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
- 2011-09-16 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 | $58.50 | $61.65 | 770,211 | — | — |
| 2017-12-28 | $58.79 | $61.96 | 662,337 | — | — |
| 2017-12-27 | $58.75 | $61.92 | 714,285 | — | — |
| 2017-12-26 | $58.92 | $62.10 | 495,495 | — | — |
| 2017-12-22 | $58.57 | $61.73 | 596,934 | — | — |
| 2017-12-21 | $59.25 | $62.45 | 1,409,382 | — | — |
| 2017-12-20 | $58.03 | $61.17 | 889,083 | — | — |
| 2017-12-19 | $57.85 | $60.98 | 751,257 | — | — |
| 2017-12-18 | $57.68 | $60.79 | 1,661,283 | — | — |
| 2017-12-15 | $56.77 | $59.83 | 2,639,871 | — | — |
| 2017-12-14 | $57.01 | $60.09 | 1,085,643 | — | — |
| 2017-12-13 | $57.54 | $60.64 | 824,499 | — | — |
| 2017-12-12 | $57.46 | $60.56 | 795,483 | — | — |
| 2017-12-11 | $58.22 | $61.36 | 1,292,499 | — | — |
| 2017-12-08 | $58.31 | $61.45 | 1,012,869 | — | — |
| 2017-12-07 | $58.32 | $61.47 | 595,413 | — | — |
| 2017-12-06 | $57.91 | $61.04 | 615,771 | — | — |
| 2017-12-05 | $58.53 | $61.69 | 1,130,337 | — | — |
| 2017-12-04 | $58.88 | $62.06 | 1,596,933 | — | — |
| 2017-12-01 | $57.71 | $60.82 | 1,654,731 | — | — |
| 2017-11-30 | $58.48 | $61.63 | 1,377,792 | — | — |
| 2017-11-29 | $57.15 | $60.24 | 1,061,073 | — | — |
| 2017-11-28 | $56.17 | $59.20 | 879,489 | — | — |
| 2017-11-27 | $55.15 | $58.12 | 607,230 | — | — |
| 2017-11-24 | $55.28 | $58.27 | 308,763 | — | — |
| 2017-11-22 | $55.43 | $58.42 | 536,913 | — | — |
| 2017-11-21 | $55.87 | $58.73 | 724,347 | — | — |
| 2017-11-20 | $55.44 | $58.28 | 699,543 | — | — |
| 2017-11-17 | $55.35 | $58.18 | 475,371 | — | — |
| 2017-11-16 | $55.08 | $57.89 | 700,713 | — | — |
| 2017-11-15 | $54.75 | $57.55 | 686,673 | — | — |
| 2017-11-14 | $55.29 | $58.11 | 710,424 | — | — |
| 2017-11-13 | $55.07 | $57.88 | 927,108 | — | — |
| 2017-11-10 | $54.68 | $57.47 | 755,820 | — | — |
| 2017-11-09 | $54.70 | $57.49 | 1,183,923 | — | — |
| 2017-11-08 | $54.80 | $57.60 | 863,811 | — | — |
| 2017-11-07 | $55.09 | $57.91 | 1,238,211 | — | — |
| 2017-11-06 | $54.89 | $57.69 | 898,911 | — | — |
| 2017-11-03 | $54.85 | $57.65 | 1,293,552 | — | — |
| 2017-11-02 | $55.18 | $58.00 | 1,237,041 | — | — |
| 2017-11-01 | $55.73 | $58.57 | 1,136,772 | — | — |
| 2017-10-31 | $56.46 | $59.35 | 1,082,601 | — | — |
| 2017-10-30 | $56.54 | $59.43 | 1,197,612 | — | — |
| 2017-10-27 | $57.12 | $60.04 | 1,277,289 | — | — |
| 2017-10-26 | $58.42 | $61.40 | 2,337,777 | — | — |
| 2017-10-25 | $57.16 | $60.08 | 1,266,174 | — | — |
| 2017-10-24 | $58.22 | $61.20 | 2,080,377 | — | — |
| 2017-10-23 | $57.73 | $60.67 | 1,815,606 | — | — |
| 2017-10-20 | $57.26 | $60.19 | 1,365,507 | — | — |
