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
- 2016-11-04 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 | $57.60 | $65.52 | 8,149 | — | — |
| 2017-12-28 | $58.13 | $66.12 | 4,578 | — | — |
| 2017-12-27 | $59.59 | $65.90 | 10,387 | — | — |
| 2017-12-26 | $57.01 | $63.05 | 2,067 | — | — |
| 2017-12-22 | $56.90 | $62.92 | 2,221 | — | — |
| 2017-12-21 | $57.13 | $63.18 | 2,153 | — | — |
| 2017-12-20 | $56.66 | $62.66 | 4,220 | — | — |
| 2017-12-19 | $57.07 | $63.11 | 2,323 | — | — |
| 2017-12-18 | $57.83 | $63.95 | 2,750 | — | — |
| 2017-12-15 | $57.48 | $63.57 | 1,589 | — | — |
| 2017-12-14 | $57.72 | $63.82 | 273 | — | — |
| 2017-12-13 | $58.13 | $64.28 | 5,620 | — | — |
| 2017-12-12 | $57.95 | $64.08 | 2,819 | — | — |
| 2017-12-11 | $55.73 | $61.62 | 1,486 | — | — |
| 2017-12-08 | $55.61 | $61.49 | 5,245 | — | — |
| 2017-12-07 | $56.37 | $62.34 | 1,691 | — | — |
| 2017-12-06 | $57.78 | $63.89 | 564 | — | — |
| 2017-12-05 | $59.06 | $65.31 | 1,008 | — | — |
| 2017-12-04 | $58.60 | $64.80 | 1,350 | — | — |
| 2017-12-01 | $58.38 | $64.56 | 1,145 | — | — |
| 2017-11-30 | $59.65 | $65.96 | 1,982 | — | — |
| 2017-11-29 | $59.53 | $65.83 | 769 | — | — |
| 2017-11-28 | $59.30 | $65.03 | 820 | — | — |
| 2017-11-27 | $60.18 | $66.00 | 1,538 | — | — |
| 2017-11-24 | $58.54 | $64.20 | 1,196 | — | — |
| 2017-11-22 | $58.30 | $63.94 | 1,606 | — | — |
| 2017-11-21 | $58.54 | $64.20 | 2,289 | — | — |
| 2017-11-20 | $58.13 | $63.75 | 4,510 | — | — |
| 2017-11-17 | $57.89 | $63.49 | 1,520 | — | — |
| 2017-11-16 | $57.30 | $62.85 | 2,853 | — | — |
| 2017-11-15 | $56.60 | $62.08 | 1,384 | — | — |
| 2017-11-14 | $56.37 | $61.82 | 3,058 | — | — |
| 2017-11-13 | $55.61 | $60.99 | 5,501 | — | — |
| 2017-11-10 | $54.61 | $59.90 | 2,699 | — | — |
| 2017-11-09 | $54.61 | $59.90 | 2,955 | — | — |
| 2017-11-08 | $54.32 | $59.58 | 7,927 | — | — |
| 2017-11-07 | $56.08 | $61.50 | 11,770 | — | — |
| 2017-11-06 | $58.01 | $63.62 | 4,783 | — | — |
| 2017-11-03 | $58.65 | $64.33 | 2,135 | — | — |
| 2017-11-02 | $58.89 | $64.59 | 1,486 | — | — |
| 2017-11-01 | $59.94 | $65.74 | 1,896 | — | — |
| 2017-10-31 | $58.65 | $64.33 | 1,008 | — | — |
| 2017-10-30 | $58.54 | $64.20 | 4,920 | — | — |
| 2017-10-27 | $59.82 | $65.08 | 2,785 | — | — |
| 2017-10-26 | $60.35 | $65.65 | 1,213 | — | — |
| 2017-10-25 | $60.23 | $65.53 | 1,965 | — | — |
| 2017-10-24 | $60.23 | $65.53 | 837 | — | — |
| 2017-10-23 | $59.77 | $65.02 | 2,323 | — | — |
