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
- 1983-11-29 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 | $52.72 | $77.19 | 436,600 | — | — |
| 2017-12-28 | $52.93 | $77.49 | 188,700 | — | — |
| 2017-12-27 | $52.74 | $77.21 | 211,000 | — | — |
| 2017-12-26 | $52.79 | $77.29 | 321,000 | — | — |
| 2017-12-22 | $53.41 | $78.20 | 472,600 | — | — |
| 2017-12-21 | $54.70 | $80.08 | 742,600 | — | — |
| 2017-12-20 | $53.93 | $78.96 | 373,000 | — | — |
| 2017-12-19 | $53.65 | $78.55 | 544,400 | — | — |
| 2017-12-18 | $53.49 | $78.31 | 729,600 | — | — |
| 2017-12-15 | $52.92 | $77.48 | 1,208,200 | — | — |
| 2017-12-14 | $51.06 | $74.75 | 422,700 | — | — |
| 2017-12-13 | $51.27 | $75.06 | 387,200 | — | — |
| 2017-12-12 | $50.63 | $74.13 | 241,200 | — | — |
| 2017-12-11 | $50.80 | $74.37 | 267,500 | — | — |
| 2017-12-08 | $51.23 | $75.00 | 265,900 | — | — |
| 2017-12-07 | $50.99 | $74.65 | 603,700 | — | — |
| 2017-12-06 | $50.55 | $74.01 | 371,300 | — | — |
| 2017-12-05 | $51.21 | $74.97 | 558,100 | — | — |
| 2017-12-04 | $51.73 | $75.74 | 580,100 | — | — |
| 2017-12-01 | $51.15 | $74.89 | 950,300 | — | — |
| 2017-11-30 | $51.93 | $76.03 | 719,000 | — | — |
| 2017-11-29 | $51.14 | $74.87 | 628,200 | — | — |
| 2017-11-28 | $51.22 | $74.99 | 410,700 | — | — |
| 2017-11-27 | $50.28 | $73.61 | 389,000 | — | — |
| 2017-11-24 | $50.57 | $74.04 | 166,300 | — | — |
| 2017-11-22 | $50.85 | $74.45 | 467,100 | — | — |
| 2017-11-21 | $51.03 | $74.71 | 365,500 | — | — |
| 2017-11-20 | $50.03 | $73.25 | 365,700 | — | — |
| 2017-11-17 | $49.99 | $73.19 | 431,800 | — | — |
| 2017-11-16 | $49.80 | $72.91 | 579,400 | — | — |
| 2017-11-15 | $49.77 | $72.59 | 811,400 | — | — |
| 2017-11-14 | $50.26 | $73.30 | 370,400 | — | — |
| 2017-11-13 | $50.55 | $73.73 | 610,700 | — | — |
| 2017-11-10 | $51.37 | $74.92 | 806,300 | — | — |
| 2017-11-09 | $51.83 | $75.59 | 577,800 | — | — |
| 2017-11-08 | $52.50 | $76.57 | 231,900 | — | — |
| 2017-11-07 | $52.60 | $76.72 | 270,400 | — | — |
| 2017-11-06 | $53.04 | $77.36 | 175,000 | — | — |
| 2017-11-03 | $53.19 | $77.58 | 336,300 | — | — |
| 2017-11-02 | $52.73 | $76.91 | 327,400 | — | — |
| 2017-11-01 | $52.38 | $76.39 | 369,300 | — | — |
| 2017-10-31 | $52.89 | $77.14 | 478,500 | — | — |
| 2017-10-30 | $52.58 | $76.69 | 488,100 | — | — |
| 2017-10-27 | $53.78 | $78.44 | 383,600 | — | — |
| 2017-10-26 | $52.93 | $77.20 | 542,500 | — | — |
| 2017-10-25 | $52.33 | $76.32 | 352,700 | — | — |
| 2017-10-24 | $52.57 | $76.67 | 473,100 | — | — |
| 2017-10-23 | $52.70 | $76.86 | 336,900 | — | — |
| 2017-10-20 | $52.62 | $76.74 | 485,700 | — | — |
