 2017-05-19 | $49.70 | $70.57 | 398,400 | — | — |
| 2017-05-18 | $49.05 | $69.65 | 407,800 | — | — |
| 2017-05-17 | $49.20 | $69.86 | 425,500 | — | — |
| 2017-05-16 | $49.79 | $70.70 | 487,100 | — | — |
| 2017-05-15 | $51.12 | $72.58 | 223,700 | — | — |
| 2017-05-12 | $51.14 | $72.61 | 186,800 | — | — |
| 2017-05-11 | $51.76 | $73.49 | 155,800 | — | — |
| 2017-05-10 | $52.65 | $74.76 | 282,400 | — | — |
| 2017-05-09 | $51.29 | $72.83 | 297,800 | — | — |
| 2017-05-08 | $51.66 | $73.35 | 263,800 | — | — |
| 2017-05-05 | $52.56 | $74.63 | 245,500 | — | — |
| 2017-05-04 | $52.55 | $74.62 | 267,200 | — | — |
| 2017-05-03 | $53.03 | $75.30 | 436,200 | — | — |
| 2017-05-02 | $53.79 | $76.38 | 785,100 | — | — |
| 2017-05-01 | $56.55 | $80.29 | 439,100 | — | — |
| 2017-04-28 | $56.54 | $80.28 | 270,900 | — | — |
| 2017-04-27 | $56.63 | $80.41 | 201,300 | — | — |
| 2017-04-26 | $56.91 | $80.81 | 379,000 | — | — |
| 2017-04-25 | $56.64 | $80.42 | 173,300 | — | — |
| 2017-04-24 | $56.59 | $80.35 | 186,300 | — | — |
| 2017-04-21 | $56.39 | $80.07 | 222,400 | — | — |
| 2017-04-20 | $56.23 | $79.84 | 242,800 | — | — |
| 2017-04-19 | $55.54 | $78.86 | 212,600 | — | — |
| 2017-04-18 | $55.34 | $78.58 | 214,500 | — | — |
| 2017-04-17 | $54.74 | $77.72 | 300,600 | — | — |
| 2017-04-13 | $54.59 | $77.51 | 169,400 | — | — |
| 2017-04-12 | $55.49 | $78.79 | 175,500 | — | — |
| 2017-04-11 | $55.21 | $78.39 | 221,300 | — | — |
| 2017-04-10 | $54.76 | $77.75 | 231,600 | — | — |
| 2017-04-07 | $54.61 | $77.54 | 413,000 | — | — |
| 2017-04-06 | $54.76 | $77.75 | 259,400 | — | — |
| 2017-04-05 | $53.76 | $76.33 | 313,600 | — | — |
| 2017-04-04 | $53.74 | $76.31 | 243,700 | — | — |
| 2017-04-03 | $53.82 | $76.42 | 252,800 | — | — |
| 2017-03-31 | $54.42 | $77.27 | 270,500 | — | — |
| 2017-03-30 | $54.00 | $76.67 | 224,800 | — | — |
| 2017-03-29 | $53.39 | $75.81 | 256,500 | — | — |
| 2017-03-28 | $53.02 | $75.28 | 454,500 | — | — |
| 2017-03-27 | $51.28 | $72.81 | 316,500 | — | — |
| 2017-03-24 | $51.36 | $72.93 | 328,900 | — | — |
| 2017-03-23 | $50.77 | $72.09 | 330,500 | — | — |
| 2017-03-22 | $50.59 | $71.83 | 625,900 | — | — |
| 2017-03-21 | $51.12 | $72.58 | 531,600 | — | — |
| 2017-03-20 | $52.11 | $73.99 | 415,100 | — | — |
| 2017-03-17 | $53.15 | $75.47 | 556,200 | — | — |
| 2017-03-16 | $53.53 | $76.01 | 521,200 | — | — |
| 2017-03-15 | $54.82 | $76.46 | 734,100 | — | — |
| 2017-03-14 | $55.50 | $77.41 | 348,700 | — | — |
