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
- 2010-05-28 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 | $56.04 | $67.56 | 349,300 | — | — |
| 2017-12-28 | $56.28 | $67.85 | 283,700 | — | — |
| 2017-12-27 | $56.36 | $67.95 | 200,800 | — | — |
| 2017-12-26 | $56.37 | $67.96 | 200,300 | — | — |
| 2017-12-22 | $56.55 | $68.18 | 298,800 | — | — |
| 2017-12-21 | $56.08 | $67.61 | 323,500 | — | — |
| 2017-12-20 | $56.51 | $68.13 | 458,100 | — | — |
| 2017-12-19 | $57.02 | $68.75 | 998,900 | — | — |
| 2017-12-18 | $56.76 | $68.43 | 667,000 | — | — |
| 2017-12-15 | $55.90 | $67.40 | 1,860,900 | — | — |
| 2017-12-14 | $55.77 | $67.24 | 406,900 | — | — |
| 2017-12-13 | $55.57 | $67.00 | 535,700 | — | — |
| 2017-12-12 | $56.11 | $67.65 | 422,100 | — | — |
| 2017-12-11 | $56.54 | $68.17 | 546,800 | — | — |
| 2017-12-08 | $56.04 | $67.56 | 557,500 | — | — |
| 2017-12-07 | $55.57 | $67.00 | 483,500 | — | — |
| 2017-12-06 | $55.16 | $66.04 | 315,000 | — | — |
| 2017-12-05 | $55.30 | $66.21 | 486,600 | — | — |
| 2017-12-04 | $55.28 | $66.19 | 475,600 | — | — |
| 2017-12-01 | $55.52 | $66.48 | 452,400 | — | — |
| 2017-11-30 | $55.59 | $66.56 | 579,000 | — | — |
| 2017-11-29 | $54.86 | $65.69 | 563,100 | — | — |
| 2017-11-28 | $55.29 | $66.20 | 649,800 | — | — |
| 2017-11-27 | $55.01 | $65.87 | 338,100 | — | — |
| 2017-11-24 | $55.05 | $65.91 | 231,500 | — | — |
| 2017-11-22 | $54.60 | $65.37 | 253,800 | — | — |
| 2017-11-21 | $55.10 | $65.97 | 557,700 | — | — |
| 2017-11-20 | $54.62 | $65.40 | 302,600 | — | — |
| 2017-11-17 | $54.46 | $65.21 | 417,800 | — | — |
| 2017-11-16 | $54.78 | $65.59 | 360,000 | — | — |
| 2017-11-15 | $54.33 | $65.05 | 533,900 | — | — |
| 2017-11-14 | $54.68 | $65.47 | 712,700 | — | — |
| 2017-11-13 | $53.96 | $64.61 | 662,200 | — | — |
| 2017-11-10 | $54.25 | $64.96 | 604,100 | — | — |
| 2017-11-09 | $54.85 | $65.67 | 405,100 | — | — |
| 2017-11-08 | $54.75 | $65.55 | 648,400 | — | — |
| 2017-11-07 | $55.37 | $66.30 | 657,600 | — | — |
| 2017-11-06 | $55.66 | $66.64 | 533,100 | — | — |
| 2017-11-03 | $54.68 | $65.47 | 370,700 | — | — |
| 2017-11-02 | $54.25 | $64.96 | 978,600 | — | — |
| 2017-11-01 | $54.51 | $65.27 | 557,000 | — | — |
| 2017-10-31 | $54.42 | $65.16 | 884,400 | — | — |
| 2017-10-30 | $53.17 | $63.66 | 590,200 | — | — |
| 2017-10-27 | $53.36 | $63.89 | 681,200 | — | — |
| 2017-10-26 | $52.31 | $62.63 | 1,430,700 | — | — |
| 2017-10-25 | $51.06 | $61.14 | 973,100 | — | — |
| 2017-10-24 | $50.96 | $61.02 | 732,800 | — | — |
| 2017-10-23 | $50.64 | $60.63 | 352,500 | — | — |
| 2017-10-20 | $50.45 | $60.41 | 388,000 | — | — |