| 2017-10-20 | $60.41 | $65.72 | 3,041 | — | — |
| 2017-10-19 | $60.06 | $65.33 | 5,057 | — | — |
| 2017-10-18 | $60.06 | $65.33 | 6,987 | — | — |
| 2017-10-17 | $59.06 | $64.25 | 6,748 | — | — |
| 2017-10-16 | $59.30 | $64.51 | 2,477 | — | — |
| 2017-10-13 | $59.71 | $64.95 | 8,166 | — | — |
| 2017-10-12 | $59.06 | $64.25 | 5,603 | — | — |
| 2017-10-11 | $59.06 | $64.25 | 2,631 | — | — |
| 2017-10-10 | $59.82 | $65.08 | 8,593 | — | — |
| 2017-10-09 | $59.94 | $65.21 | 3,092 | — | — |
| 2017-10-06 | $60.47 | $65.78 | 3,041 | — | — |
| 2017-10-05 | $60.53 | $65.84 | 3,417 | — | — |
| 2017-10-04 | $60.64 | $65.97 | 1,179 | — | — |
| 2017-10-03 | $60.64 | $65.97 | 2,511 | — | — |
| 2017-10-02 | $61.35 | $66.74 | 2,785 | — | — |
| 2017-09-29 | $61.11 | $66.48 | 4,066 | — | — |
| 2017-09-28 | $61.17 | $66.54 | 13,462 | — | — |
| 2017-09-27 | $61.70 | $66.59 | 3,861 | — | — |
| 2017-09-26 | $61.87 | $66.78 | 1,674 | — | — |
| 2017-09-25 | $61.93 | $66.84 | 3,417 | — | — |
| 2017-09-22 | $61.93 | $66.84 | 1,948 | — | — |
| 2017-09-21 | $61.87 | $66.78 | 10,660 | — | — |
| 2017-09-20 | $62.81 | $67.79 | 3,963 | — | — |
| 2017-09-19 | $63.10 | $68.10 | 3,434 | — | — |
| 2017-09-18 | $62.63 | $67.60 | 7,295 | — | — |
| 2017-09-15 | $62.63 | $67.60 | 3,878 | — | — |
| 2017-09-14 | $63.57 | $68.61 | 1,350 | — | — |
| 2017-09-13 | $63.92 | $68.99 | 2,597 | — | — |
| 2017-09-12 | $64.27 | $69.37 | 581 | — | — |
| 2017-09-11 | $63.80 | $68.86 | 3,775 | — | — |
| 2017-09-08 | $63.92 | $68.99 | 93,378 | — | — |
| 2017-09-07 | $63.80 | $68.86 | 14,350 | — | — |
| 2017-09-06 | $63.22 | $68.23 | 1,862 | — | — |
| 2017-09-05 | $63.40 | $68.42 | 2,580 | — | — |
| 2017-09-01 | $64.74 | $69.87 | 1,093 | — | — |
| 2017-08-31 | $65.44 | $70.63 | 7,192 | — | — |
| 2017-08-30 | $65.27 | $70.44 | 2,597 | — | — |
| 2017-08-29 | $64.98 | $70.13 | 75,184 | — | — |
| 2017-08-28 | $64.16 | $68.72 | 2,614 | — | — |
| 2017-08-25 | $64.10 | $68.66 | 3,741 | — | — |
| 2017-08-24 | $64.04 | $68.59 | 1,128 | — | — |
| 2017-08-23 | $63.86 | $68.40 | 3,844 | — | — |
| 2017-08-22 | $63.63 | $68.15 | 5,996 | — | — |
| 2017-08-21 | $63.98 | $68.53 | 1,281 | — | — |
| 2017-08-18 | $64.04 | $68.59 | 1,623 | — | — |
| 2017-08-17 | $64.04 | $68.59 | 3,775 | — | — |
| 2017-08-16 | $63.22 | $67.71 | 1,520 | — | — |
| 2017-08-15 | $63.04 | $67.53 | 2,802 | — | — |
| 2017-08-14 | $63.45 | $67.97 | 2,084 | — | — |
| 2017-08-11 | $63.16 | $67.65 | 6,235 | — | — |
| 2017-08-10 | $62.81 | $67.28 | 2,614 | — | — |
