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
- 2005-02-17 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 | $62.00 | $72.48 | 159,400 | — | — |
| 2017-12-28 | $61.93 | $72.40 | 247,500 | — | — |
| 2017-12-27 | $61.85 | $72.30 | 94,600 | — | — |
| 2017-12-26 | $61.87 | $72.33 | 130,000 | — | — |
| 2017-12-22 | $62.25 | $72.77 | 151,800 | — | — |
| 2017-12-21 | $62.21 | $72.73 | 206,700 | — | — |
| 2017-12-20 | $62.57 | $73.15 | 233,000 | — | — |
| 2017-12-19 | $62.44 | $72.99 | 207,200 | — | — |
| 2017-12-18 | $62.60 | $73.18 | 371,100 | — | — |
| 2017-12-15 | $62.32 | $72.85 | 557,100 | — | — |
| 2017-12-14 | $60.99 | $71.30 | 228,200 | — | — |
| 2017-12-13 | $61.41 | $71.79 | 494,800 | — | — |
| 2017-12-12 | $61.30 | $71.66 | 218,900 | — | — |
| 2017-12-11 | $61.89 | $72.35 | 247,500 | — | — |
| 2017-12-08 | $61.79 | $72.23 | 226,700 | — | — |
| 2017-12-07 | $61.10 | $71.43 | 232,400 | — | — |
| 2017-12-06 | $61.17 | $71.51 | 303,900 | — | — |
| 2017-12-05 | $61.40 | $71.78 | 296,300 | — | — |
| 2017-12-04 | $61.82 | $72.27 | 277,100 | — | — |
| 2017-12-01 | $62.02 | $72.50 | 236,000 | — | — |
| 2017-11-30 | $62.18 | $72.69 | 560,300 | — | — |
| 2017-11-29 | $61.70 | $72.13 | 414,300 | — | — |
| 2017-11-28 | $62.92 | $73.56 | 296,500 | — | — |
| 2017-11-27 | $62.66 | $73.25 | 305,300 | — | — |
| 2017-11-24 | $63.25 | $73.94 | 166,500 | — | — |
| 2017-11-22 | $62.85 | $73.47 | 224,900 | — | — |
| 2017-11-21 | $62.47 | $73.03 | 400,600 | — | — |
| 2017-11-20 | $61.87 | $72.33 | 314,500 | — | — |
| 2017-11-17 | $61.49 | $71.88 | 351,400 | — | — |
| 2017-11-16 | $60.95 | $71.25 | 400,400 | — | — |
| 2017-11-15 | $61.06 | $71.38 | 462,300 | — | — |
| 2017-11-14 | $61.00 | $71.31 | 280,100 | — | — |
| 2017-11-13 | $60.05 | $70.20 | 346,300 | — | — |
| 2017-11-10 | $60.65 | $70.90 | 350,100 | — | — |
| 2017-11-09 | $59.64 | $69.72 | 264,000 | — | — |
| 2017-11-08 | $59.36 | $69.39 | 294,900 | — | — |
| 2017-11-07 | $59.03 | $69.01 | 212,700 | — | — |
| 2017-11-06 | $59.17 | $69.17 | 237,800 | — | — |
| 2017-11-03 | $58.98 | $68.95 | 323,800 | — | — |
| 2017-11-02 | $58.65 | $68.38 | 381,300 | — | — |
| 2017-11-01 | $58.35 | $68.03 | 273,000 | — | — |
| 2017-10-31 | $57.94 | $67.55 | 452,500 | — | — |
| 2017-10-30 | $57.68 | $67.25 | 411,900 | — | — |
| 2017-10-27 | $57.38 | $66.90 | 480,300 | — | — |
| 2017-10-26 | $57.53 | $67.07 | 876,200 | — | — |
| 2017-10-25 | $59.98 | $69.93 | 549,500 | — | — |
| 2017-10-24 | $60.77 | $70.85 | 372,500 | — | — |
| 2017-10-23 | $59.84 | $69.76 | 475,700 | — | — |
| 2017-10-20 | $59.77 | $69.68 | 382,300 | — | — |