| 2017-10-19 | $50.65 | $60.64 | 424,400 | — | — |
| 2017-10-18 | $50.37 | $60.31 | 382,800 | — | — |
| 2017-10-17 | $49.94 | $59.79 | 822,500 | — | — |
| 2017-10-16 | $50.69 | $60.69 | 431,000 | — | — |
| 2017-10-13 | $50.10 | $59.99 | 454,700 | — | — |
| 2017-10-12 | $50.09 | $59.97 | 339,100 | — | — |
| 2017-10-11 | $50.27 | $60.19 | 450,200 | — | — |
| 2017-10-10 | $50.42 | $60.37 | 764,200 | — | — |
| 2017-10-09 | $49.64 | $59.44 | 576,600 | — | — |
| 2017-10-06 | $49.95 | $59.81 | 837,100 | — | — |
| 2017-10-05 | $49.93 | $59.78 | 768,700 | — | — |
| 2017-10-04 | $50.24 | $60.15 | 782,900 | — | — |
| 2017-10-03 | $50.87 | $60.91 | 760,000 | — | — |
| 2017-10-02 | $50.40 | $60.35 | 644,900 | — | — |
| 2017-09-29 | $49.97 | $59.83 | 477,300 | — | — |
| 2017-09-28 | $49.68 | $59.48 | 635,100 | — | — |
| 2017-09-27 | $49.09 | $58.78 | 536,600 | — | — |
| 2017-09-26 | $49.15 | $58.85 | 224,200 | — | — |
| 2017-09-25 | $49.27 | $58.99 | 310,400 | — | — |
| 2017-09-22 | $49.19 | $58.90 | 328,200 | — | — |
| 2017-09-21 | $48.84 | $58.48 | 388,900 | — | — |
| 2017-09-20 | $49.26 | $58.98 | 360,500 | — | — |
| 2017-09-19 | $49.30 | $59.03 | 467,800 | — | — |
| 2017-09-18 | $49.25 | $58.97 | 517,300 | — | — |
| 2017-09-15 | $49.07 | $58.75 | 1,171,900 | — | — |
| 2017-09-14 | $48.76 | $58.38 | 596,800 | — | — |
| 2017-09-13 | $49.25 | $58.97 | 653,800 | — | — |
| 2017-09-12 | $49.42 | $59.17 | 593,300 | — | — |
| 2017-09-11 | $48.55 | $58.13 | 926,600 | — | — |
| 2017-09-08 | $48.16 | $57.66 | 555,300 | — | — |
| 2017-09-07 | $47.08 | $56.37 | 452,500 | — | — |
| 2017-09-06 | $47.43 | $56.33 | 616,200 | — | — |
| 2017-09-05 | $47.66 | $56.61 | 609,100 | — | — |
| 2017-09-01 | $48.92 | $58.10 | 416,700 | — | — |
| 2017-08-31 | $49.06 | $58.27 | 403,900 | — | — |
| 2017-08-30 | $48.66 | $57.80 | 266,400 | — | — |
| 2017-08-29 | $48.53 | $57.64 | 586,300 | — | — |
| 2017-08-28 | $48.39 | $57.47 | 389,300 | — | — |
| 2017-08-25 | $48.49 | $57.59 | 530,700 | — | — |
| 2017-08-24 | $48.24 | $57.30 | 542,300 | — | — |
| 2017-08-23 | $48.56 | $57.68 | 321,600 | — | — |
| 2017-08-22 | $48.55 | $57.66 | 263,000 | — | — |
| 2017-08-21 | $48.30 | $57.37 | 263,600 | — | — |
| 2017-08-18 | $48.15 | $57.19 | 630,500 | — | — |
| 2017-08-17 | $48.37 | $57.45 | 513,200 | — | — |
| 2017-08-16 | $49.04 | $58.25 | 725,200 | — | — |
| 2017-08-15 | $48.54 | $57.65 | 790,500 | — | — |
| 2017-08-14 | $48.29 | $57.36 | 723,800 | — | — |
| 2017-08-11 | $47.73 | $56.69 | 582,800 | — | — |
| 2017-08-10 | $47.86 | $56.85 | 728,800 | — | — |