| 2017-10-19 | $56.05 | $58.91 | 2,045,511 | — | — |
| 2017-10-18 | $55.85 | $58.71 | 1,392,183 | — | — |
| 2017-10-17 | $56.48 | $59.36 | 775,476 | — | — |
| 2017-10-16 | $56.67 | $59.56 | 559,611 | — | — |
| 2017-10-13 | $56.62 | $59.51 | 686,673 | — | — |
| 2017-10-12 | $56.62 | $59.52 | 965,133 | — | — |
| 2017-10-11 | $56.46 | $59.35 | 829,881 | — | — |
| 2017-10-10 | $56.09 | $58.95 | 809,289 | — | — |
| 2017-10-09 | $56.41 | $59.29 | 750,204 | — | — |
| 2017-10-06 | $56.38 | $59.26 | 897,975 | — | — |
| 2017-10-05 | $56.20 | $59.07 | 963,027 | — | — |
| 2017-10-04 | $56.69 | $59.59 | 1,569,438 | — | — |
| 2017-10-03 | $57.08 | $59.99 | 1,824,966 | — | — |
| 2017-10-02 | $57.85 | $60.80 | 898,209 | — | — |
| 2017-09-29 | $57.46 | $60.40 | 1,132,209 | — | — |
| 2017-09-28 | $57.49 | $60.42 | 967,824 | — | — |
| 2017-09-27 | $56.76 | $59.66 | 1,032,291 | — | — |
| 2017-09-26 | $55.92 | $58.78 | 804,609 | — | — |
| 2017-09-25 | $55.81 | $58.66 | 725,985 | — | — |
| 2017-09-22 | $55.48 | $58.31 | 737,919 | — | — |
| 2017-09-21 | $55.46 | $58.29 | 670,176 | — | — |
| 2017-09-20 | $55.14 | $57.95 | 616,941 | — | — |
| 2017-09-19 | $54.97 | $57.77 | 662,688 | — | — |
| 2017-09-18 | $54.91 | $57.72 | 804,843 | — | — |
| 2017-09-15 | $55.33 | $58.16 | 1,393,704 | — | — |
| 2017-09-14 | $55.07 | $57.88 | 828,477 | — | — |
| 2017-09-13 | $55.34 | $58.17 | 798,408 | — | — |
| 2017-09-12 | $55.93 | $58.79 | 1,149,525 | — | — |
| 2017-09-11 | $55.13 | $57.94 | 1,150,344 | — | — |
| 2017-09-08 | $55.07 | $57.88 | 1,192,347 | — | — |
| 2017-09-07 | $53.81 | $56.56 | 1,254,825 | — | — |
| 2017-09-06 | $54.12 | $56.88 | 1,215,630 | — | — |
| 2017-09-05 | $53.54 | $56.27 | 915,525 | — | — |
| 2017-09-01 | $53.82 | $56.57 | 979,173 | — | — |
| 2017-08-31 | $53.44 | $56.17 | 1,471,275 | — | — |
| 2017-08-30 | $53.00 | $55.71 | 990,054 | — | — |
| 2017-08-29 | $52.94 | $55.64 | 692,874 | — | — |
| 2017-08-28 | $52.95 | $55.65 | 768,456 | — | — |
| 2017-08-25 | $53.29 | $56.01 | 1,037,205 | — | — |
| 2017-08-24 | $53.38 | $56.11 | 882,531 | — | — |
| 2017-08-23 | $53.49 | $56.22 | 1,128,114 | — | — |
| 2017-08-22 | $54.06 | $56.66 | 884,169 | — | — |
| 2017-08-21 | $53.69 | $56.27 | 790,452 | — | — |
| 2017-08-18 | $53.42 | $55.99 | 1,553,175 | — | — |
| 2017-08-17 | $53.58 | $56.16 | 1,009,593 | — | — |
| 2017-08-16 | $54.84 | $57.47 | 802,152 | — | — |
| 2017-08-15 | $54.61 | $57.23 | 596,700 | — | — |
| 2017-08-14 | $54.91 | $57.55 | 741,663 | — | — |
| 2017-08-11 | $54.11 | $56.71 | 1,172,340 | — | — |
| 2017-08-10 | $53.75 | $56.34 | 1,685,385 | — | — |
| 2017-08-09 | $54.59 | $57.21 | 2,007,252 | — | — |
