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
- 1996-02-28 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 | $60.58 | $105.22 | 147,600 | — | — |
| 2017-12-28 | $60.89 | $105.76 | 109,900 | — | — |
| 2017-12-27 | $60.87 | $105.73 | 198,100 | — | — |
| 2017-12-26 | $60.83 | $105.66 | 274,200 | — | — |
| 2017-12-22 | $61.06 | $106.06 | 153,800 | — | — |
| 2017-12-21 | $61.09 | $106.11 | 190,700 | — | — |
| 2017-12-20 | $61.48 | $106.79 | 212,700 | — | — |
| 2017-12-19 | $60.73 | $105.49 | 153,400 | — | — |
| 2017-12-18 | $61.30 | $106.48 | 262,400 | — | — |
| 2017-12-15 | $61.41 | $106.67 | 499,100 | — | — |
| 2017-12-14 | $61.42 | $105.95 | 281,800 | — | — |
| 2017-12-13 | $63.21 | $109.04 | 237,800 | — | — |
| 2017-12-12 | $63.45 | $109.46 | 270,300 | — | — |
| 2017-12-11 | $62.84 | $108.40 | 418,800 | — | — |
| 2017-12-08 | $64.03 | $110.46 | 471,800 | — | — |
| 2017-12-07 | $64.87 | $111.91 | 1,807,400 | — | — |
| 2017-12-06 | $54.83 | $94.59 | 246,100 | — | — |
| 2017-12-05 | $54.78 | $94.50 | 354,100 | — | — |
| 2017-12-04 | $56.18 | $96.91 | 321,600 | — | — |
| 2017-12-01 | $54.34 | $93.74 | 238,500 | — | — |
| 2017-11-30 | $54.57 | $94.14 | 197,700 | — | — |
| 2017-11-29 | $53.79 | $92.79 | 184,700 | — | — |
| 2017-11-28 | $53.72 | $92.67 | 169,000 | — | — |
| 2017-11-27 | $52.69 | $90.89 | 274,400 | — | — |
| 2017-11-24 | $52.15 | $89.96 | 64,800 | — | — |
| 2017-11-22 | $52.14 | $89.95 | 153,800 | — | — |
| 2017-11-21 | $52.96 | $91.36 | 125,000 | — | — |
| 2017-11-20 | $52.73 | $90.96 | 132,500 | — | — |
| 2017-11-17 | $52.56 | $90.67 | 111,900 | — | — |
| 2017-11-16 | $52.49 | $90.55 | 153,300 | — | — |
| 2017-11-15 | $51.20 | $88.32 | 222,600 | — | — |
| 2017-11-14 | $51.70 | $89.19 | 143,500 | — | — |
| 2017-11-13 | $51.82 | $89.39 | 180,400 | — | — |
| 2017-11-10 | $52.39 | $90.38 | 172,300 | — | — |
| 2017-11-09 | $52.33 | $90.27 | 197,600 | — | — |
| 2017-11-08 | $52.94 | $91.33 | 242,200 | — | — |
| 2017-11-07 | $53.42 | $92.15 | 239,200 | — | — |
| 2017-11-06 | $54.51 | $94.03 | 188,600 | — | — |
| 2017-11-03 | $55.22 | $95.26 | 157,600 | — | — |
| 2017-11-02 | $55.52 | $95.78 | 224,500 | — | — |
| 2017-11-01 | $55.81 | $96.28 | 114,600 | — | — |
| 2017-10-31 | $55.53 | $95.79 | 318,100 | — | — |
| 2017-10-30 | $55.45 | $95.66 | 114,800 | — | — |
| 2017-10-27 | $56.71 | $97.83 | 132,100 | — | — |
| 2017-10-26 | $56.76 | $97.92 | 119,300 | — | — |
| 2017-10-25 | $56.07 | $96.72 | 171,200 | — | — |
| 2017-10-24 | $56.83 | $98.04 | 127,800 | — | — |
| 2017-10-23 | $56.49 | $97.45 | 189,600 | — | — |
