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
- 2006-11-17 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 | $67.52 | $67.52 | 1,499,600 | — | — |
| 2017-12-28 | $68.35 | $68.35 | 946,000 | — | — |
| 2017-12-27 | $68.84 | $68.84 | 1,146,300 | — | — |
| 2017-12-26 | $68.04 | $68.04 | 971,600 | — | — |
| 2017-12-22 | $68.85 | $68.85 | 775,900 | — | — |
| 2017-12-21 | $69.11 | $69.11 | 851,800 | — | — |
| 2017-12-20 | $68.69 | $68.69 | 893,700 | — | — |
| 2017-12-19 | $69.15 | $69.15 | 1,407,500 | — | — |
| 2017-12-18 | $70.63 | $70.63 | 1,301,000 | — | — |
| 2017-12-15 | $68.96 | $68.96 | 2,921,900 | — | — |
| 2017-12-14 | $67.89 | $67.89 | 1,529,800 | — | — |
| 2017-12-13 | $68.48 | $68.48 | 1,848,600 | — | — |
| 2017-12-12 | $68.91 | $68.91 | 2,518,500 | — | — |
| 2017-12-11 | $70.05 | $70.05 | 3,810,500 | — | — |
| 2017-12-08 | $70.02 | $70.02 | 3,628,800 | — | — |
| 2017-12-07 | $68.43 | $68.43 | 4,910,600 | — | — |
| 2017-12-06 | $63.24 | $63.24 | 4,665,800 | — | — |
| 2017-12-05 | $61.21 | $61.21 | 5,429,200 | — | — |
| 2017-12-04 | $57.27 | $57.27 | 4,210,800 | — | — |
| 2017-12-01 | $60.30 | $60.30 | 1,784,400 | — | — |
| 2017-11-30 | $62.10 | $62.10 | 1,620,800 | — | — |
| 2017-11-29 | $60.02 | $60.02 | 1,868,400 | — | — |
| 2017-11-28 | $62.13 | $62.13 | 1,367,100 | — | — |
| 2017-11-27 | $61.65 | $61.65 | 2,040,400 | — | — |
| 2017-11-24 | $60.61 | $60.61 | 466,800 | — | — |
| 2017-11-22 | $60.51 | $60.51 | 1,677,900 | — | — |
| 2017-11-21 | $60.24 | $60.24 | 1,067,300 | — | — |
| 2017-11-20 | $61.06 | $61.06 | 1,342,200 | — | — |
| 2017-11-17 | $60.18 | $60.18 | 1,314,200 | — | — |
| 2017-11-16 | $60.35 | $60.35 | 1,308,200 | — | — |
| 2017-11-15 | $60.60 | $60.60 | 1,363,600 | — | — |
| 2017-11-14 | $61.28 | $61.28 | 1,151,500 | — | — |
| 2017-11-13 | $61.57 | $61.57 | 1,198,600 | — | — |
| 2017-11-10 | $61.59 | $61.59 | 1,952,500 | — | — |
| 2017-11-09 | $60.54 | $60.54 | 1,662,700 | — | — |
| 2017-11-08 | $61.79 | $61.79 | 2,294,300 | — | — |
| 2017-11-07 | $60.96 | $60.96 | 2,285,500 | — | — |
| 2017-11-06 | $61.47 | $61.47 | 3,871,900 | — | — |
| 2017-11-03 | $59.87 | $59.87 | 3,133,400 | — | — |
| 2017-11-02 | $57.87 | $57.87 | 2,726,300 | — | — |
| 2017-11-01 | $57.21 | $57.21 | 5,258,300 | — | — |
| 2017-10-31 | $54.82 | $54.82 | 9,750,800 | — | — |
| 2017-10-30 | $60.43 | $60.43 | 7,771,400 | — | — |
| 2017-10-27 | $57.67 | $57.67 | 15,842,100 | — | — |
| 2017-10-26 | $47.92 | $47.92 | 2,102,100 | — | — |
| 2017-10-25 | $47.39 | $47.39 | 1,957,500 | — | — |
| 2017-10-24 | $48.61 | $48.61 | 1,204,500 | — | — |
| 2017-10-23 | $48.92 | $48.92 | 2,045,900 | — | — |
| 2017-10-20 | $47.73 | $47.73 | 1,396,600 | — | — |