| 2017-08-09 | $62.63 | $67.09 | 1,298 | — | — |
| 2017-08-08 | $62.81 | $67.28 | 3,007 | — | — |
| 2017-08-07 | $63.04 | $67.53 | 1,862 | — | — |
| 2017-08-04 | $62.69 | $67.15 | 1,589 | — | — |
| 2017-08-03 | $62.72 | $67.18 | 2,853 | — | — |
| 2017-08-02 | $61.87 | $66.27 | 2,409 | — | — |
| 2017-08-01 | $62.34 | $66.77 | 871 | — | — |
| 2017-07-31 | $62.63 | $67.09 | 3,502 | — | — |
| 2017-07-28 | $62.69 | $67.15 | 2,135 | — | — |
| 2017-07-27 | $62.58 | $67.02 | 5,569 | — | — |
| 2017-07-26 | $62.58 | $66.50 | 1,503 | — | — |
| 2017-07-25 | $62.93 | $66.88 | 2,118 | — | — |
| 2017-07-24 | $62.34 | $66.26 | 2,323 | — | — |
| 2017-07-21 | $62.99 | $66.94 | 2,870 | — | — |
| 2017-07-20 | $62.69 | $66.63 | 2,477 | — | — |
| 2017-07-19 | $62.87 | $66.82 | 3,810 | — | — |
| 2017-07-18 | $62.69 | $66.63 | 3,861 | — | — |
| 2017-07-17 | $61.93 | $65.82 | 4,390 | — | — |
| 2017-07-14 | $62.28 | $66.19 | 1,811 | — | — |
| 2017-07-13 | $62.46 | $66.38 | 1,281 | — | — |
| 2017-07-12 | $62.93 | $66.88 | 2,187 | — | — |
| 2017-07-11 | $62.81 | $66.75 | 2,819 | — | — |
| 2017-07-10 | $62.99 | $66.94 | 1,589 | — | — |
| 2017-07-07 | $62.34 | $66.26 | 1,469 | — | — |
| 2017-07-06 | $62.87 | $66.82 | 6,167 | — | — |
| 2017-07-05 | $62.34 | $66.26 | 3,519 | — | — |
| 2017-07-03 | $63.10 | $67.06 | 1,059 | — | — |
| 2017-06-30 | $62.17 | $66.07 | 6,816 | — | — |
| 2017-06-29 | $63.34 | $67.31 | 6,099 | — | — |
| 2017-06-28 | $62.81 | $66.75 | 9,174 | — | — |
| 2017-06-27 | $61.02 | $64.34 | 2,699 | — | — |
| 2017-06-26 | $60.70 | $64.00 | 1,367 | — | — |
| 2017-06-23 | $60.70 | $64.00 | 769 | — | — |
| 2017-06-22 | $60.76 | $64.06 | 803 | — | — |
| 2017-06-21 | $61.17 | $64.49 | 5,723 | — | — |
| 2017-06-20 | $60.70 | $64.00 | 1,640 | — | — |
| 2017-06-19 | $61.35 | $64.68 | 2,699 | — | — |
| 2017-06-16 | $61.18 | $64.50 | 410 | — | — |
| 2017-06-15 | $60.88 | $64.19 | 154 | — | — |
| 2017-06-14 | $60.82 | $64.12 | 273 | — | — |
| 2017-06-13 | $61.11 | $64.43 | 957 | — | — |
| 2017-06-12 | $60.88 | $64.19 | 871 | — | — |
| 2017-06-09 | $61.35 | $64.68 | 564 | — | — |
| 2017-06-08 | $60.59 | $63.88 | 547 | — | — |
| 2017-06-07 | $60.47 | $63.75 | 325 | — | — |
| 2017-06-06 | $60.59 | $63.88 | 461 | — | — |
| 2017-06-05 | $60.47 | $63.75 | 1,640 | — | — |
| 2017-06-02 | $60.76 | $64.06 | 427 | — | — |
| 2017-06-01 | $60.47 | $63.75 | 1,196 | — | — |
| 2017-05-31 | $60.82 | $64.12 | 2,323 | — | — |
| 2017-05-30 | $61.29 | $64.62 | 461 | — | — |