| 2017-10-19 | $59.54 | $69.41 | 408,000 | — | — |
| 2017-10-18 | $60.17 | $70.15 | 571,800 | — | — |
| 2017-10-17 | $59.20 | $69.02 | 156,000 | — | — |
| 2017-10-16 | $59.48 | $69.34 | 185,000 | — | — |
| 2017-10-13 | $59.36 | $69.20 | 315,600 | — | — |
| 2017-10-12 | $58.95 | $68.73 | 262,400 | — | — |
| 2017-10-11 | $58.12 | $67.76 | 175,000 | — | — |
| 2017-10-10 | $57.80 | $67.39 | 254,300 | — | — |
| 2017-10-09 | $57.93 | $67.54 | 251,500 | — | — |
| 2017-10-06 | $57.42 | $66.94 | 342,900 | — | — |
| 2017-10-05 | $57.71 | $67.28 | 192,700 | — | — |
| 2017-10-04 | $57.95 | $67.56 | 297,600 | — | — |
| 2017-10-03 | $58.16 | $67.81 | 200,400 | — | — |
| 2017-10-02 | $57.86 | $67.46 | 170,200 | — | — |
| 2017-09-29 | $57.52 | $67.06 | 185,200 | — | — |
| 2017-09-28 | $57.69 | $67.26 | 163,700 | — | — |
| 2017-09-27 | $57.57 | $67.12 | 251,200 | — | — |
| 2017-09-26 | $57.08 | $66.55 | 250,800 | — | — |
| 2017-09-25 | $58.19 | $67.84 | 253,900 | — | — |
| 2017-09-22 | $58.18 | $67.83 | 319,700 | — | — |
| 2017-09-21 | $57.94 | $67.55 | 344,300 | — | — |
| 2017-09-20 | $58.30 | $67.97 | 424,900 | — | — |
| 2017-09-19 | $57.92 | $67.53 | 524,700 | — | — |
| 2017-09-18 | $58.67 | $68.40 | 387,000 | — | — |
| 2017-09-15 | $58.29 | $67.96 | 611,400 | — | — |
| 2017-09-14 | $58.19 | $67.84 | 1,104,000 | — | — |
| 2017-09-13 | $59.07 | $68.87 | 3,830,800 | — | — |
| 2017-09-12 | $53.94 | $62.89 | 793,400 | — | — |
| 2017-09-11 | $51.50 | $60.04 | 315,700 | — | — |
| 2017-09-08 | $50.49 | $58.86 | 294,500 | — | — |
| 2017-09-07 | $50.18 | $58.50 | 190,900 | — | — |
| 2017-09-06 | $50.70 | $59.11 | 339,900 | — | — |
| 2017-09-05 | $50.69 | $59.10 | 182,200 | — | — |
| 2017-09-01 | $50.71 | $59.12 | 357,200 | — | — |
| 2017-08-31 | $50.46 | $58.83 | 399,000 | — | — |
| 2017-08-30 | $49.82 | $58.08 | 552,500 | — | — |
| 2017-08-29 | $49.49 | $57.70 | 615,800 | — | — |
| 2017-08-28 | $49.89 | $58.16 | 462,900 | — | — |
| 2017-08-25 | $50.17 | $58.49 | 792,800 | — | — |
| 2017-08-24 | $49.11 | $57.25 | 508,000 | — | — |
| 2017-08-23 | $49.09 | $57.23 | 516,100 | — | — |
| 2017-08-22 | $48.76 | $56.85 | 541,300 | — | — |
| 2017-08-21 | $48.25 | $56.25 | 314,300 | — | — |
| 2017-08-18 | $48.42 | $56.45 | 393,500 | — | — |
| 2017-08-17 | $48.68 | $56.75 | 309,800 | — | — |
| 2017-08-16 | $49.52 | $57.73 | 413,100 | — | — |
| 2017-08-15 | $49.65 | $57.88 | 246,000 | — | — |
| 2017-08-14 | $50.31 | $58.65 | 373,500 | — | — |
| 2017-08-11 | $50.00 | $58.29 | 516,400 | — | — |
| 2017-08-10 | $49.99 | $58.28 | 334,500 | — | — |