| 2017-10-20 | $56.57 | $97.59 | 236,200 | — | — |
| 2017-10-19 | $56.04 | $96.67 | 267,300 | — | — |
| 2017-10-18 | $56.08 | $96.74 | 173,200 | — | — |
| 2017-10-17 | $56.26 | $97.05 | 198,600 | — | — |
| 2017-10-16 | $56.91 | $98.17 | 182,700 | — | — |
| 2017-10-13 | $56.88 | $98.12 | 153,000 | — | — |
| 2017-10-12 | $56.98 | $98.29 | 300,600 | — | — |
| 2017-10-11 | $57.59 | $99.35 | 569,800 | — | — |
| 2017-10-10 | $58.33 | $100.62 | 257,700 | — | — |
| 2017-10-09 | $58.33 | $100.62 | 273,500 | — | — |
| 2017-10-06 | $58.72 | $101.30 | 283,200 | — | — |
| 2017-10-05 | $58.17 | $100.35 | 273,500 | — | — |
| 2017-10-04 | $58.30 | $100.57 | 248,800 | — | — |
| 2017-10-03 | $59.24 | $102.19 | 264,200 | — | — |
| 2017-10-02 | $59.23 | $102.18 | 186,200 | — | — |
| 2017-09-29 | $58.54 | $100.99 | 221,000 | — | — |
| 2017-09-28 | $59.13 | $102.00 | 214,800 | — | — |
| 2017-09-27 | $58.66 | $101.19 | 181,100 | — | — |
| 2017-09-26 | $57.53 | $99.24 | 411,000 | — | — |
| 2017-09-25 | $57.31 | $98.86 | 237,400 | — | — |
| 2017-09-22 | $57.60 | $99.36 | 402,500 | — | — |
| 2017-09-21 | $57.55 | $99.28 | 246,700 | — | — |
| 2017-09-20 | $58.46 | $100.85 | 170,000 | — | — |
| 2017-09-19 | $57.58 | $99.33 | 108,900 | — | — |
| 2017-09-18 | $58.14 | $100.30 | 245,000 | — | — |
| 2017-09-15 | $57.06 | $98.43 | 462,100 | — | — |
| 2017-09-14 | $57.10 | $97.78 | 273,400 | — | — |
| 2017-09-13 | $56.93 | $97.49 | 220,100 | — | — |
| 2017-09-12 | $58.09 | $99.47 | 285,400 | — | — |
| 2017-09-11 | $57.67 | $98.75 | 273,700 | — | — |
| 2017-09-08 | $56.92 | $97.47 | 354,700 | — | — |
| 2017-09-07 | $57.28 | $98.09 | 190,400 | — | — |
| 2017-09-06 | $57.48 | $98.43 | 170,400 | — | — |
| 2017-09-05 | $58.65 | $100.43 | 273,300 | — | — |
| 2017-09-01 | $58.57 | $100.29 | 292,700 | — | — |
| 2017-08-31 | $60.45 | $103.51 | 491,900 | — | — |
| 2017-08-30 | $57.69 | $98.79 | 301,100 | — | — |
| 2017-08-29 | $56.59 | $96.90 | 127,800 | — | — |
| 2017-08-28 | $56.94 | $97.50 | 128,400 | — | — |
| 2017-08-25 | $57.56 | $98.56 | 114,300 | — | — |
| 2017-08-24 | $56.92 | $97.47 | 72,600 | — | — |
| 2017-08-23 | $56.73 | $97.14 | 111,700 | — | — |
| 2017-08-22 | $56.45 | $96.66 | 143,800 | — | — |
| 2017-08-21 | $55.68 | $95.35 | 107,000 | — | — |
| 2017-08-18 | $56.05 | $95.98 | 105,600 | — | — |
| 2017-08-17 | $56.07 | $96.01 | 103,800 | — | — |
| 2017-08-16 | $56.56 | $96.85 | 126,900 | — | — |
| 2017-08-15 | $55.78 | $95.52 | 74,600 | — | — |
| 2017-08-14 | $56.45 | $96.66 | 194,600 | — | — |
| 2017-08-11 | $55.41 | $94.88 | 78,700 | — | — |
| 2017-08-10 | $55.52 | $95.07 | 116,500 | — | — |