| 2017-08-08 | $55.00 | $57.64 | 1,933,659 | — | — |
| 2017-08-07 | $55.78 | $58.46 | 1,708,317 | — | — |
| 2017-08-04 | $55.75 | $58.43 | 1,339,416 | — | — |
| 2017-08-03 | $55.59 | $58.26 | 2,968,056 | — | — |
| 2017-08-02 | $56.62 | $59.35 | 1,605,006 | — | — |
| 2017-08-01 | $56.55 | $59.27 | 1,618,812 | — | — |
| 2017-07-31 | $56.13 | $58.83 | 1,064,583 | — | — |
| 2017-07-28 | $56.12 | $58.82 | 988,065 | — | — |
| 2017-07-27 | $56.19 | $58.89 | 801,684 | — | — |
| 2017-07-26 | $56.33 | $59.04 | 601,029 | — | — |
| 2017-07-25 | $56.35 | $59.06 | 539,136 | — | — |
| 2017-07-24 | $56.16 | $58.86 | 909,207 | — | — |
| 2017-07-21 | $56.31 | $59.01 | 701,298 | — | — |
| 2017-07-20 | $56.09 | $58.79 | 1,275,300 | — | — |
| 2017-07-19 | $57.36 | $60.12 | 1,420,029 | — | — |
| 2017-07-18 | $57.06 | $59.80 | 609,453 | — | — |
| 2017-07-17 | $57.32 | $60.08 | 1,071,720 | — | — |
| 2017-07-14 | $57.35 | $60.11 | 1,058,616 | — | — |
| 2017-07-13 | $57.52 | $60.29 | 1,537,848 | — | — |
| 2017-07-12 | $57.09 | $59.84 | 1,005,030 | — | — |
| 2017-07-11 | $56.89 | $59.62 | 1,338,831 | — | — |
| 2017-07-10 | $56.79 | $59.53 | 1,244,178 | — | — |
| 2017-07-07 | $56.35 | $59.06 | 1,007,253 | — | — |
| 2017-07-06 | $55.60 | $58.27 | 1,028,664 | — | — |
| 2017-07-05 | $55.91 | $58.59 | 965,250 | — | — |
| 2017-07-03 | $55.91 | $58.59 | 444,366 | — | — |
| 2017-06-30 | $55.76 | $58.44 | 781,443 | — | — |
| 2017-06-29 | $55.49 | $58.15 | 1,295,541 | — | — |
| 2017-06-28 | $56.30 | $59.01 | 813,852 | — | — |
| 2017-06-27 | $55.96 | $58.65 | 1,316,133 | — | — |
| 2017-06-26 | $56.32 | $59.03 | 925,119 | — | — |
| 2017-06-23 | $56.45 | $59.17 | 1,836,432 | — | — |
| 2017-06-22 | $55.63 | $58.31 | 723,294 | — | — |
| 2017-06-21 | $55.58 | $58.25 | 1,063,764 | — | — |
| 2017-06-20 | $55.85 | $58.53 | 767,637 | — | — |
| 2017-06-19 | $55.93 | $58.62 | 925,119 | — | — |
| 2017-06-16 | $55.01 | $57.65 | 1,618,812 | — | — |
| 2017-06-15 | $55.38 | $58.05 | 1,196,676 | — | — |
| 2017-06-14 | $55.84 | $58.52 | 1,187,199 | — | — |
| 2017-06-13 | $55.21 | $57.86 | 1,066,221 | — | — |
| 2017-06-12 | $54.17 | $56.78 | 1,076,283 | — | — |
| 2017-06-09 | $54.11 | $56.71 | 837,369 | — | — |
| 2017-06-08 | $53.63 | $56.21 | 829,530 | — | — |
| 2017-06-07 | $53.56 | $56.13 | 815,607 | — | — |
| 2017-06-06 | $53.36 | $55.92 | 761,319 | — | — |
| 2017-06-05 | $53.84 | $56.43 | 555,048 | — | — |
| 2017-06-02 | $54.27 | $56.88 | 906,984 | — | — |
| 2017-06-01 | $54.14 | $56.74 | 893,529 | — | — |
| 2017-05-31 | $53.93 | $56.52 | 999,063 | — | — |
| 2017-05-30 | $53.75 | $56.34 | 466,713 | — | — |
| 2017-05-26 | $53.72 | $56.30 | 498,771 | — | — |