| 2017-08-09 | $47.94 | $56.94 | 655,900 | — | — |
| 2017-08-08 | $48.41 | $57.50 | 426,500 | — | — |
| 2017-08-07 | $48.35 | $57.43 | 342,400 | — | — |
| 2017-08-04 | $48.71 | $57.85 | 284,800 | — | — |
| 2017-08-03 | $48.76 | $57.91 | 315,400 | — | — |
| 2017-08-02 | $48.43 | $57.52 | 320,100 | — | — |
| 2017-08-01 | $48.52 | $57.63 | 528,700 | — | — |
| 2017-07-31 | $48.41 | $57.50 | 618,700 | — | — |
| 2017-07-28 | $48.96 | $58.15 | 1,049,100 | — | — |
| 2017-07-27 | $48.26 | $57.32 | 830,100 | — | — |
| 2017-07-26 | $46.35 | $55.05 | 742,300 | — | — |
| 2017-07-25 | $46.62 | $55.37 | 622,900 | — | — |
| 2017-07-24 | $46.26 | $54.94 | 445,000 | — | — |
| 2017-07-21 | $46.08 | $54.73 | 387,900 | — | — |
| 2017-07-20 | $45.76 | $54.35 | 633,900 | — | — |
| 2017-07-19 | $45.78 | $54.37 | 349,800 | — | — |
| 2017-07-18 | $45.54 | $54.09 | 399,400 | — | — |
| 2017-07-17 | $45.46 | $53.99 | 336,400 | — | — |
| 2017-07-14 | $45.38 | $53.90 | 456,300 | — | — |
| 2017-07-13 | $45.27 | $53.77 | 340,700 | — | — |
| 2017-07-12 | $45.22 | $53.71 | 535,000 | — | — |
| 2017-07-11 | $44.64 | $53.02 | 439,800 | — | — |
| 2017-07-10 | $44.45 | $52.79 | 548,200 | — | — |
| 2017-07-07 | $44.72 | $53.12 | 542,000 | — | — |
| 2017-07-06 | $44.11 | $52.39 | 560,500 | — | — |
| 2017-07-05 | $44.52 | $52.88 | 651,500 | — | — |
| 2017-07-03 | $44.73 | $53.13 | 340,300 | — | — |
| 2017-06-30 | $44.69 | $53.08 | 546,800 | — | — |
| 2017-06-29 | $44.74 | $53.14 | 522,500 | — | — |
| 2017-06-28 | $44.98 | $53.42 | 1,526,700 | — | — |
| 2017-06-27 | $45.22 | $53.71 | 580,400 | — | — |
| 2017-06-26 | $45.34 | $53.85 | 778,200 | — | — |
| 2017-06-23 | $45.43 | $53.96 | 693,000 | — | — |
| 2017-06-22 | $45.06 | $53.52 | 444,800 | — | — |
| 2017-06-21 | $44.71 | $53.10 | 542,600 | — | — |
| 2017-06-20 | $44.74 | $53.14 | 381,600 | — | — |
| 2017-06-19 | $44.92 | $53.35 | 699,200 | — | — |
| 2017-06-16 | $44.59 | $52.96 | 1,058,900 | — | — |
| 2017-06-15 | $44.42 | $52.76 | 545,400 | — | — |
| 2017-06-14 | $44.14 | $52.43 | 558,000 | — | — |
| 2017-06-13 | $43.44 | $51.60 | 700,700 | — | — |
| 2017-06-12 | $43.25 | $51.37 | 723,000 | — | — |
| 2017-06-09 | $43.45 | $51.61 | 538,000 | — | — |
| 2017-06-08 | $43.79 | $52.01 | 440,700 | — | — |
| 2017-06-07 | $43.49 | $51.65 | 368,500 | — | — |
| 2017-06-06 | $43.15 | $51.25 | 518,800 | — | — |
| 2017-06-05 | $43.73 | $51.54 | 498,200 | — | — |
| 2017-06-02 | $44.11 | $51.98 | 549,200 | — | — |
| 2017-06-01 | $43.49 | $51.25 | 472,600 | — | — |
| 2017-05-31 | $43.52 | $51.29 | 662,700 | — | — |
| 2017-05-30 | $42.96 | $50.63 | 401,100 | — | — |