| 2017-08-09 | $51.08 | $59.55 | 537,700 | — | — |
| 2017-08-08 | $50.92 | $59.36 | 371,500 | — | — |
| 2017-08-07 | $51.17 | $59.66 | 354,500 | — | — |
| 2017-08-04 | $51.15 | $59.63 | 312,700 | — | — |
| 2017-08-03 | $51.41 | $59.94 | 703,900 | — | — |
| 2017-08-02 | $51.32 | $59.67 | 669,800 | — | — |
| 2017-08-01 | $52.63 | $61.19 | 447,900 | — | — |
| 2017-07-31 | $51.75 | $60.17 | 293,300 | — | — |
| 2017-07-28 | $52.57 | $61.12 | 354,700 | — | — |
| 2017-07-27 | $53.10 | $61.74 | 282,800 | — | — |
| 2017-07-26 | $54.69 | $63.59 | 696,700 | — | — |
| 2017-07-25 | $52.88 | $61.48 | 489,300 | — | — |
| 2017-07-24 | $53.39 | $62.07 | 249,500 | — | — |
| 2017-07-21 | $52.77 | $61.35 | 322,900 | — | — |
| 2017-07-20 | $53.37 | $62.05 | 141,200 | — | — |
| 2017-07-19 | $53.11 | $61.75 | 256,400 | — | — |
| 2017-07-18 | $52.54 | $61.09 | 454,700 | — | — |
| 2017-07-17 | $53.96 | $62.74 | 684,700 | — | — |
| 2017-07-14 | $51.36 | $59.71 | 159,200 | — | — |
| 2017-07-13 | $51.31 | $59.66 | 238,000 | — | — |
| 2017-07-12 | $51.28 | $59.62 | 342,800 | — | — |
| 2017-07-11 | $50.68 | $58.92 | 208,300 | — | — |
| 2017-07-10 | $50.35 | $58.54 | 300,700 | — | — |
| 2017-07-07 | $50.25 | $58.42 | 254,800 | — | — |
| 2017-07-06 | $49.32 | $57.34 | 631,100 | — | — |
| 2017-07-05 | $49.36 | $57.39 | 407,500 | — | — |
| 2017-07-03 | $48.99 | $56.96 | 178,800 | — | — |
| 2017-06-30 | $48.96 | $56.92 | 320,600 | — | — |
| 2017-06-29 | $49.47 | $57.52 | 260,100 | — | — |
| 2017-06-28 | $50.00 | $58.13 | 190,200 | — | — |
| 2017-06-27 | $49.30 | $57.32 | 408,200 | — | — |
| 2017-06-26 | $50.40 | $58.60 | 182,500 | — | — |
| 2017-06-23 | $50.02 | $58.16 | 398,200 | — | — |
| 2017-06-22 | $49.65 | $57.73 | 190,700 | — | — |
| 2017-06-21 | $49.66 | $57.74 | 319,200 | — | — |
| 2017-06-20 | $49.89 | $58.00 | 252,500 | — | — |
| 2017-06-19 | $50.29 | $58.47 | 223,000 | — | — |
| 2017-06-16 | $49.37 | $57.40 | 593,000 | — | — |
| 2017-06-15 | $49.91 | $58.03 | 295,500 | — | — |
| 2017-06-14 | $50.11 | $58.26 | 210,300 | — | — |
| 2017-06-13 | $50.50 | $58.71 | 220,000 | — | — |
| 2017-06-12 | $49.95 | $58.07 | 183,200 | — | — |
| 2017-06-09 | $50.15 | $58.31 | 369,100 | — | — |
| 2017-06-08 | $50.14 | $58.30 | 340,200 | — | — |
| 2017-06-07 | $50.43 | $58.63 | 220,100 | — | — |
| 2017-06-06 | $51.10 | $59.41 | 214,000 | — | — |
| 2017-06-05 | $51.68 | $60.09 | 189,900 | — | — |
| 2017-06-02 | $51.86 | $60.30 | 274,200 | — | — |
| 2017-06-01 | $51.65 | $60.05 | 279,600 | — | — |
| 2017-05-31 | $50.39 | $58.59 | 347,300 | — | — |
| 2017-05-30 | $51.08 | $59.39 | 387,300 | — | — |