| 2017-08-09 | $56.06 | $96.00 | 85,000 | — | — |
| 2017-08-08 | $57.23 | $98.00 | 129,100 | — | — |
| 2017-08-07 | $57.48 | $98.43 | 325,300 | — | — |
| 2017-08-04 | $57.19 | $97.93 | 122,800 | — | — |
| 2017-08-03 | $56.18 | $96.20 | 100,300 | — | — |
| 2017-08-02 | $56.91 | $97.45 | 113,600 | — | — |
| 2017-08-01 | $56.75 | $97.18 | 135,500 | — | — |
| 2017-07-31 | $56.09 | $96.05 | 118,200 | — | — |
| 2017-07-28 | $56.18 | $96.20 | 103,600 | — | — |
| 2017-07-27 | $56.47 | $96.70 | 160,400 | — | — |
| 2017-07-26 | $56.09 | $96.05 | 122,600 | — | — |
| 2017-07-25 | $57.00 | $97.61 | 203,800 | — | — |
| 2017-07-24 | $56.37 | $96.53 | 187,200 | — | — |
| 2017-07-21 | $56.75 | $97.18 | 181,100 | — | — |
| 2017-07-20 | $56.60 | $96.92 | 193,400 | — | — |
| 2017-07-19 | $56.55 | $96.84 | 216,200 | — | — |
| 2017-07-18 | $56.02 | $95.93 | 224,100 | — | — |
| 2017-07-17 | $56.99 | $97.59 | 179,600 | — | — |
| 2017-07-14 | $56.79 | $97.25 | 146,600 | — | — |
| 2017-07-13 | $57.07 | $97.73 | 322,800 | — | — |
| 2017-07-12 | $56.88 | $97.40 | 219,000 | — | — |
| 2017-07-11 | $56.07 | $96.01 | 258,800 | — | — |
| 2017-07-10 | $56.25 | $96.32 | 202,700 | — | — |
| 2017-07-07 | $56.81 | $97.28 | 163,300 | — | — |
| 2017-07-06 | $56.34 | $96.48 | 254,300 | — | — |
| 2017-07-05 | $56.82 | $97.30 | 186,300 | — | — |
| 2017-07-03 | $56.98 | $97.57 | 191,900 | — | — |
| 2017-06-30 | $55.78 | $95.52 | 212,800 | — | — |
| 2017-06-29 | $55.25 | $94.61 | 265,600 | — | — |
| 2017-06-28 | $54.90 | $94.01 | 294,000 | — | — |
| 2017-06-27 | $53.95 | $92.38 | 283,300 | — | — |
| 2017-06-26 | $55.51 | $95.05 | 161,300 | — | — |
| 2017-06-23 | $55.61 | $95.23 | 543,000 | — | — |
| 2017-06-22 | $55.57 | $95.16 | 117,500 | — | — |
| 2017-06-21 | $55.46 | $94.97 | 181,300 | — | — |
| 2017-06-20 | $56.20 | $96.24 | 214,800 | — | — |
| 2017-06-19 | $55.70 | $95.38 | 163,200 | — | — |
| 2017-06-16 | $55.91 | $95.74 | 394,900 | — | — |
| 2017-06-15 | $55.22 | $94.56 | 212,800 | — | — |
| 2017-06-14 | $56.03 | $95.23 | 328,800 | — | — |
| 2017-06-13 | $54.41 | $92.47 | 249,400 | — | — |
| 2017-06-12 | $54.40 | $92.46 | 384,300 | — | — |
| 2017-06-09 | $54.72 | $93.00 | 409,400 | — | — |
| 2017-06-08 | $55.03 | $93.53 | 616,100 | — | — |
| 2017-06-07 | $59.75 | $101.55 | 365,400 | — | — |
| 2017-06-06 | $59.12 | $100.48 | 315,200 | — | — |
| 2017-06-05 | $60.03 | $102.02 | 224,200 | — | — |
| 2017-06-02 | $61.23 | $104.06 | 209,200 | — | — |
| 2017-06-01 | $61.10 | $103.84 | 187,400 | — | — |
| 2017-05-31 | $59.45 | $101.04 | 197,600 | — | — |
