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
- 2000-12-08 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 | $59.57 | $93.92 | 497,100 | — | — |
| 2017-12-28 | $59.77 | $94.24 | 415,300 | — | — |
| 2017-12-27 | $59.46 | $93.75 | 403,800 | — | — |
| 2017-12-26 | $59.27 | $93.45 | 355,800 | — | — |
| 2017-12-22 | $59.18 | $93.31 | 493,700 | — | — |
| 2017-12-21 | $59.17 | $93.29 | 1,240,600 | — | — |
| 2017-12-20 | $58.80 | $92.71 | 988,200 | — | — |
| 2017-12-19 | $58.58 | $92.36 | 1,190,000 | — | — |
| 2017-12-18 | $58.63 | $92.44 | 1,650,500 | — | — |
| 2017-12-15 | $58.36 | $92.01 | 5,300,600 | — | — |
| 2017-12-14 | $59.46 | $93.75 | 1,261,400 | — | — |
| 2017-12-13 | $60.83 | $95.10 | 1,188,800 | — | — |
| 2017-12-12 | $61.13 | $95.57 | 892,300 | — | — |
| 2017-12-11 | $61.96 | $96.87 | 1,081,000 | — | — |
| 2017-12-08 | $62.27 | $97.35 | 968,100 | — | — |
| 2017-12-07 | $61.27 | $95.79 | 902,300 | — | — |
| 2017-12-06 | $61.46 | $96.09 | 1,011,200 | — | — |
| 2017-12-05 | $61.52 | $96.18 | 1,348,600 | — | — |
| 2017-12-04 | $60.85 | $95.13 | 1,090,700 | — | — |
| 2017-12-01 | $61.23 | $95.73 | 1,120,300 | — | — |
| 2017-11-30 | $62.08 | $97.06 | 1,354,100 | — | — |
| 2017-11-29 | $62.40 | $97.56 | 959,600 | — | — |
| 2017-11-28 | $62.92 | $98.37 | 807,500 | — | — |
| 2017-11-27 | $61.70 | $96.46 | 562,600 | — | — |
| 2017-11-24 | $61.79 | $96.60 | 317,200 | — | — |
| 2017-11-22 | $61.53 | $96.20 | 1,030,700 | — | — |
| 2017-11-21 | $62.49 | $97.70 | 1,125,000 | — | — |
| 2017-11-20 | $61.52 | $96.18 | 957,400 | — | — |
| 2017-11-17 | $61.45 | $96.07 | 1,060,000 | — | — |
| 2017-11-16 | $60.75 | $94.98 | 859,100 | — | — |
| 2017-11-15 | $60.29 | $94.26 | 937,500 | — | — |
| 2017-11-14 | $60.75 | $94.98 | 1,099,300 | — | — |
| 2017-11-13 | $60.58 | $94.71 | 1,404,400 | — | — |
| 2017-11-10 | $60.83 | $95.10 | 1,644,900 | — | — |
| 2017-11-09 | $59.72 | $93.37 | 1,233,900 | — | — |
| 2017-11-08 | $59.65 | $93.26 | 828,100 | — | — |
| 2017-11-07 | $59.21 | $92.57 | 832,200 | — | — |
| 2017-11-06 | $59.30 | $92.71 | 1,071,100 | — | — |
| 2017-11-03 | $59.55 | $93.10 | 1,112,200 | — | — |
| 2017-11-02 | $58.86 | $92.02 | 2,387,500 | — | — |
| 2017-11-01 | $59.80 | $93.49 | 3,488,700 | — | — |
| 2017-10-31 | $56.61 | $88.50 | 1,574,000 | — | — |
| 2017-10-30 | $56.49 | $88.32 | 773,600 | — | — |
| 2017-10-27 | $56.29 | $88.00 | 821,600 | — | — |
| 2017-10-26 | $56.47 | $88.29 | 653,400 | — | — |
| 2017-10-25 | $56.55 | $88.41 | 1,229,500 | — | — |
| 2017-10-24 | $56.41 | $88.19 | 1,007,100 | — | — |
| 2017-10-23 | $55.80 | $87.24 | 785,400 | — | — |