| 2017-10-19 | $51.65 | $75.33 | 746,600 | — | — |
| 2017-10-18 | $51.92 | $75.72 | 1,059,200 | — | — |
| 2017-10-17 | $54.37 | $79.30 | 301,400 | — | — |
| 2017-10-16 | $54.45 | $79.41 | 288,700 | — | — |
| 2017-10-13 | $54.87 | $80.03 | 408,100 | — | — |
| 2017-10-12 | $55.05 | $80.29 | 382,900 | — | — |
| 2017-10-11 | $54.53 | $79.53 | 387,400 | — | — |
| 2017-10-10 | $54.56 | $79.57 | 603,400 | — | — |
| 2017-10-09 | $54.53 | $79.53 | 396,100 | — | — |
| 2017-10-06 | $54.65 | $79.71 | 347,500 | — | — |
| 2017-10-05 | $54.50 | $79.49 | 229,000 | — | — |
| 2017-10-04 | $54.63 | $79.68 | 271,800 | — | — |
| 2017-10-03 | $54.61 | $79.65 | 320,300 | — | — |
| 2017-10-02 | $53.98 | $78.73 | 601,500 | — | — |
| 2017-09-29 | $53.97 | $78.71 | 1,410,800 | — | — |
| 2017-09-28 | $54.94 | $80.13 | 496,900 | — | — |
| 2017-09-27 | $55.11 | $80.38 | 666,600 | — | — |
| 2017-09-26 | $54.21 | $79.06 | 731,500 | — | — |
| 2017-09-25 | $53.63 | $78.22 | 633,300 | — | — |
| 2017-09-22 | $53.19 | $77.58 | 441,900 | — | — |
| 2017-09-21 | $52.54 | $76.63 | 340,700 | — | — |
| 2017-09-20 | $52.64 | $76.77 | 408,600 | — | — |
| 2017-09-19 | $51.70 | $75.40 | 249,000 | — | — |
| 2017-09-18 | $51.43 | $75.01 | 247,200 | — | — |
| 2017-09-15 | $50.95 | $74.31 | 569,300 | — | — |
| 2017-09-14 | $50.46 | $73.59 | 298,200 | — | — |
| 2017-09-13 | $50.36 | $73.45 | 187,600 | — | — |
| 2017-09-12 | $50.63 | $73.84 | 191,900 | — | — |
| 2017-09-11 | $50.73 | $73.99 | 248,500 | — | — |
| 2017-09-08 | $50.31 | $73.38 | 257,200 | — | — |
| 2017-09-07 | $50.10 | $73.07 | 300,600 | — | — |
| 2017-09-06 | $51.37 | $74.92 | 331,300 | — | — |
| 2017-09-05 | $51.48 | $75.08 | 222,500 | — | — |
| 2017-09-01 | $51.42 | $74.99 | 366,200 | — | — |
| 2017-08-31 | $51.20 | $74.67 | 228,400 | — | — |
| 2017-08-30 | $50.54 | $73.71 | 272,800 | — | — |
| 2017-08-29 | $51.01 | $74.40 | 273,400 | — | — |
| 2017-08-28 | $51.23 | $74.72 | 203,200 | — | — |
| 2017-08-25 | $50.95 | $74.31 | 154,700 | — | — |
| 2017-08-24 | $51.08 | $74.50 | 126,200 | — | — |
| 2017-08-23 | $50.94 | $74.29 | 183,300 | — | — |
| 2017-08-22 | $51.25 | $74.75 | 156,400 | — | — |
| 2017-08-21 | $51.02 | $74.41 | 178,500 | — | — |
| 2017-08-18 | $50.62 | $73.83 | 301,400 | — | — |
| 2017-08-17 | $50.71 | $73.96 | 276,900 | — | — |
| 2017-08-16 | $51.47 | $75.07 | 466,200 | — | — |
| 2017-08-15 | $51.91 | $75.43 | 275,400 | — | — |
| 2017-08-14 | $51.86 | $75.36 | 292,300 | — | — |
| 2017-08-11 | $50.70 | $73.68 | 396,300 | — | — |
| 2017-08-10 | $51.04 | $74.17 | 375,000 | — | — |