| 2017-05-26 | $61.29 | $64.62 | 1,298 | — | — |
| 2017-05-25 | $61.40 | $64.23 | 2,255 | — | — |
| 2017-05-24 | $60.64 | $63.43 | 1,367 | — | — |
| 2017-05-23 | $60.64 | $63.43 | 2,563 | — | — |
| 2017-05-22 | $60.59 | $63.37 | 2,170 | — | — |
| 2017-05-19 | $60.76 | $63.55 | 1,913 | — | — |
| 2017-05-18 | $61.00 | $63.80 | 3,570 | — | — |
| 2017-05-17 | $61.76 | $64.60 | 10,763 | — | — |
| 2017-05-16 | $63.10 | $66.00 | 3,246 | — | — |
| 2017-05-15 | $62.93 | $65.82 | 4,459 | — | — |
| 2017-05-12 | $63.22 | $66.13 | 1,162 | — | — |
| 2017-05-11 | $63.22 | $66.13 | 905 | — | — |
| 2017-05-10 | $64.57 | $67.53 | 3,570 | — | — |
| 2017-05-09 | $64.62 | $67.60 | 2,135 | — | — |
| 2017-05-08 | $63.80 | $66.74 | 6,526 | — | — |
| 2017-05-05 | $65.33 | $68.33 | 10,062 | — | — |
| 2017-05-04 | $65.91 | $68.94 | 4,237 | — | — |
| 2017-05-03 | $66.20 | $69.25 | 2,101 | — | — |
| 2017-05-02 | $66.26 | $69.31 | 2,477 | — | — |
| 2017-05-01 | $66.20 | $69.25 | 2,904 | — | — |
| 2017-04-28 | $66.09 | $69.13 | 5,723 | — | — |
| 2017-04-27 | $66.15 | $69.19 | 8,234 | — | — |
| 2017-04-26 | $66.14 | $69.18 | 3,400 | — | — |
| 2017-04-25 | $66.20 | $68.74 | 6,287 | — | — |
| 2017-04-24 | $66.15 | $68.68 | 8,303 | — | — |
| 2017-04-21 | $66.20 | $68.74 | 1,350 | — | — |
| 2017-04-20 | $66.15 | $68.68 | 4,390 | — | — |
| 2017-04-19 | $66.09 | $68.62 | 3,365 | — | — |
| 2017-04-18 | $66.09 | $68.62 | 4,425 | — | — |
| 2017-04-17 | $66.15 | $68.68 | 2,682 | — | — |
| 2017-04-13 | $66.38 | $68.92 | 3,331 | — | — |
| 2017-04-12 | $66.20 | $68.74 | 3,365 | — | — |
| 2017-04-11 | $66.20 | $68.74 | 5,279 | — | — |
| 2017-04-10 | $66.26 | $68.80 | 6,748 | — | — |
| 2017-04-07 | $66.26 | $68.80 | 10,182 | — | — |
| 2017-04-06 | $66.73 | $69.29 | 6,116 | — | — |
| 2017-04-05 | $66.61 | $69.17 | 5,330 | — | — |
| 2017-04-04 | $66.73 | $69.29 | 10,677 | — | — |
| 2017-04-03 | $66.85 | $69.41 | 6,321 | — | — |
| 2017-03-31 | $66.61 | $69.17 | 14,521 | — | — |
| 2017-03-30 | $65.97 | $68.50 | 37,242 | — | — |
| 2017-03-29 | $64.51 | $66.98 | 1,930 | — | — |
| 2017-03-28 | $64.33 | $66.29 | 940 | — | — |
| 2017-03-27 | $63.57 | $65.51 | 1,315 | — | — |
| 2017-03-24 | $63.75 | $65.69 | 222 | — | — |
| 2017-03-23 | $63.75 | $65.69 | 1,965 | — | — |
| 2017-03-22 | $63.88 | $65.82 | 530 | — | — |
| 2017-03-21 | $64.04 | $65.99 | 683 | — | — |
| 2017-03-20 | $63.98 | $65.93 | 2,477 | — | — |
| 2017-03-17 | $64.10 | $66.05 | 1,384 | — | — |