| 2017-10-20 | $55.80 | $87.24 | 742,900 | — | — |
| 2017-10-19 | $55.45 | $86.69 | 801,900 | — | — |
| 2017-10-18 | $55.08 | $86.11 | 759,000 | — | — |
| 2017-10-17 | $55.20 | $86.30 | 592,500 | — | — |
| 2017-10-16 | $55.15 | $86.22 | 839,500 | — | — |
| 2017-10-13 | $55.17 | $86.25 | 1,343,000 | — | — |
| 2017-10-12 | $54.70 | $85.52 | 865,200 | — | — |
| 2017-10-11 | $54.38 | $85.02 | 619,700 | — | — |
| 2017-10-10 | $54.26 | $84.83 | 659,200 | — | — |
| 2017-10-09 | $53.92 | $84.30 | 843,200 | — | — |
| 2017-10-06 | $53.83 | $84.16 | 1,213,400 | — | — |
| 2017-10-05 | $54.79 | $85.66 | 874,700 | — | — |
| 2017-10-04 | $54.77 | $85.63 | 782,700 | — | — |
| 2017-10-03 | $54.42 | $85.08 | 722,600 | — | — |
| 2017-10-02 | $54.16 | $84.67 | 717,900 | — | — |
| 2017-09-29 | $53.97 | $84.38 | 780,400 | — | — |
| 2017-09-28 | $54.04 | $84.49 | 476,900 | — | — |
| 2017-09-27 | $54.03 | $84.47 | 735,800 | — | — |
| 2017-09-26 | $53.68 | $83.92 | 1,058,700 | — | — |
| 2017-09-25 | $53.20 | $83.17 | 1,045,700 | — | — |
| 2017-09-22 | $52.41 | $81.94 | 461,800 | — | — |
| 2017-09-21 | $52.00 | $81.30 | 649,200 | — | — |
| 2017-09-20 | $52.18 | $81.58 | 639,400 | — | — |
| 2017-09-19 | $51.94 | $81.20 | 870,300 | — | — |
| 2017-09-18 | $52.49 | $82.06 | 678,600 | — | — |
| 2017-09-15 | $52.48 | $82.05 | 1,152,700 | — | — |
| 2017-09-14 | $52.31 | $81.78 | 927,300 | — | — |
| 2017-09-13 | $52.54 | $82.14 | 1,184,900 | — | — |
| 2017-09-12 | $52.01 | $80.52 | 1,622,200 | — | — |
| 2017-09-11 | $52.15 | $80.73 | 989,400 | — | — |
| 2017-09-08 | $52.26 | $80.90 | 740,400 | — | — |
| 2017-09-07 | $51.96 | $80.44 | 677,300 | — | — |
| 2017-09-06 | $52.11 | $80.67 | 1,029,900 | — | — |
| 2017-09-05 | $51.46 | $79.66 | 937,400 | — | — |
| 2017-09-01 | $51.82 | $80.22 | 796,300 | — | — |
| 2017-08-31 | $51.50 | $79.73 | 957,000 | — | — |
| 2017-08-30 | $51.73 | $80.08 | 743,200 | — | — |
| 2017-08-29 | $51.49 | $79.71 | 870,100 | — | — |
| 2017-08-28 | $52.05 | $80.58 | 654,300 | — | — |
| 2017-08-25 | $52.53 | $81.32 | 627,700 | — | — |
| 2017-08-24 | $52.18 | $80.78 | 1,297,800 | — | — |
| 2017-08-23 | $52.04 | $80.56 | 1,512,300 | — | — |
| 2017-08-22 | $51.70 | $80.04 | 917,200 | — | — |
| 2017-08-21 | $50.98 | $78.92 | 770,200 | — | — |
| 2017-08-18 | $51.17 | $79.22 | 717,000 | — | — |
| 2017-08-17 | $51.20 | $79.26 | 612,500 | — | — |
| 2017-08-16 | $51.88 | $80.31 | 689,300 | — | — |
| 2017-08-15 | $51.40 | $79.57 | 733,800 | — | — |
| 2017-08-14 | $51.80 | $80.19 | 651,300 | — | — |
| 2017-08-11 | $51.21 | $79.28 | 918,400 | — | — |
| 2017-08-10 | $51.29 | $79.40 | 1,583,600 | — | — |