| 2017-05-25 | $53.99 | $56.59 | 715,455 | — | — |
| 2017-05-24 | $53.95 | $56.54 | 800,280 | — | — |
| 2017-05-23 | $53.51 | $55.92 | 795,834 | — | — |
| 2017-05-22 | $53.91 | $56.34 | 638,001 | — | — |
| 2017-05-19 | $54.11 | $56.55 | 1,843,920 | — | — |
| 2017-05-18 | $53.71 | $56.13 | 1,699,425 | — | — |
| 2017-05-17 | $53.29 | $55.69 | 1,528,371 | — | — |
| 2017-05-16 | $53.75 | $56.17 | 1,367,028 | — | — |
| 2017-05-15 | $53.98 | $56.42 | 1,552,005 | — | — |
| 2017-05-12 | $53.48 | $55.89 | 2,156,310 | — | — |
| 2017-05-11 | $53.91 | $56.34 | 1,061,307 | — | — |
| 2017-05-10 | $54.39 | $56.84 | 726,219 | — | — |
| 2017-05-09 | $54.27 | $56.72 | 1,008,423 | — | — |
| 2017-05-08 | $54.21 | $56.66 | 1,071,486 | — | — |
| 2017-05-05 | $54.26 | $56.70 | 907,803 | — | — |
| 2017-05-04 | $54.14 | $56.58 | 1,270,620 | — | — |
| 2017-05-03 | $54.01 | $56.44 | 1,358,370 | — | — |
| 2017-05-02 | $54.46 | $56.92 | 1,821,105 | — | — |
| 2017-05-01 | $54.12 | $56.56 | 1,835,379 | — | — |
| 2017-04-28 | $54.48 | $56.93 | 2,506,608 | — | — |
| 2017-04-27 | $54.86 | $57.34 | 4,638,933 | — | — |
| 2017-04-26 | $56.07 | $58.60 | 2,071,953 | — | — |
| 2017-04-25 | $55.50 | $58.00 | 2,170,467 | — | — |
| 2017-04-24 | $54.41 | $56.86 | 1,383,642 | — | — |
| 2017-04-21 | $53.69 | $56.11 | 1,091,259 | — | — |
| 2017-04-20 | $53.26 | $55.67 | 1,378,377 | — | — |
| 2017-04-19 | $53.12 | $55.51 | 1,117,818 | — | — |
| 2017-04-18 | $53.03 | $55.42 | 1,240,317 | — | — |
| 2017-04-17 | $52.92 | $55.31 | 1,205,334 | — | — |
| 2017-04-13 | $52.56 | $54.93 | 1,798,641 | — | — |
| 2017-04-12 | $52.74 | $55.12 | 2,595,177 | — | — |
| 2017-04-11 | $53.04 | $55.43 | 1,621,269 | — | — |
| 2017-04-10 | $52.97 | $55.35 | 1,113,606 | — | — |
| 2017-04-07 | $52.87 | $55.25 | 1,344,330 | — | — |
| 2017-04-06 | $52.86 | $55.25 | 2,456,532 | — | — |
| 2017-04-05 | $51.69 | $54.02 | 2,022,930 | — | — |
| 2017-04-04 | $51.81 | $54.15 | 1,572,597 | — | — |
| 2017-04-03 | $51.81 | $54.15 | 1,641,276 | — | — |
| 2017-03-31 | $52.01 | $54.35 | 1,316,952 | — | — |
| 2017-03-30 | $52.11 | $54.46 | 1,506,492 | — | — |
| 2017-03-29 | $52.05 | $54.40 | 1,737,918 | — | — |
| 2017-03-28 | $51.85 | $54.18 | 918,450 | — | — |
| 2017-03-27 | $51.52 | $53.84 | 1,158,066 | — | — |
| 2017-03-24 | $51.61 | $53.93 | 2,060,487 | — | — |
| 2017-03-23 | $51.44 | $53.75 | 885,456 | — | — |
| 2017-03-22 | $51.09 | $53.39 | 1,780,155 | — | — |
| 2017-03-21 | $51.06 | $53.36 | 1,752,075 | — | — |
| 2017-03-20 | $52.09 | $54.43 | 680,121 | — | — |
| 2017-03-17 | $52.17 | $54.52 | 1,404,468 | — | — |
| 2017-03-16 | $52.21 | $54.56 | 1,312,506 | — | — |