| 2017-05-26 | $51.00 | $59.30 | 566,900 | — | — |
| 2017-05-25 | $50.38 | $58.57 | 334,500 | — | — |
| 2017-05-24 | $50.43 | $58.63 | 359,300 | — | — |
| 2017-05-23 | $50.78 | $59.04 | 210,200 | — | — |
| 2017-05-22 | $51.15 | $59.47 | 225,500 | — | — |
| 2017-05-19 | $50.59 | $58.82 | 223,000 | — | — |
| 2017-05-18 | $49.96 | $58.09 | 313,100 | — | — |
| 2017-05-17 | $50.18 | $58.34 | 325,200 | — | — |
| 2017-05-16 | $51.02 | $59.32 | 215,100 | — | — |
| 2017-05-15 | $51.25 | $59.59 | 150,700 | — | — |
| 2017-05-12 | $51.25 | $59.59 | 276,700 | — | — |
| 2017-05-11 | $51.69 | $60.10 | 223,700 | — | — |
| 2017-05-10 | $51.92 | $60.37 | 338,000 | — | — |
| 2017-05-09 | $51.43 | $59.80 | 383,000 | — | — |
| 2017-05-08 | $51.66 | $60.06 | 243,300 | — | — |
| 2017-05-05 | $51.69 | $60.10 | 242,100 | — | — |
| 2017-05-04 | $51.50 | $59.88 | 449,500 | — | — |
| 2017-05-03 | $51.37 | $59.56 | 342,300 | — | — |
| 2017-05-02 | $51.84 | $60.11 | 424,600 | — | — |
| 2017-05-01 | $51.20 | $59.37 | 376,100 | — | — |
| 2017-04-28 | $52.73 | $61.14 | 589,500 | — | — |
| 2017-04-27 | $53.03 | $61.49 | 507,700 | — | — |
| 2017-04-26 | $52.42 | $60.78 | 250,800 | — | — |
| 2017-04-25 | $53.09 | $61.56 | 263,000 | — | — |
| 2017-04-24 | $52.58 | $60.97 | 434,700 | — | — |
| 2017-04-21 | $51.57 | $59.79 | 196,700 | — | — |
| 2017-04-20 | $51.64 | $59.88 | 260,800 | — | — |
| 2017-04-19 | $51.14 | $59.30 | 256,500 | — | — |
| 2017-04-18 | $51.63 | $59.86 | 400,000 | — | — |
| 2017-04-17 | $51.77 | $60.03 | 249,000 | — | — |
| 2017-04-13 | $50.95 | $59.08 | 267,400 | — | — |
| 2017-04-12 | $50.99 | $59.12 | 303,900 | — | — |
| 2017-04-11 | $51.37 | $59.56 | 276,800 | — | — |
| 2017-04-10 | $51.42 | $59.62 | 292,700 | — | — |
| 2017-04-07 | $52.05 | $60.35 | 1,305,000 | — | — |
| 2017-04-06 | $51.07 | $59.22 | 257,400 | — | — |
| 2017-04-05 | $51.12 | $59.27 | 461,200 | — | — |
| 2017-04-04 | $51.75 | $60.00 | 377,200 | — | — |
| 2017-04-03 | $51.53 | $59.75 | 264,200 | — | — |
| 2017-03-31 | $52.41 | $60.77 | 295,400 | — | — |
| 2017-03-30 | $52.08 | $60.39 | 273,600 | — | — |
| 2017-03-29 | $52.21 | $60.54 | 496,500 | — | — |
| 2017-03-28 | $51.52 | $59.74 | 237,500 | — | — |
| 2017-03-27 | $51.20 | $59.37 | 232,500 | — | — |
| 2017-03-24 | $51.24 | $59.41 | 229,600 | — | — |
| 2017-03-23 | $51.17 | $59.33 | 182,600 | — | — |
| 2017-03-22 | $51.06 | $59.20 | 237,900 | — | — |
| 2017-03-21 | $51.01 | $59.15 | 256,700 | — | — |
| 2017-03-20 | $51.71 | $59.96 | 217,800 | — | — |
| 2017-03-17 | $51.84 | $60.11 | 286,600 | — | — |