| 2017-08-09 | $51.30 | $74.55 | 400,600 | — | — |
| 2017-08-08 | $51.76 | $75.22 | 218,300 | — | — |
| 2017-08-07 | $51.88 | $75.39 | 209,400 | — | — |
| 2017-08-04 | $51.41 | $74.71 | 403,600 | — | — |
| 2017-08-03 | $51.50 | $74.84 | 302,000 | — | — |
| 2017-08-02 | $51.60 | $74.98 | 278,700 | — | — |
| 2017-08-01 | $52.22 | $75.88 | 231,800 | — | — |
| 2017-07-31 | $52.25 | $75.93 | 328,000 | — | — |
| 2017-07-28 | $52.86 | $76.81 | 268,900 | — | — |
| 2017-07-27 | $53.10 | $77.16 | 224,800 | — | — |
| 2017-07-26 | $53.65 | $77.96 | 417,700 | — | — |
| 2017-07-25 | $53.96 | $78.41 | 261,800 | — | — |
| 2017-07-24 | $53.85 | $78.25 | 211,000 | — | — |
| 2017-07-21 | $53.72 | $78.06 | 456,800 | — | — |
| 2017-07-20 | $52.95 | $76.94 | 315,500 | — | — |
| 2017-07-19 | $52.69 | $76.57 | 198,000 | — | — |
| 2017-07-18 | $52.31 | $76.01 | 323,200 | — | — |
| 2017-07-17 | $52.19 | $75.84 | 517,600 | — | — |
| 2017-07-14 | $52.62 | $76.47 | 487,400 | — | — |
| 2017-07-13 | $52.33 | $76.04 | 654,800 | — | — |
| 2017-07-12 | $51.72 | $75.16 | 1,814,200 | — | — |
| 2017-07-11 | $46.62 | $67.75 | 447,400 | — | — |
| 2017-07-10 | $46.11 | $67.01 | 268,000 | — | — |
| 2017-07-07 | $46.49 | $67.56 | 298,000 | — | — |
| 2017-07-06 | $45.92 | $66.73 | 269,400 | — | — |
| 2017-07-05 | $46.50 | $67.57 | 211,100 | — | — |
| 2017-07-03 | $47.01 | $68.31 | 156,600 | — | — |
| 2017-06-30 | $46.83 | $68.05 | 432,500 | — | — |
| 2017-06-29 | $46.62 | $67.75 | 308,200 | — | — |
| 2017-06-28 | $47.81 | $69.48 | 257,700 | — | — |
| 2017-06-27 | $47.06 | $68.39 | 241,800 | — | — |
| 2017-06-26 | $47.37 | $68.84 | 197,800 | — | — |
| 2017-06-23 | $47.71 | $69.33 | 363,200 | — | — |
| 2017-06-22 | $47.04 | $68.36 | 274,200 | — | — |
| 2017-06-21 | $47.28 | $68.71 | 141,000 | — | — |
| 2017-06-20 | $47.69 | $69.30 | 157,700 | — | — |
| 2017-06-19 | $48.00 | $69.75 | 190,400 | — | — |
| 2017-06-16 | $47.90 | $69.61 | 416,900 | — | — |
| 2017-06-15 | $47.94 | $69.66 | 181,300 | — | — |
| 2017-06-14 | $47.71 | $69.33 | 334,500 | — | — |
| 2017-06-13 | $48.15 | $69.97 | 191,100 | — | — |
| 2017-06-12 | $47.92 | $69.64 | 289,000 | — | — |
| 2017-06-09 | $47.72 | $69.34 | 308,100 | — | — |
| 2017-06-08 | $47.46 | $68.97 | 243,200 | — | — |
| 2017-06-07 | $47.22 | $68.62 | 359,200 | — | — |
| 2017-06-06 | $47.34 | $68.79 | 448,600 | — | — |
| 2017-06-05 | $49.05 | $71.28 | 353,900 | — | — |
| 2017-06-02 | $49.53 | $71.98 | 399,400 | — | — |
| 2017-06-01 | $48.72 | $70.80 | 311,900 | — | — |
| 2017-05-31 | $47.87 | $69.56 | 279,300 | — | — |
| 2017-05-30 | $47.13 | $68.49 | 157,500 | — | — |