| 2017-08-09 | $52.28 | $80.93 | 1,453,000 | — | — |
| 2017-08-08 | $51.76 | $80.13 | 1,030,700 | — | — |
| 2017-08-07 | $52.10 | $80.66 | 986,700 | — | — |
| 2017-08-04 | $51.88 | $80.31 | 1,104,200 | — | — |
| 2017-08-03 | $51.82 | $80.22 | 1,426,200 | — | — |
| 2017-08-02 | $52.22 | $80.84 | 3,343,100 | — | — |
| 2017-08-01 | $49.99 | $77.39 | 1,606,300 | — | — |
| 2017-07-31 | $50.19 | $77.70 | 1,401,700 | — | — |
| 2017-07-28 | $51.32 | $79.45 | 773,300 | — | — |
| 2017-07-27 | $51.88 | $80.31 | 1,061,300 | — | — |
| 2017-07-26 | $52.25 | $80.89 | 750,000 | — | — |
| 2017-07-25 | $52.56 | $81.37 | 1,557,400 | — | — |
| 2017-07-24 | $51.68 | $80.00 | 774,100 | — | — |
| 2017-07-21 | $51.59 | $79.87 | 713,600 | — | — |
| 2017-07-20 | $51.33 | $79.46 | 955,000 | — | — |
| 2017-07-19 | $51.66 | $79.97 | 2,027,100 | — | — |
| 2017-07-18 | $50.21 | $77.73 | 1,288,500 | — | — |
| 2017-07-17 | $50.60 | $78.33 | 806,400 | — | — |
| 2017-07-14 | $50.30 | $77.87 | 867,700 | — | — |
| 2017-07-13 | $50.24 | $77.78 | 1,330,300 | — | — |
| 2017-07-12 | $50.30 | $77.87 | 2,248,900 | — | — |
| 2017-07-11 | $50.30 | $77.87 | 1,222,800 | — | — |
| 2017-07-10 | $50.26 | $77.81 | 3,086,400 | — | — |
| 2017-07-07 | $51.17 | $79.22 | 931,200 | — | — |
| 2017-07-06 | $50.98 | $78.92 | 1,132,600 | — | — |
| 2017-07-05 | $52.07 | $80.61 | 1,345,200 | — | — |
| 2017-07-03 | $51.82 | $80.22 | 721,200 | — | — |
| 2017-06-30 | $51.03 | $79.00 | 852,600 | — | — |
| 2017-06-29 | $50.94 | $78.86 | 949,900 | — | — |
| 2017-06-28 | $50.95 | $78.87 | 906,700 | — | — |
| 2017-06-27 | $50.57 | $78.29 | 735,000 | — | — |
| 2017-06-26 | $51.30 | $79.42 | 845,800 | — | — |
| 2017-06-23 | $51.28 | $79.39 | 1,158,400 | — | — |
| 2017-06-22 | $51.39 | $79.56 | 571,300 | — | — |
| 2017-06-21 | $51.17 | $79.22 | 521,500 | — | — |
| 2017-06-20 | $51.36 | $79.51 | 816,500 | — | — |
| 2017-06-19 | $51.79 | $80.18 | 751,100 | — | — |
| 2017-06-16 | $51.34 | $79.48 | 950,300 | — | — |
| 2017-06-15 | $51.70 | $80.04 | 901,700 | — | — |
| 2017-06-14 | $51.72 | $79.28 | 1,835,500 | — | — |
| 2017-06-13 | $51.61 | $79.11 | 525,900 | — | — |
| 2017-06-12 | $51.91 | $79.57 | 756,600 | — | — |
| 2017-06-09 | $51.89 | $79.54 | 989,600 | — | — |
| 2017-06-08 | $51.89 | $79.54 | 756,300 | — | — |
| 2017-06-07 | $51.89 | $79.54 | 787,700 | — | — |
| 2017-06-06 | $52.84 | $80.99 | 999,800 | — | — |
| 2017-06-05 | $53.58 | $82.13 | 1,268,600 | — | — |
| 2017-06-02 | $52.95 | $81.16 | 607,900 | — | — |
| 2017-06-01 | $52.74 | $80.84 | 668,400 | — | — |
| 2017-05-31 | $52.04 | $79.77 | 1,313,800 | — | — |
| 2017-05-30 | $52.11 | $79.88 | 673,000 | — | — |