| 2017-03-16 | $51.70 | $59.95 | 351,400 | — | — |
| 2017-03-15 | $51.46 | $59.67 | 291,100 | — | — |
| 2017-03-14 | $50.61 | $58.68 | 366,100 | — | — |
| 2017-03-13 | $50.78 | $58.88 | 230,400 | — | — |
| 2017-03-10 | $50.90 | $59.02 | 342,000 | — | — |
| 2017-03-09 | $50.40 | $58.44 | 299,400 | — | — |
| 2017-03-08 | $50.26 | $58.28 | 369,800 | — | — |
| 2017-03-07 | $50.50 | $58.55 | 470,400 | — | — |
| 2017-03-06 | $50.06 | $58.04 | 333,700 | — | — |
| 2017-03-03 | $49.71 | $57.64 | 379,500 | — | — |
| 2017-03-02 | $50.48 | $58.53 | 576,100 | — | — |
| 2017-03-01 | $50.07 | $58.06 | 361,600 | — | — |
| 2017-02-28 | $48.89 | $56.69 | 443,200 | — | — |
| 2017-02-27 | $49.62 | $57.53 | 401,300 | — | — |
| 2017-02-24 | $49.04 | $56.86 | 273,300 | — | — |
| 2017-02-23 | $48.93 | $56.73 | 549,200 | — | — |
| 2017-02-22 | $49.92 | $57.88 | 222,800 | — | — |
| 2017-02-21 | $49.65 | $57.57 | 344,400 | — | — |
| 2017-02-17 | $49.45 | $57.34 | 211,000 | — | — |
| 2017-02-16 | $49.41 | $57.29 | 208,700 | — | — |
| 2017-02-15 | $49.45 | $57.34 | 245,200 | — | — |
| 2017-02-14 | $49.35 | $57.22 | 595,500 | — | — |
| 2017-02-13 | $49.48 | $57.37 | 429,500 | — | — |
| 2017-02-10 | $48.78 | $56.56 | 397,700 | — | — |
| 2017-02-09 | $48.72 | $56.49 | 502,500 | — | — |
| 2017-02-08 | $47.56 | $55.15 | 503,400 | — | — |
| 2017-02-07 | $47.61 | $55.20 | 382,600 | — | — |
| 2017-02-06 | $48.27 | $55.97 | 423,200 | — | — |
| 2017-02-03 | $48.22 | $55.91 | 411,900 | — | — |
| 2017-02-02 | $47.95 | $55.60 | 368,100 | — | — |
| 2017-02-01 | $48.00 | $55.49 | 350,000 | — | — |
| 2017-01-31 | $47.91 | $55.39 | 441,700 | — | — |
| 2017-01-30 | $47.96 | $55.45 | 489,900 | — | — |
| 2017-01-27 | $47.89 | $55.37 | 665,900 | — | — |
| 2017-01-26 | $48.59 | $56.18 | 909,600 | — | — |
| 2017-01-25 | $49.65 | $57.40 | 854,800 | — | — |
| 2017-01-24 | $49.37 | $57.08 | 375,200 | — | — |
| 2017-01-23 | $49.01 | $56.66 | 377,000 | — | — |
| 2017-01-20 | $49.00 | $56.65 | 656,600 | — | — |
| 2017-01-19 | $48.85 | $56.48 | 425,600 | — | — |
| 2017-01-18 | $48.60 | $56.19 | 482,200 | — | — |
| 2017-01-17 | $48.94 | $56.58 | 534,400 | — | — |
| 2017-01-13 | $48.68 | $56.28 | 282,400 | — | — |
| 2017-01-12 | $48.27 | $55.81 | 333,700 | — | — |
| 2017-01-11 | $48.16 | $55.68 | 322,900 | — | — |
| 2017-01-10 | $48.10 | $55.61 | 484,200 | — | — |
| 2017-01-09 | $48.02 | $55.52 | 525,400 | — | — |
| 2017-01-06 | $47.88 | $55.35 | 484,100 | — | — |
| 2017-01-05 | $48.10 | $55.61 | 989,900 | — | — |
| 2017-01-04 | $46.93 | $54.26 | 378,500 | — | — |
| 2017-01-03 | $46.06 | $53.25 | 562,500 | — | — |