| 2017-05-26 | $47.12 | $68.47 | 191,200 | — | — |
| 2017-05-25 | $47.29 | $68.72 | 168,900 | — | — |
| 2017-05-24 | $47.06 | $68.39 | 294,300 | — | — |
| 2017-05-23 | $47.41 | $68.89 | 216,800 | — | — |
| 2017-05-22 | $46.90 | $68.15 | 137,700 | — | — |
| 2017-05-19 | $46.57 | $67.67 | 324,600 | — | — |
| 2017-05-18 | $45.88 | $66.67 | 202,300 | — | — |
| 2017-05-17 | $45.81 | $66.57 | 315,100 | — | — |
| 2017-05-16 | $46.11 | $66.73 | 223,200 | — | — |
| 2017-05-15 | $46.11 | $66.73 | 213,900 | — | — |
| 2017-05-12 | $45.69 | $66.12 | 172,700 | — | — |
| 2017-05-11 | $45.83 | $66.33 | 332,400 | — | — |
| 2017-05-10 | $46.07 | $66.67 | 317,400 | — | — |
| 2017-05-09 | $45.56 | $65.94 | 199,800 | — | — |
| 2017-05-08 | $45.70 | $66.14 | 228,200 | — | — |
| 2017-05-05 | $45.71 | $66.15 | 317,100 | — | — |
| 2017-05-04 | $45.29 | $65.55 | 273,600 | — | — |
| 2017-05-03 | $45.57 | $65.95 | 370,900 | — | — |
| 2017-05-02 | $46.04 | $66.63 | 342,600 | — | — |
| 2017-05-01 | $46.28 | $66.98 | 254,300 | — | — |
| 2017-04-28 | $45.91 | $66.44 | 270,200 | — | — |
| 2017-04-27 | $46.54 | $67.35 | 233,300 | — | — |
| 2017-04-26 | $46.61 | $67.46 | 310,300 | — | — |
| 2017-04-25 | $46.62 | $67.47 | 320,600 | — | — |
| 2017-04-24 | $46.34 | $67.06 | 256,000 | — | — |
| 2017-04-21 | $45.88 | $66.40 | 387,300 | — | — |
| 2017-04-20 | $45.81 | $66.30 | 281,500 | — | — |
| 2017-04-19 | $45.45 | $65.78 | 267,000 | — | — |
| 2017-04-18 | $45.30 | $65.56 | 284,600 | — | — |
| 2017-04-17 | $45.32 | $65.59 | 431,800 | — | — |
| 2017-04-13 | $44.90 | $64.98 | 837,700 | — | — |
| 2017-04-12 | $45.55 | $65.92 | 1,434,000 | — | — |
| 2017-04-11 | $42.18 | $61.04 | 581,800 | — | — |
| 2017-04-10 | $41.38 | $59.89 | 353,300 | — | — |
| 2017-04-07 | $41.31 | $59.79 | 311,700 | — | — |
| 2017-04-06 | $41.43 | $59.96 | 445,500 | — | — |
| 2017-04-05 | $41.44 | $59.97 | 352,900 | — | — |
| 2017-04-04 | $41.70 | $60.35 | 404,600 | — | — |
| 2017-04-03 | $41.75 | $60.42 | 384,200 | — | — |
| 2017-03-31 | $43.09 | $62.36 | 308,200 | — | — |
| 2017-03-30 | $43.06 | $62.32 | 439,900 | — | — |
| 2017-03-29 | $42.56 | $61.59 | 213,300 | — | — |
| 2017-03-28 | $42.30 | $61.22 | 352,200 | — | — |
| 2017-03-27 | $42.32 | $61.25 | 248,900 | — | — |
| 2017-03-24 | $42.40 | $61.36 | 296,800 | — | — |
| 2017-03-23 | $42.16 | $61.02 | 448,100 | — | — |
| 2017-03-22 | $42.95 | $62.16 | 205,300 | — | — |
| 2017-03-21 | $43.00 | $62.23 | 300,600 | — | — |
| 2017-03-20 | $43.34 | $62.72 | 206,200 | — | — |
| 2017-03-17 | $43.80 | $63.39 | 786,100 | — | — |