| 2017-05-26 | $52.40 | $80.32 | 742,000 | — | — |
| 2017-05-25 | $52.08 | $79.83 | 481,300 | — | — |
| 2017-05-24 | $51.49 | $78.92 | 619,600 | — | — |
| 2017-05-23 | $51.68 | $79.22 | 684,700 | — | — |
| 2017-05-22 | $52.03 | $79.75 | 624,200 | — | — |
| 2017-05-19 | $51.22 | $78.51 | 696,400 | — | — |
| 2017-05-18 | $51.00 | $78.17 | 1,016,500 | — | — |
| 2017-05-17 | $51.10 | $78.33 | 1,366,700 | — | — |
| 2017-05-16 | $52.60 | $80.63 | 1,006,400 | — | — |
| 2017-05-15 | $52.39 | $80.30 | 808,600 | — | — |
| 2017-05-12 | $52.15 | $79.94 | 579,400 | — | — |
| 2017-05-11 | $52.36 | $80.26 | 545,000 | — | — |
| 2017-05-10 | $52.62 | $80.66 | 1,148,500 | — | — |
| 2017-05-09 | $52.01 | $79.72 | 920,000 | — | — |
| 2017-05-08 | $51.96 | $79.65 | 871,600 | — | — |
| 2017-05-05 | $52.49 | $80.46 | 1,574,300 | — | — |
| 2017-05-04 | $51.42 | $78.82 | 1,940,700 | — | — |
| 2017-05-03 | $50.68 | $77.68 | 2,166,800 | — | — |
| 2017-05-02 | $51.24 | $78.54 | 1,993,300 | — | — |
| 2017-05-01 | $51.83 | $79.45 | 1,746,300 | — | — |
| 2017-04-28 | $50.84 | $77.93 | 1,233,200 | — | — |
| 2017-04-27 | $51.21 | $78.50 | 977,000 | — | — |
| 2017-04-26 | $50.57 | $77.51 | 1,894,200 | — | — |
| 2017-04-25 | $50.74 | $77.78 | 1,076,900 | — | — |
| 2017-04-24 | $50.29 | $77.09 | 1,130,800 | — | — |
| 2017-04-21 | $49.95 | $76.56 | 711,100 | — | — |
| 2017-04-20 | $49.98 | $76.61 | 946,700 | — | — |
| 2017-04-19 | $49.58 | $76.00 | 893,200 | — | — |
| 2017-04-18 | $49.26 | $75.51 | 726,100 | — | — |
| 2017-04-17 | $48.98 | $75.08 | 859,400 | — | — |
| 2017-04-13 | $48.69 | $74.63 | 1,048,600 | — | — |
| 2017-04-12 | $49.29 | $75.55 | 788,100 | — | — |
| 2017-04-11 | $49.99 | $76.63 | 1,199,800 | — | — |
| 2017-04-10 | $50.54 | $77.47 | 763,900 | — | — |
| 2017-04-07 | $50.37 | $77.21 | 957,100 | — | — |
| 2017-04-06 | $50.08 | $76.76 | 587,800 | — | — |
| 2017-04-05 | $49.82 | $76.36 | 783,800 | — | — |
| 2017-04-04 | $49.99 | $76.63 | 980,100 | — | — |
| 2017-04-03 | $50.24 | $77.01 | 789,000 | — | — |
| 2017-03-31 | $51.11 | $78.34 | 735,200 | — | — |
| 2017-03-30 | $51.09 | $78.31 | 716,000 | — | — |
| 2017-03-29 | $50.96 | $78.11 | 767,800 | — | — |
| 2017-03-28 | $51.01 | $78.19 | 1,035,100 | — | — |
| 2017-03-27 | $50.77 | $77.82 | 935,500 | — | — |
| 2017-03-24 | $51.10 | $78.33 | 690,800 | — | — |
| 2017-03-23 | $51.48 | $78.91 | 837,600 | — | — |
| 2017-03-22 | $51.21 | $78.50 | 740,100 | — | — |
| 2017-03-21 | $51.52 | $78.97 | 941,500 | — | — |
| 2017-03-20 | $52.65 | $80.70 | 916,900 | — | — |
| 2017-03-17 | $52.36 | $80.26 | 3,170,800 | — | — |
| 2017-03-16 | $52.36 | $80.26 | 863,300 | — | — |