| 2017-03-16 | $64.51 | $66.47 | 2,187 | — | — |
| 2017-03-15 | $64.54 | $66.50 | 923 | — | — |
| 2017-03-14 | $64.45 | $66.41 | 3,468 | — | — |
| 2017-03-13 | $64.45 | $66.41 | 308 | — | — |
| 2017-03-10 | $64.86 | $66.83 | 1,572 | — | — |
| 2017-03-09 | $64.92 | $66.89 | 3,656 | — | — |
| 2017-03-08 | $64.68 | $66.65 | 649 | — | — |
| 2017-03-07 | $64.68 | $66.65 | 290 | — | — |
| 2017-03-06 | $64.39 | $66.35 | 4,920 | — | — |
| 2017-03-03 | $65.44 | $67.44 | 495 | — | — |
| 2017-03-02 | $65.74 | $67.74 | 1,538 | — | — |
| 2017-03-01 | $65.21 | $67.20 | 923 | — | — |
| 2017-02-28 | $65.97 | $67.98 | 3,588 | — | — |
| 2017-02-27 | $65.85 | $67.86 | 4,937 | — | — |
| 2017-02-24 | $65.27 | $67.26 | 7,192 | — | — |
| 2017-02-23 | $65.68 | $67.18 | 2,135 | — | — |
| 2017-02-22 | $65.09 | $66.58 | 2,135 | — | — |
| 2017-02-21 | $65.97 | $67.48 | 1,333 | — | — |
| 2017-02-17 | $66.32 | $67.84 | 1,230 | — | — |
| 2017-02-16 | $65.62 | $67.12 | 1,845 | — | — |
| 2017-02-15 | $64.92 | $66.40 | 15,290 | — | — |
| 2017-02-14 | $65.85 | $67.36 | 3,058 | — | — |
| 2017-02-13 | $65.27 | $66.76 | 3,417 | — | — |
| 2017-02-10 | $65.85 | $67.36 | 4,168 | — | — |
| 2017-02-09 | $65.56 | $67.06 | 1,948 | — | — |
| 2017-02-08 | $66.85 | $68.38 | 359 | — | — |
| 2017-02-07 | $66.56 | $68.08 | 2,819 | — | — |
| 2017-02-06 | $66.56 | $68.08 | 1,350 | — | — |
| 2017-02-03 | $66.20 | $67.72 | 769 | — | — |
| 2017-02-02 | $65.50 | $67.00 | 1,076 | — | — |
| 2017-02-01 | $64.98 | $66.46 | 1,059 | — | — |
| 2017-01-31 | $65.27 | $66.76 | 6,782 | — | — |
| 2017-01-30 | $65.03 | $66.52 | 11,873 | — | — |
| 2017-01-27 | $65.56 | $67.06 | 6,731 | — | — |
| 2017-01-26 | $66.09 | $67.10 | 6,885 | — | — |
| 2017-01-25 | $65.80 | $66.80 | 8,012 | — | — |
| 2017-01-24 | $66.03 | $67.04 | 6,201 | — | — |
| 2017-01-23 | $66.44 | $67.46 | 4,049 | — | — |
| 2017-01-20 | $66.26 | $67.28 | 598 | — | — |
| 2017-01-19 | $65.85 | $66.86 | 8,012 | — | — |
| 2017-01-18 | $66.91 | $67.93 | 7,055 | — | — |
| 2017-01-17 | $67.08 | $68.11 | 3,434 | — | — |
| 2017-01-13 | $67.38 | $68.41 | 1,333 | — | — |
| 2017-01-12 | $66.61 | $67.64 | 393 | — | — |
| 2017-01-11 | $66.61 | $67.64 | 4,322 | — | — |
| 2017-01-10 | $67.08 | $68.11 | 3,468 | — | — |
| 2017-01-09 | $67.49 | $68.53 | 4,510 | — | — |
| 2017-01-06 | $67.73 | $68.76 | 2,392 | — | — |
| 2017-01-05 | $69.01 | $70.07 | 4,920 | — | — |
| 2017-01-04 | $68.49 | $69.54 | 7,107 | — | — |
| 2017-01-03 | $67.73 | $68.76 | 4,595 | — | — |