| 2017-03-15 | $52.26 | $54.61 | 1,042,704 | — | — |
| 2017-03-14 | $51.30 | $53.61 | 998,010 | — | — |
| 2017-03-13 | $51.37 | $53.68 | 1,404,468 | — | — |
| 2017-03-10 | $51.34 | $53.66 | 1,300,806 | — | — |
| 2017-03-09 | $50.75 | $53.04 | 1,799,694 | — | — |
| 2017-03-08 | $50.17 | $52.43 | 1,108,575 | — | — |
| 2017-03-07 | $49.50 | $51.74 | 1,232,478 | — | — |
| 2017-03-06 | $49.49 | $51.72 | 1,292,148 | — | — |
| 2017-03-03 | $50.19 | $52.45 | 1,845,675 | — | — |
| 2017-03-02 | $50.00 | $52.25 | 1,063,413 | — | — |
| 2017-03-01 | $50.19 | $52.45 | 1,591,317 | — | — |
| 2017-02-28 | $49.43 | $51.65 | 1,468,116 | — | — |
| 2017-02-27 | $49.75 | $51.99 | 1,748,799 | — | — |
| 2017-02-24 | $49.06 | $51.27 | 952,380 | — | — |
| 2017-02-23 | $48.78 | $50.98 | 1,685,151 | — | — |
| 2017-02-22 | $48.64 | $50.83 | 1,155,609 | — | — |
| 2017-02-21 | $49.04 | $51.09 | 1,150,110 | — | — |
| 2017-02-17 | $48.77 | $50.81 | 1,010,997 | — | — |
| 2017-02-16 | $48.72 | $50.75 | 1,372,527 | — | — |
| 2017-02-15 | $49.05 | $51.10 | 1,293,318 | — | — |
| 2017-02-14 | $48.60 | $50.63 | 1,140,633 | — | — |
| 2017-02-13 | $48.79 | $50.83 | 703,404 | — | — |
| 2017-02-10 | $48.78 | $50.82 | 899,847 | — | — |
| 2017-02-09 | $48.10 | $50.11 | 1,439,802 | — | — |
| 2017-02-08 | $47.81 | $49.81 | 1,265,589 | — | — |
| 2017-02-07 | $47.71 | $49.70 | 1,106,352 | — | — |
| 2017-02-06 | $47.74 | $49.74 | 1,308,294 | — | — |
| 2017-02-03 | $47.95 | $49.95 | 1,309,230 | — | — |
| 2017-02-02 | $47.56 | $49.54 | 2,415,231 | — | — |
| 2017-02-01 | $48.12 | $50.13 | 3,057,912 | — | — |
| 2017-01-31 | $47.12 | $49.09 | 1,720,134 | — | — |
| 2017-01-30 | $47.56 | $49.54 | 1,221,948 | — | — |
| 2017-01-27 | $47.86 | $49.86 | 1,025,271 | — | — |
| 2017-01-26 | $48.26 | $50.27 | 1,368,900 | — | — |
| 2017-01-25 | $48.74 | $50.77 | 1,381,887 | — | — |
| 2017-01-24 | $48.51 | $50.54 | 1,535,274 | — | — |
| 2017-01-23 | $47.54 | $49.53 | 1,244,646 | — | — |
| 2017-01-20 | $47.36 | $49.34 | 1,544,049 | — | — |
| 2017-01-19 | $46.89 | $48.85 | 1,452,906 | — | — |
| 2017-01-18 | $46.41 | $48.35 | 1,901,016 | — | — |
| 2017-01-17 | $46.15 | $48.08 | 1,566,045 | — | — |
| 2017-01-13 | $46.38 | $48.32 | 1,164,618 | — | — |
| 2017-01-12 | $46.36 | $48.30 | 1,556,568 | — | — |
| 2017-01-11 | $46.56 | $48.50 | 1,134,198 | — | — |
| 2017-01-10 | $46.30 | $48.23 | 976,014 | — | — |
| 2017-01-09 | $46.07 | $47.99 | 1,703,637 | — | — |
| 2017-01-06 | $46.82 | $48.78 | 2,482,974 | — | — |
| 2017-01-05 | $46.11 | $48.04 | 1,394,523 | — | — |
| 2017-01-04 | $46.55 | $48.49 | 1,218,906 | — | — |
| 2017-01-03 | $46.06 | $47.98 | 2,155,491 | — | — |