| 2017-10-19 | $47.64 | $47.64 | 1,271,400 | — | — |
| 2017-10-18 | $46.94 | $46.94 | 1,232,500 | — | — |
| 2017-10-17 | $47.24 | $47.24 | 1,500,000 | — | — |
| 2017-10-16 | $47.31 | $47.31 | 976,200 | — | — |
| 2017-10-13 | $47.60 | $47.60 | 942,900 | — | — |
| 2017-10-12 | $47.11 | $47.11 | 951,300 | — | — |
| 2017-10-11 | $47.20 | $47.20 | 1,068,200 | — | — |
| 2017-10-10 | $47.67 | $47.67 | 1,112,200 | — | — |
| 2017-10-09 | $46.91 | $46.91 | 1,420,000 | — | — |
| 2017-10-06 | $48.21 | $48.21 | 1,113,300 | — | — |
| 2017-10-05 | $47.93 | $47.93 | 1,490,200 | — | — |
| 2017-10-04 | $47.65 | $47.65 | 1,400,600 | — | — |
| 2017-10-03 | $47.23 | $47.23 | 1,335,600 | — | — |
| 2017-10-02 | $47.18 | $47.18 | 2,174,800 | — | — |
| 2017-09-29 | $45.88 | $45.88 | 1,588,500 | — | — |
| 2017-09-28 | $46.14 | $46.14 | 2,353,500 | — | — |
| 2017-09-27 | $47.05 | $47.05 | 2,840,400 | — | — |
| 2017-09-26 | $46.17 | $46.17 | 3,846,600 | — | — |
| 2017-09-25 | $46.88 | $46.88 | 5,590,200 | — | — |
| 2017-09-22 | $51.41 | $51.41 | 8,981,400 | — | — |
| 2017-09-21 | $48.76 | $48.76 | 3,036,600 | — | — |
| 2017-09-20 | $48.85 | $48.85 | 4,322,800 | — | — |
| 2017-09-19 | $48.86 | $48.86 | 2,245,600 | — | — |
| 2017-09-18 | $48.54 | $48.54 | 2,761,900 | — | — |
| 2017-09-15 | $50.45 | $50.45 | 5,396,200 | — | — |
| 2017-09-14 | $48.43 | $48.43 | 1,766,700 | — | — |
| 2017-09-13 | $46.83 | $46.83 | 1,108,300 | — | — |
| 2017-09-12 | $47.48 | $47.48 | 1,272,300 | — | — |
| 2017-09-11 | $47.16 | $47.16 | 1,062,200 | — | — |
| 2017-09-08 | $46.91 | $46.91 | 1,339,800 | — | — |
| 2017-09-07 | $47.45 | $47.45 | 850,000 | — | — |
| 2017-09-06 | $47.35 | $47.35 | 890,100 | — | — |
| 2017-09-05 | $47.86 | $47.86 | 1,186,300 | — | — |
| 2017-09-01 | $47.84 | $47.84 | 1,207,800 | — | — |
| 2017-08-31 | $46.96 | $46.96 | 1,673,800 | — | — |
| 2017-08-30 | $48.09 | $48.09 | 1,707,000 | — | — |
| 2017-08-29 | $48.40 | $48.40 | 1,564,200 | — | — |
| 2017-08-28 | $48.02 | $48.02 | 1,220,000 | — | — |
| 2017-08-25 | $47.42 | $47.42 | 816,100 | — | — |
| 2017-08-24 | $47.20 | $47.20 | 1,290,800 | — | — |
| 2017-08-23 | $46.48 | $46.48 | 1,026,900 | — | — |
| 2017-08-22 | $46.59 | $46.59 | 1,704,200 | — | — |
| 2017-08-21 | $45.96 | $45.96 | 2,383,600 | — | — |
| 2017-08-18 | $48.06 | $48.06 | 983,300 | — | — |
| 2017-08-17 | $47.77 | $47.77 | 1,167,400 | — | — |
| 2017-08-16 | $49.07 | $49.07 | 1,840,000 | — | — |
| 2017-08-15 | $49.09 | $49.09 | 1,292,000 | — | — |
| 2017-08-14 | $48.87 | $48.87 | 1,561,800 | — | — |
| 2017-08-11 | $47.54 | $47.54 | 1,013,900 | — | — |
| 2017-08-10 | $46.75 | $46.75 | 1,296,100 | — | — |