| 2017-03-16 | $43.60 | $63.10 | 232,100 | — | — |
| 2017-03-15 | $43.55 | $63.03 | 312,800 | — | — |
| 2017-03-14 | $42.77 | $61.90 | 189,200 | — | — |
| 2017-03-13 | $42.94 | $62.14 | 282,200 | — | — |
| 2017-03-10 | $42.40 | $61.36 | 259,000 | — | — |
| 2017-03-09 | $42.13 | $60.97 | 235,100 | — | — |
| 2017-03-08 | $41.99 | $60.77 | 167,600 | — | — |
| 2017-03-07 | $42.03 | $60.83 | 216,000 | — | — |
| 2017-03-06 | $42.10 | $60.93 | 141,300 | — | — |
| 2017-03-03 | $42.18 | $61.04 | 203,700 | — | — |
| 2017-03-02 | $42.20 | $61.07 | 242,200 | — | — |
| 2017-03-01 | $42.19 | $61.06 | 375,900 | — | — |
| 2017-02-28 | $41.38 | $59.89 | 264,200 | — | — |
| 2017-02-27 | $41.85 | $60.57 | 259,900 | — | — |
| 2017-02-24 | $41.85 | $60.57 | 148,800 | — | — |
| 2017-02-23 | $41.78 | $60.47 | 173,700 | — | — |
| 2017-02-22 | $41.80 | $60.49 | 215,200 | — | — |
| 2017-02-21 | $41.96 | $60.73 | 190,300 | — | — |
| 2017-02-17 | $41.55 | $60.13 | 260,600 | — | — |
| 2017-02-16 | $41.60 | $60.21 | 199,300 | — | — |
| 2017-02-15 | $41.48 | $60.03 | 277,400 | — | — |
| 2017-02-14 | $41.14 | $59.27 | 304,200 | — | — |
| 2017-02-13 | $41.27 | $59.46 | 275,400 | — | — |
| 2017-02-10 | $41.02 | $59.10 | 246,100 | — | — |
| 2017-02-09 | $40.60 | $58.49 | 361,500 | — | — |
| 2017-02-08 | $39.72 | $57.22 | 369,800 | — | — |
| 2017-02-07 | $39.59 | $57.04 | 242,900 | — | — |
| 2017-02-06 | $39.69 | $57.18 | 224,100 | — | — |
| 2017-02-03 | $40.14 | $57.83 | 265,900 | — | — |
| 2017-02-02 | $39.51 | $56.92 | 273,800 | — | — |
| 2017-02-01 | $39.28 | $56.59 | 532,700 | — | — |
| 2017-01-31 | $39.75 | $57.27 | 302,600 | — | — |
| 2017-01-30 | $39.59 | $57.04 | 325,100 | — | — |
| 2017-01-27 | $39.99 | $57.61 | 280,200 | — | — |
| 2017-01-26 | $40.21 | $57.93 | 182,600 | — | — |
| 2017-01-25 | $40.32 | $58.09 | 227,100 | — | — |
| 2017-01-24 | $40.16 | $57.86 | 237,100 | — | — |
| 2017-01-23 | $39.67 | $57.15 | 194,100 | — | — |
| 2017-01-20 | $39.91 | $57.50 | 231,300 | — | — |
| 2017-01-19 | $39.48 | $56.88 | 238,600 | — | — |
| 2017-01-18 | $39.87 | $57.44 | 330,900 | — | — |
| 2017-01-17 | $39.43 | $56.81 | 204,300 | — | — |
| 2017-01-13 | $39.96 | $57.57 | 244,800 | — | — |
| 2017-01-12 | $39.40 | $56.76 | 191,300 | — | — |
| 2017-01-11 | $39.41 | $56.78 | 200,700 | — | — |
| 2017-01-10 | $39.26 | $56.56 | 230,500 | — | — |
| 2017-01-09 | $38.71 | $55.77 | 197,300 | — | — |
| 2017-01-06 | $38.83 | $55.94 | 291,400 | — | — |
| 2017-01-05 | $39.11 | $56.35 | 244,500 | — | — |
| 2017-01-04 | $39.38 | $56.73 | 348,000 | — | — |
| 2017-01-03 | $38.62 | $55.64 | 528,800 | — | — |