| 2017-05-26 | $43.10 | $50.79 | 327,200 | — | — |
| 2017-05-25 | $43.27 | $50.99 | 335,100 | — | — |
| 2017-05-24 | $43.28 | $51.01 | 296,100 | — | — |
| 2017-05-23 | $43.24 | $50.96 | 481,800 | — | — |
| 2017-05-22 | $42.92 | $50.58 | 698,100 | — | — |
| 2017-05-19 | $42.40 | $49.97 | 627,000 | — | — |
| 2017-05-18 | $42.88 | $50.53 | 823,700 | — | — |
| 2017-05-17 | $42.86 | $50.51 | 1,368,700 | — | — |
| 2017-05-16 | $42.68 | $50.30 | 628,000 | — | — |
| 2017-05-15 | $42.18 | $49.71 | 329,400 | — | — |
| 2017-05-12 | $41.66 | $49.10 | 352,100 | — | — |
| 2017-05-11 | $42.06 | $49.57 | 318,000 | — | — |
| 2017-05-10 | $42.10 | $49.61 | 417,000 | — | — |
| 2017-05-09 | $41.78 | $49.24 | 1,050,700 | — | — |
| 2017-05-08 | $42.57 | $50.17 | 619,700 | — | — |
| 2017-05-05 | $43.25 | $50.97 | 328,300 | — | — |
| 2017-05-04 | $42.81 | $50.45 | 590,800 | — | — |
| 2017-05-03 | $42.80 | $50.44 | 463,700 | — | — |
| 2017-05-02 | $42.50 | $50.09 | 936,800 | — | — |
| 2017-05-01 | $42.82 | $50.46 | 914,900 | — | — |
| 2017-04-28 | $43.41 | $51.16 | 1,023,500 | — | — |
| 2017-04-27 | $43.19 | $50.90 | 1,625,900 | — | — |
| 2017-04-26 | $40.77 | $48.05 | 601,700 | — | — |
| 2017-04-25 | $40.47 | $47.69 | 938,400 | — | — |
| 2017-04-24 | $39.88 | $47.00 | 329,400 | — | — |
| 2017-04-21 | $39.52 | $46.57 | 497,400 | — | — |
| 2017-04-20 | $39.31 | $46.33 | 701,700 | — | — |
| 2017-04-19 | $39.12 | $46.10 | 503,500 | — | — |
| 2017-04-18 | $39.28 | $46.29 | 614,500 | — | — |
| 2017-04-17 | $38.94 | $45.89 | 370,600 | — | — |
| 2017-04-13 | $38.29 | $45.12 | 278,800 | — | — |
| 2017-04-12 | $38.47 | $45.34 | 334,900 | — | — |
| 2017-04-11 | $38.80 | $45.73 | 600,200 | — | — |
| 2017-04-10 | $38.41 | $45.27 | 309,900 | — | — |
| 2017-04-07 | $38.16 | $44.97 | 400,300 | — | — |
| 2017-04-06 | $38.01 | $44.79 | 474,600 | — | — |
| 2017-04-05 | $38.13 | $44.94 | 597,400 | — | — |
| 2017-04-04 | $38.66 | $45.56 | 401,700 | — | — |
| 2017-04-03 | $38.45 | $45.31 | 533,800 | — | — |
| 2017-03-31 | $39.28 | $46.29 | 561,300 | — | — |
| 2017-03-30 | $39.14 | $46.13 | 377,400 | — | — |
| 2017-03-29 | $38.87 | $45.81 | 348,500 | — | — |
| 2017-03-28 | $39.05 | $46.02 | 585,300 | — | — |
| 2017-03-27 | $38.97 | $45.93 | 762,900 | — | — |
| 2017-03-24 | $38.49 | $45.36 | 413,700 | — | — |
| 2017-03-23 | $38.65 | $45.55 | 354,300 | — | — |
| 2017-03-22 | $38.55 | $45.43 | 452,800 | — | — |
| 2017-03-21 | $38.55 | $45.43 | 662,200 | — | — |
| 2017-03-20 | $38.79 | $45.71 | 626,000 | — | — |
| 2017-03-17 | $38.66 | $45.56 | 1,151,700 | — | — |