| 2017-08-09 | $47.43 | $47.43 | 1,153,800 | — | — |
| 2017-08-08 | $47.84 | $47.84 | 1,512,500 | — | — |
| 2017-08-07 | $48.57 | $48.57 | 1,431,700 | — | — |
| 2017-08-04 | $47.98 | $47.98 | 1,407,800 | — | — |
| 2017-08-03 | $47.30 | $47.30 | 2,191,700 | — | — |
| 2017-08-02 | $48.63 | $48.63 | 2,785,100 | — | — |
| 2017-08-01 | $49.65 | $49.65 | 2,434,300 | — | — |
| 2017-07-31 | $49.31 | $49.31 | 3,833,300 | — | — |
| 2017-07-28 | $48.87 | $48.87 | 9,311,200 | — | — |
| 2017-07-27 | $44.81 | $44.81 | 4,288,600 | — | — |
| 2017-07-26 | $45.44 | $45.44 | 1,689,400 | — | — |
| 2017-07-25 | $45.46 | $45.46 | 2,086,300 | — | — |
| 2017-07-24 | $44.98 | $44.98 | 1,805,100 | — | — |
| 2017-07-21 | $45.15 | $45.15 | 2,192,600 | — | — |
| 2017-07-20 | $46.27 | $46.27 | 3,234,400 | — | — |
| 2017-07-19 | $45.67 | $45.67 | 4,849,100 | — | — |
| 2017-07-18 | $44.02 | $44.02 | 2,868,300 | — | — |
| 2017-07-17 | $42.72 | $42.72 | 2,738,600 | — | — |
| 2017-07-14 | $42.94 | $42.94 | 2,926,700 | — | — |
| 2017-07-13 | $41.53 | $41.53 | 2,052,900 | — | — |
| 2017-07-12 | $41.79 | $41.79 | 3,303,500 | — | — |
| 2017-07-11 | $39.81 | $39.81 | 1,225,600 | — | — |
| 2017-07-10 | $39.54 | $39.54 | 1,072,100 | — | — |
| 2017-07-07 | $39.40 | $39.40 | 1,142,200 | — | — |
| 2017-07-06 | $38.67 | $38.67 | 1,481,600 | — | — |
| 2017-07-05 | $39.04 | $39.04 | 1,572,400 | — | — |
| 2017-07-03 | $40.07 | $40.07 | 1,053,900 | — | — |
| 2017-06-30 | $39.88 | $39.88 | 1,295,200 | — | — |
| 2017-06-29 | $40.08 | $40.08 | 2,019,700 | — | — |
| 2017-06-28 | $40.49 | $40.49 | 2,437,700 | — | — |
| 2017-06-27 | $40.05 | $40.05 | 2,233,300 | — | — |
| 2017-06-26 | $40.17 | $40.17 | 2,755,100 | — | — |
| 2017-06-23 | $39.74 | $39.74 | 4,798,000 | — | — |
| 2017-06-22 | $38.42 | $38.42 | 4,156,900 | — | — |
| 2017-06-21 | $37.23 | $37.23 | 2,367,400 | — | — |
| 2017-06-20 | $35.45 | $35.45 | 1,599,900 | — | — |
| 2017-06-19 | $36.35 | $36.35 | 1,766,400 | — | — |
| 2017-06-16 | $35.83 | $35.83 | 1,971,600 | — | — |
| 2017-06-15 | $35.73 | $35.73 | 1,477,100 | — | — |
| 2017-06-14 | $36.19 | $36.19 | 1,699,700 | — | — |
| 2017-06-13 | $36.46 | $36.46 | 2,086,900 | — | — |
| 2017-06-12 | $36.40 | $36.40 | 2,201,200 | — | — |
| 2017-06-09 | $36.65 | $36.65 | 2,200,900 | — | — |
| 2017-06-08 | $37.80 | $37.80 | 2,267,600 | — | — |
| 2017-06-07 | $36.94 | $36.94 | 2,199,600 | — | — |
| 2017-06-06 | $37.44 | $37.44 | 2,587,300 | — | — |
| 2017-06-05 | $37.67 | $37.67 | 1,621,300 | — | — |
| 2017-06-02 | $38.33 | $38.33 | 1,573,900 | — | — |
| 2017-06-01 | $38.32 | $38.32 | 3,669,100 | — | — |
| 2017-05-31 | $38.51 | $38.51 | 2,921,700 | — | — |
| 2017-05-30 | $39.50 | $39.50 | 5,728,500 | — | — |