| 2017-03-15 | $51.90 | $79.55 | 938,900 | — | — |
| 2017-03-14 | $51.42 | $78.82 | 1,058,600 | — | — |
| 2017-03-13 | $51.85 | $79.48 | 1,007,400 | — | — |
| 2017-03-10 | $52.51 | $79.71 | 1,072,800 | — | — |
| 2017-03-09 | $52.11 | $79.10 | 923,900 | — | — |
| 2017-03-08 | $51.99 | $78.92 | 1,044,800 | — | — |
| 2017-03-07 | $51.51 | $78.19 | 1,034,400 | — | — |
| 2017-03-06 | $51.76 | $78.57 | 1,267,100 | — | — |
| 2017-03-03 | $51.52 | $78.20 | 579,800 | — | — |
| 2017-03-02 | $51.72 | $78.51 | 801,500 | — | — |
| 2017-03-01 | $52.34 | $79.45 | 1,106,900 | — | — |
| 2017-02-28 | $51.61 | $78.34 | 1,545,700 | — | — |
| 2017-02-27 | $52.61 | $79.86 | 1,175,500 | — | — |
| 2017-02-24 | $53.03 | $80.50 | 1,299,700 | — | — |
| 2017-02-23 | $52.31 | $79.40 | 2,547,200 | — | — |
| 2017-02-22 | $54.15 | $82.20 | 10,284,800 | — | — |
| 2017-02-21 | $50.45 | $76.58 | 3,161,600 | — | — |
| 2017-02-17 | $50.81 | $77.13 | 1,309,400 | — | — |
| 2017-02-16 | $50.95 | $77.34 | 965,800 | — | — |
| 2017-02-15 | $50.82 | $77.14 | 1,008,500 | — | — |
| 2017-02-14 | $50.25 | $76.28 | 772,300 | — | — |
| 2017-02-13 | $50.34 | $76.41 | 849,300 | — | — |
| 2017-02-10 | $49.78 | $75.56 | 913,700 | — | — |
| 2017-02-09 | $49.13 | $74.58 | 738,900 | — | — |
| 2017-02-08 | $48.85 | $74.15 | 1,493,000 | — | — |
| 2017-02-07 | $49.53 | $75.18 | 1,040,000 | — | — |
| 2017-02-06 | $50.26 | $76.29 | 1,325,600 | — | — |
| 2017-02-03 | $49.84 | $75.65 | 1,306,500 | — | — |
| 2017-02-02 | $49.80 | $75.59 | 1,886,300 | — | — |
| 2017-02-01 | $48.13 | $73.06 | 1,377,100 | — | — |
| 2017-01-31 | $48.29 | $73.30 | 4,925,400 | — | — |
| 2017-01-30 | $47.35 | $71.87 | 1,757,000 | — | — |
| 2017-01-27 | $49.00 | $74.38 | 858,700 | — | — |
| 2017-01-26 | $49.08 | $74.50 | 1,070,700 | — | — |
| 2017-01-25 | $49.75 | $75.52 | 1,434,700 | — | — |
| 2017-01-24 | $49.08 | $74.50 | 1,250,300 | — | — |
| 2017-01-23 | $48.18 | $73.13 | 1,215,200 | — | — |
| 2017-01-20 | $47.87 | $72.66 | 869,400 | — | — |
| 2017-01-19 | $47.61 | $72.27 | 594,300 | — | — |
| 2017-01-18 | $47.76 | $72.50 | 754,200 | — | — |
| 2017-01-17 | $47.94 | $72.77 | 743,200 | — | — |
| 2017-01-13 | $48.52 | $73.65 | 754,500 | — | — |
| 2017-01-12 | $48.37 | $73.42 | 895,500 | — | — |
| 2017-01-11 | $48.26 | $73.26 | 916,800 | — | — |
| 2017-01-10 | $47.93 | $72.75 | 1,461,500 | — | — |
| 2017-01-09 | $48.09 | $73.00 | 1,507,100 | — | — |
| 2017-01-06 | $49.04 | $74.44 | 1,013,700 | — | — |
| 2017-01-05 | $49.49 | $75.12 | 886,900 | — | — |
| 2017-01-04 | $49.83 | $75.64 | 1,524,900 | — | — |
| 2017-01-03 | $49.19 | $74.67 | 1,145,500 | — | — |