| 2017-03-16 | $38.53 | $45.41 | 709,100 | — | — |
| 2017-03-15 | $38.50 | $45.37 | 892,600 | — | — |
| 2017-03-14 | $37.69 | $44.42 | 457,200 | — | — |
| 2017-03-13 | $37.70 | $44.43 | 505,100 | — | — |
| 2017-03-10 | $37.89 | $44.65 | 447,000 | — | — |
| 2017-03-09 | $37.58 | $44.29 | 302,900 | — | — |
| 2017-03-08 | $37.66 | $44.38 | 559,000 | — | — |
| 2017-03-07 | $38.03 | $44.82 | 498,300 | — | — |
| 2017-03-06 | $38.16 | $44.97 | 492,900 | — | — |
| 2017-03-03 | $38.29 | $44.72 | 792,600 | — | — |
| 2017-03-02 | $38.72 | $45.23 | 401,800 | — | — |
| 2017-03-01 | $38.97 | $45.52 | 1,002,600 | — | — |
| 2017-02-28 | $39.07 | $45.64 | 851,900 | — | — |
| 2017-02-27 | $39.21 | $45.80 | 567,200 | — | — |
| 2017-02-24 | $39.67 | $46.34 | 576,200 | — | — |
| 2017-02-23 | $39.79 | $46.48 | 717,000 | — | — |
| 2017-02-22 | $39.43 | $46.06 | 349,200 | — | — |
| 2017-02-21 | $39.26 | $45.86 | 474,600 | — | — |
| 2017-02-17 | $39.01 | $45.57 | 649,300 | — | — |
| 2017-02-16 | $38.95 | $45.50 | 385,500 | — | — |
| 2017-02-15 | $38.97 | $45.52 | 378,300 | — | — |
| 2017-02-14 | $39.25 | $45.85 | 539,200 | — | — |
| 2017-02-13 | $38.91 | $45.45 | 562,700 | — | — |
| 2017-02-10 | $39.10 | $45.67 | 761,600 | — | — |
| 2017-02-09 | $39.12 | $45.69 | 1,104,400 | — | — |
| 2017-02-08 | $39.21 | $45.80 | 1,031,000 | — | — |
| 2017-02-07 | $38.56 | $45.04 | 544,800 | — | — |
| 2017-02-06 | $38.51 | $44.98 | 417,800 | — | — |
| 2017-02-03 | $38.40 | $44.85 | 579,800 | — | — |
| 2017-02-02 | $37.84 | $44.20 | 984,000 | — | — |
| 2017-02-01 | $37.36 | $43.64 | 535,600 | — | — |
| 2017-01-31 | $37.58 | $43.89 | 577,200 | — | — |
| 2017-01-30 | $37.38 | $43.66 | 475,900 | — | — |
| 2017-01-27 | $37.24 | $43.50 | 445,200 | — | — |
| 2017-01-26 | $37.25 | $43.51 | 623,100 | — | — |
| 2017-01-25 | $37.24 | $43.50 | 580,100 | — | — |
| 2017-01-24 | $37.28 | $43.54 | 519,300 | — | — |
| 2017-01-23 | $37.29 | $43.56 | 529,200 | — | — |
| 2017-01-20 | $37.50 | $43.80 | 593,000 | — | — |
| 2017-01-19 | $37.66 | $43.99 | 888,700 | — | — |
| 2017-01-18 | $37.98 | $44.36 | 1,226,100 | — | — |
| 2017-01-17 | $36.93 | $43.14 | 778,500 | — | — |
| 2017-01-13 | $36.83 | $43.02 | 343,900 | — | — |
| 2017-01-12 | $36.84 | $43.03 | 602,100 | — | — |
| 2017-01-11 | $37.38 | $43.66 | 670,100 | — | — |
| 2017-01-10 | $37.34 | $43.61 | 849,400 | — | — |
| 2017-01-09 | $37.41 | $43.70 | 719,800 | — | — |
| 2017-01-06 | $37.50 | $43.80 | 794,600 | — | — |
| 2017-01-05 | $37.40 | $43.68 | 660,200 | — | — |
| 2017-01-04 | $37.50 | $43.80 | 800,700 | — | — |
| 2017-01-03 | $37.18 | $43.43 | 736,000 | — | — |