| 2017-05-26 | $36.84 | $36.84 | 3,970,900 | — | — |
| 2017-05-25 | $37.94 | $37.94 | 3,474,200 | — | — |
| 2017-05-24 | $38.90 | $38.90 | 5,135,100 | — | — |
| 2017-05-23 | $36.47 | $36.47 | 2,659,000 | — | — |
| 2017-05-22 | $36.43 | $36.43 | 2,450,800 | — | — |
| 2017-05-19 | $36.34 | $36.34 | 3,217,100 | — | — |
| 2017-05-18 | $34.96 | $34.96 | 6,435,500 | — | — |
| 2017-05-17 | $34.98 | $34.98 | 3,244,200 | — | — |
| 2017-05-16 | $36.78 | $36.78 | 1,788,200 | — | — |
| 2017-05-15 | $37.21 | $37.21 | 2,570,700 | — | — |
| 2017-05-12 | $36.38 | $36.38 | 2,046,700 | — | — |
| 2017-05-11 | $36.62 | $36.62 | 2,198,900 | — | — |
| 2017-05-10 | $36.57 | $36.57 | 3,640,000 | — | — |
| 2017-05-09 | $35.78 | $35.78 | 3,094,800 | — | — |
| 2017-05-08 | $35.15 | $35.15 | 3,289,500 | — | — |
| 2017-05-05 | $34.54 | $34.54 | 4,045,500 | — | — |
| 2017-05-04 | $34.24 | $34.24 | 5,844,000 | — | — |
| 2017-05-03 | $33.91 | $33.91 | 17,584,000 | — | — |
| 2017-05-02 | $30.32 | $30.32 | 5,719,000 | — | — |
| 2017-05-01 | $29.55 | $29.55 | 2,902,700 | — | — |
| 2017-04-28 | $29.55 | $29.55 | 4,188,100 | — | — |
| 2017-04-27 | $29.44 | $29.44 | 5,508,500 | — | — |
| 2017-04-26 | $28.99 | $28.99 | 5,850,600 | — | — |
| 2017-04-25 | $27.54 | $27.54 | 2,465,300 | — | — |
| 2017-04-24 | $27.08 | $27.08 | 2,513,600 | — | — |
| 2017-04-21 | $26.80 | $26.80 | 2,033,300 | — | — |
| 2017-04-20 | $26.74 | $26.74 | 2,494,300 | — | — |
| 2017-04-19 | $26.54 | $26.54 | 2,093,200 | — | — |
| 2017-04-18 | $26.89 | $26.89 | 2,132,200 | — | — |
| 2017-04-17 | $27.34 | $27.34 | 1,811,900 | — | — |
| 2017-04-13 | $27.42 | $27.42 | 2,425,400 | — | — |
| 2017-04-12 | $27.91 | $27.91 | 2,604,900 | — | — |
| 2017-04-11 | $28.10 | $28.10 | 3,002,100 | — | — |
| 2017-04-10 | $27.97 | $27.97 | 4,673,100 | — | — |
| 2017-04-07 | $26.81 | $26.81 | 3,175,400 | — | — |
| 2017-04-06 | $26.62 | $26.62 | 4,492,400 | — | — |
| 2017-04-05 | $26.58 | $26.58 | 3,576,000 | — | — |
| 2017-04-04 | $26.82 | $26.82 | 5,850,600 | — | — |
| 2017-04-03 | $26.33 | $26.33 | 4,870,500 | — | — |
| 2017-03-31 | $27.10 | $27.10 | 3,718,600 | — | — |
| 2017-03-30 | $27.47 | $27.47 | 3,541,500 | — | — |
| 2017-03-29 | $28.03 | $28.03 | 2,471,000 | — | — |
| 2017-03-28 | $28.28 | $28.28 | 2,423,400 | — | — |
| 2017-03-27 | $28.23 | $28.23 | 2,421,800 | — | — |
| 2017-03-24 | $28.31 | $28.31 | 3,326,000 | — | — |
| 2017-03-23 | $28.58 | $28.58 | 2,599,300 | — | — |
| 2017-03-22 | $28.87 | $28.87 | 4,858,200 | — | — |
| 2017-03-21 | $29.04 | $29.04 | 4,862,000 | — | — |
| 2017-03-20 | $30.34 | $30.34 | 8,046,900 | — | — |
| 2017-03-17 | $31.83 | $31.83 | 18,504,500 | — | — |