| 2017-05-30 | $59.72 | $101.50 | 215,600 | — | — |
| 2017-05-26 | $58.71 | $99.78 | 118,700 | — | — |
| 2017-05-25 | $58.18 | $98.88 | 240,500 | — | — |
| 2017-05-24 | $57.33 | $97.44 | 119,800 | — | — |
| 2017-05-23 | $56.99 | $96.86 | 92,500 | — | — |
| 2017-05-22 | $56.82 | $96.57 | 139,100 | — | — |
| 2017-05-19 | $56.27 | $95.63 | 176,100 | — | — |
| 2017-05-18 | $55.71 | $94.68 | 172,700 | — | — |
| 2017-05-17 | $55.29 | $93.97 | 185,400 | — | — |
| 2017-05-16 | $56.96 | $96.81 | 155,300 | — | — |
| 2017-05-15 | $57.18 | $97.18 | 205,500 | — | — |
| 2017-05-12 | $56.71 | $96.38 | 88,900 | — | — |
| 2017-05-11 | $56.99 | $96.86 | 195,000 | — | — |
| 2017-05-10 | $57.66 | $98.00 | 111,400 | — | — |
| 2017-05-09 | $57.17 | $97.16 | 127,200 | — | — |
| 2017-05-08 | $57.65 | $97.98 | 261,300 | — | — |
| 2017-05-05 | $58.50 | $99.42 | 111,300 | — | — |
| 2017-05-04 | $58.29 | $99.07 | 102,000 | — | — |
| 2017-05-03 | $58.08 | $98.71 | 112,300 | — | — |
| 2017-05-02 | $58.56 | $99.53 | 97,600 | — | — |
| 2017-05-01 | $58.87 | $100.05 | 122,700 | — | — |
| 2017-04-28 | $58.62 | $99.63 | 229,000 | — | — |
| 2017-04-27 | $59.16 | $100.55 | 150,800 | — | — |
| 2017-04-26 | $59.04 | $100.34 | 237,200 | — | — |
| 2017-04-25 | $57.85 | $98.32 | 133,200 | — | — |
| 2017-04-24 | $57.33 | $97.44 | 204,600 | — | — |
| 2017-04-21 | $56.43 | $95.91 | 127,600 | — | — |
| 2017-04-20 | $56.32 | $95.72 | 202,600 | — | — |
| 2017-04-19 | $55.95 | $95.09 | 236,200 | — | — |
| 2017-04-18 | $55.00 | $93.48 | 168,400 | — | — |
| 2017-04-17 | $54.35 | $92.37 | 159,200 | — | — |
| 2017-04-13 | $53.49 | $90.91 | 317,700 | — | — |
| 2017-04-12 | $53.88 | $91.57 | 158,900 | — | — |
| 2017-04-11 | $55.40 | $94.16 | 195,700 | — | — |
| 2017-04-10 | $54.82 | $93.17 | 243,300 | — | — |
| 2017-04-07 | $54.84 | $93.20 | 336,800 | — | — |
| 2017-04-06 | $55.05 | $93.56 | 201,100 | — | — |
| 2017-04-05 | $54.38 | $92.42 | 280,900 | — | — |
| 2017-04-04 | $53.84 | $91.50 | 217,900 | — | — |
| 2017-04-03 | $54.14 | $92.01 | 201,700 | — | — |
| 2017-03-31 | $55.09 | $93.63 | 223,100 | — | — |
| 2017-03-30 | $55.28 | $93.95 | 222,300 | — | — |
| 2017-03-29 | $54.98 | $93.44 | 98,300 | — | — |
| 2017-03-28 | $55.49 | $94.31 | 125,100 | — | — |
| 2017-03-27 | $54.19 | $92.10 | 137,900 | — | — |
| 2017-03-24 | $54.57 | $92.74 | 117,900 | — | — |
| 2017-03-23 | $55.28 | $93.95 | 127,000 | — | — |
| 2017-03-22 | $54.52 | $92.66 | 228,300 | — | — |
| 2017-03-21 | $55.00 | $93.48 | 362,600 | — | — |
| 2017-03-20 | $57.50 | $97.72 | 229,100 | — | — |
| 2017-03-17 | $56.43 | $95.91 | 591,300 | — | — |