| 2017-03-13 | $55.07 | $76.81 | 417,100 | — | — |
| 2017-03-10 | $55.38 | $77.24 | 295,300 | — | — |
| 2017-03-09 | $54.82 | $76.46 | 628,300 | — | — |
| 2017-03-08 | $53.43 | $74.52 | 343,100 | — | — |
| 2017-03-07 | $53.54 | $74.68 | 456,800 | — | — |
| 2017-03-06 | $53.32 | $74.37 | 822,800 | — | — |
| 2017-03-03 | $53.49 | $74.61 | 613,000 | — | — |
| 2017-03-02 | $52.15 | $72.74 | 825,000 | — | — |
| 2017-03-01 | $52.90 | $73.78 | 1,882,600 | — | — |
| 2017-02-28 | $59.82 | $83.44 | 366,300 | — | — |
| 2017-02-27 | $60.23 | $84.01 | 267,300 | — | — |
| 2017-02-24 | $59.86 | $83.49 | 420,000 | — | — |
| 2017-02-23 | $59.48 | $82.96 | 589,000 | — | — |
| 2017-02-22 | $59.73 | $83.31 | 548,300 | — | — |
| 2017-02-21 | $61.70 | $86.06 | 1,313,100 | — | — |
| 2017-02-17 | $60.14 | $83.88 | 1,458,500 | — | — |
| 2017-02-16 | $66.55 | $92.82 | 188,800 | — | — |
| 2017-02-15 | $66.57 | $92.85 | 199,500 | — | — |
| 2017-02-14 | $66.57 | $92.85 | 242,700 | — | — |
| 2017-02-13 | $66.73 | $93.07 | 309,300 | — | — |
| 2017-02-10 | $66.81 | $93.18 | 214,800 | — | — |
| 2017-02-09 | $66.59 | $92.88 | 402,900 | — | — |
| 2017-02-08 | $66.41 | $92.63 | 461,700 | — | — |
| 2017-02-07 | $66.50 | $92.75 | 181,200 | — | — |
| 2017-02-06 | $67.41 | $94.02 | 173,600 | — | — |
| 2017-02-03 | $67.62 | $94.31 | 165,300 | — | — |
| 2017-02-02 | $67.37 | $93.97 | 131,000 | — | — |
| 2017-02-01 | $67.21 | $93.74 | 197,800 | — | — |
| 2017-01-31 | $68.58 | $95.65 | 200,600 | — | — |
| 2017-01-30 | $68.37 | $95.36 | 250,800 | — | — |
| 2017-01-27 | $67.75 | $94.50 | 198,500 | — | — |
| 2017-01-26 | $68.12 | $95.01 | 221,400 | — | — |
| 2017-01-25 | $69.29 | $96.64 | 379,600 | — | — |
| 2017-01-24 | $69.31 | $96.67 | 532,100 | — | — |
| 2017-01-23 | $72.28 | $100.81 | 220,400 | — | — |
| 2017-01-20 | $73.21 | $102.11 | 159,800 | — | — |
| 2017-01-19 | $73.41 | $102.39 | 183,500 | — | — |
| 2017-01-18 | $74.97 | $104.57 | 206,500 | — | — |
| 2017-01-17 | $74.21 | $103.51 | 334,100 | — | — |
| 2017-01-13 | $75.56 | $105.39 | 160,600 | — | — |
| 2017-01-12 | $76.62 | $106.87 | 99,800 | — | — |
| 2017-01-11 | $76.96 | $107.34 | 215,000 | — | — |
| 2017-01-10 | $76.99 | $107.38 | 215,900 | — | — |
| 2017-01-09 | $75.56 | $105.39 | 159,100 | — | — |
| 2017-01-06 | $75.99 | $105.99 | 173,800 | — | — |
| 2017-01-05 | $76.58 | $106.81 | 201,600 | — | — |
| 2017-01-04 | $76.69 | $106.96 | 270,500 | — | — |
| 2017-01-03 | $75.94 | $105.92 | 210,600 | — | — |