| 2017-03-16 | $32.98 | $32.98 | 1,965,200 | — | — |
| 2017-03-15 | $33.00 | $33.00 | 2,381,100 | — | — |
| 2017-03-14 | $32.07 | $32.07 | 2,499,000 | — | — |
| 2017-03-13 | $32.84 | $32.84 | 2,121,800 | — | — |
| 2017-03-10 | $32.40 | $32.40 | 1,398,800 | — | — |
| 2017-03-09 | $32.48 | $32.48 | 1,226,300 | — | — |
| 2017-03-08 | $32.66 | $32.66 | 1,432,600 | — | — |
| 2017-03-07 | $32.63 | $32.63 | 1,857,800 | — | — |
| 2017-03-06 | $33.33 | $33.33 | 2,150,900 | — | — |
| 2017-03-03 | $34.61 | $34.61 | 2,209,200 | — | — |
| 2017-03-02 | $35.52 | $35.52 | 2,126,000 | — | — |
| 2017-03-01 | $35.02 | $35.02 | 3,713,300 | — | — |
| 2017-02-28 | $36.19 | $36.19 | 3,329,800 | — | — |
| 2017-02-27 | $37.83 | $37.83 | 3,008,400 | — | — |
| 2017-02-24 | $37.90 | $37.90 | 5,720,000 | — | — |
| 2017-02-23 | $37.19 | $37.19 | 11,859,200 | — | — |
| 2017-02-22 | $33.57 | $33.57 | 10,948,700 | — | — |
| 2017-02-21 | $36.62 | $36.62 | 5,234,500 | — | — |
| 2017-02-17 | $34.84 | $34.84 | 2,396,800 | — | — |
| 2017-02-16 | $34.11 | $34.11 | 2,904,100 | — | — |
| 2017-02-15 | $34.73 | $34.73 | 2,310,400 | — | — |
| 2017-02-14 | $33.92 | $33.92 | 1,605,500 | — | — |
| 2017-02-13 | $33.33 | $33.33 | 1,504,100 | — | — |
| 2017-02-10 | $32.85 | $32.85 | 2,081,400 | — | — |
| 2017-02-09 | $32.23 | $32.23 | 1,300,200 | — | — |
| 2017-02-08 | $31.55 | $31.55 | 939,600 | — | — |
| 2017-02-07 | $31.79 | $31.79 | 1,063,900 | — | — |
| 2017-02-06 | $32.13 | $32.13 | 1,004,100 | — | — |
| 2017-02-03 | $32.15 | $32.15 | 1,287,400 | — | — |
| 2017-02-02 | $31.59 | $31.59 | 1,759,100 | — | — |
| 2017-02-01 | $31.79 | $31.79 | 1,804,700 | — | — |
| 2017-01-31 | $31.19 | $31.19 | 1,656,600 | — | — |
| 2017-01-30 | $31.02 | $31.02 | 2,146,700 | — | — |
| 2017-01-27 | $31.48 | $31.48 | 2,380,400 | — | — |
| 2017-01-26 | $32.28 | $32.28 | 1,871,100 | — | — |
| 2017-01-25 | $32.90 | $32.90 | 1,532,500 | — | — |
| 2017-01-24 | $32.53 | $32.53 | 2,781,900 | — | — |
| 2017-01-23 | $33.66 | $33.66 | 1,926,000 | — | — |
| 2017-01-20 | $34.75 | $34.75 | 1,260,800 | — | — |
| 2017-01-19 | $34.42 | $34.42 | 1,459,800 | — | — |
| 2017-01-18 | $34.41 | $34.41 | 1,462,700 | — | — |
| 2017-01-17 | $35.17 | $35.17 | 1,928,800 | — | — |
| 2017-01-13 | $35.75 | $35.75 | 1,998,900 | — | — |
| 2017-01-12 | $34.87 | $34.87 | 1,303,600 | — | — |
| 2017-01-11 | $35.00 | $35.00 | 3,155,400 | — | — |
| 2017-01-10 | $33.39 | $33.39 | 1,198,000 | — | — |
| 2017-01-09 | $33.57 | $33.57 | 1,217,500 | — | — |
| 2017-01-06 | $33.32 | $33.32 | 1,277,400 | — | — |
| 2017-01-05 | $33.88 | $33.88 | 1,954,900 | — | — |
| 2017-01-04 | $34.17 | $34.17 | 2,478,500 | — | — |
| 2017-01-03 | $33.54 | $33.54 | 2,664,800 | — | — |