| 2017-03-16 | $54.84 | $93.20 | 311,000 | — | — |
| 2017-03-15 | $54.70 | $92.97 | 233,300 | — | — |
| 2017-03-14 | $53.74 | $90.62 | 259,500 | — | — |
| 2017-03-13 | $53.73 | $90.60 | 178,700 | — | — |
| 2017-03-10 | $53.72 | $90.59 | 210,000 | — | — |
| 2017-03-09 | $52.93 | $89.25 | 242,400 | — | — |
| 2017-03-08 | $52.89 | $89.19 | 214,300 | — | — |
| 2017-03-07 | $53.39 | $90.03 | 219,500 | — | — |
| 2017-03-06 | $55.36 | $93.35 | 479,600 | — | — |
| 2017-03-03 | $54.25 | $91.48 | 518,200 | — | — |
| 2017-03-02 | $53.21 | $89.73 | 1,218,200 | — | — |
| 2017-03-01 | $60.31 | $101.70 | 319,900 | — | — |
| 2017-02-28 | $57.03 | $96.17 | 258,800 | — | — |
| 2017-02-27 | $58.08 | $97.94 | 112,900 | — | — |
| 2017-02-24 | $57.62 | $97.16 | 113,800 | — | — |
| 2017-02-23 | $57.58 | $97.10 | 96,600 | — | — |
| 2017-02-22 | $57.87 | $97.58 | 122,000 | — | — |
| 2017-02-21 | $58.74 | $99.05 | 127,300 | — | — |
| 2017-02-17 | $57.22 | $96.49 | 176,700 | — | — |
| 2017-02-16 | $58.14 | $98.04 | 140,200 | — | — |
| 2017-02-15 | $58.15 | $98.06 | 119,500 | — | — |
| 2017-02-14 | $57.94 | $97.70 | 143,800 | — | — |
| 2017-02-13 | $58.56 | $98.75 | 153,500 | — | — |
| 2017-02-10 | $58.44 | $98.55 | 111,000 | — | — |
| 2017-02-09 | $57.49 | $96.94 | 162,000 | — | — |
| 2017-02-08 | $57.15 | $96.37 | 133,000 | — | — |
| 2017-02-07 | $57.25 | $96.54 | 132,400 | — | — |
| 2017-02-06 | $56.80 | $95.78 | 137,800 | — | — |
| 2017-02-03 | $57.67 | $97.25 | 205,300 | — | — |
| 2017-02-02 | $56.50 | $95.27 | 270,100 | — | — |
| 2017-02-01 | $58.09 | $97.96 | 113,000 | — | — |
| 2017-01-31 | $57.58 | $97.10 | 190,400 | — | — |
| 2017-01-30 | $57.32 | $96.66 | 177,000 | — | — |
| 2017-01-27 | $59.05 | $99.57 | 282,200 | — | — |
| 2017-01-26 | $56.53 | $95.32 | 157,300 | — | — |
| 2017-01-25 | $57.38 | $96.76 | 166,100 | — | — |
| 2017-01-24 | $56.58 | $95.41 | 246,700 | — | — |
| 2017-01-23 | $54.30 | $91.56 | 198,100 | — | — |
| 2017-01-20 | $52.97 | $89.32 | 117,200 | — | — |
| 2017-01-19 | $52.44 | $88.43 | 68,300 | — | — |
| 2017-01-18 | $53.19 | $89.69 | 107,700 | — | — |
| 2017-01-17 | $53.11 | $89.56 | 114,100 | — | — |
| 2017-01-13 | $54.36 | $91.67 | 151,900 | — | — |
| 2017-01-12 | $53.80 | $90.72 | 284,700 | — | — |
| 2017-01-11 | $53.61 | $90.40 | 153,300 | — | — |
| 2017-01-10 | $53.01 | $89.39 | 348,300 | — | — |
| 2017-01-09 | $51.22 | $86.37 | 196,900 | — | — |
| 2017-01-06 | $51.55 | $86.93 | 181,200 | — | — |
| 2017-01-05 | $52.17 | $87.97 | 202,900 | — | — |
| 2017-01-04 | $53.80 | $90.72 | 355,300 | — | — |
| 2017-01-03 | $51.96 | $87.62 | 173,800 | — | — |