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
- 1994-06-08 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 | $50.91 | $221.40 | 467,500 | — | — |
| 2017-12-28 | $50.96 | $221.62 | 769,300 | — | — |
| 2017-12-27 | $50.45 | $219.40 | 605,000 | — | — |
| 2017-12-26 | $50.41 | $219.23 | 506,300 | — | — |
| 2017-12-22 | $50.27 | $218.62 | 413,800 | — | — |
| 2017-12-21 | $50.18 | $218.23 | 446,600 | — | — |
| 2017-12-20 | $50.51 | $219.66 | 519,900 | — | — |
| 2017-12-19 | $51.17 | $222.53 | 772,300 | — | — |
| 2017-12-18 | $52.25 | $227.23 | 366,500 | — | — |
| 2017-12-15 | $51.75 | $225.06 | 1,174,000 | — | — |
| 2017-12-14 | $51.64 | $224.58 | 531,300 | — | — |
| 2017-12-13 | $51.65 | $224.62 | 408,800 | — | — |
| 2017-12-12 | $51.70 | $224.84 | 515,600 | — | — |
| 2017-12-11 | $51.55 | $224.19 | 570,800 | — | — |
| 2017-12-08 | $51.49 | $223.92 | 388,800 | — | — |
| 2017-12-07 | $51.09 | $222.18 | 374,600 | — | — |
| 2017-12-06 | $50.69 | $220.45 | 381,700 | — | — |
| 2017-12-05 | $50.50 | $219.62 | 618,300 | — | — |
| 2017-12-04 | $50.99 | $221.75 | 1,100,400 | — | — |
| 2017-12-01 | $50.65 | $220.27 | 733,300 | — | — |
| 2017-11-30 | $50.79 | $220.88 | 804,200 | — | — |
| 2017-11-29 | $50.73 | $220.62 | 696,200 | — | — |
| 2017-11-28 | $50.62 | $220.14 | 1,047,200 | — | — |
| 2017-11-27 | $50.98 | $221.71 | 665,300 | — | — |
| 2017-11-24 | $51.17 | $222.53 | 102,900 | — | — |
| 2017-11-22 | $51.21 | $222.71 | 402,900 | — | — |
| 2017-11-21 | $51.49 | $223.92 | 1,098,600 | — | — |
| 2017-11-20 | $51.14 | $222.40 | 474,500 | — | — |
| 2017-11-17 | $51.46 | $223.79 | 572,100 | — | — |
| 2017-11-16 | $51.90 | $225.71 | 453,800 | — | — |
| 2017-11-15 | $51.25 | $222.88 | 461,600 | — | — |
| 2017-11-14 | $51.81 | $225.32 | 364,700 | — | — |
| 2017-11-13 | $51.70 | $224.84 | 330,800 | — | — |
| 2017-11-10 | $51.74 | $223.10 | 292,900 | — | — |
| 2017-11-09 | $51.68 | $222.84 | 366,100 | — | — |
| 2017-11-08 | $51.93 | $223.92 | 496,600 | — | — |
| 2017-11-07 | $51.41 | $221.68 | 370,100 | — | — |
| 2017-11-06 | $51.39 | $221.59 | 546,500 | — | — |
| 2017-11-03 | $51.18 | $220.68 | 425,700 | — | — |
| 2017-11-02 | $51.00 | $219.91 | 391,400 | — | — |
| 2017-11-01 | $51.01 | $219.95 | 474,200 | — | — |
| 2017-10-31 | $51.05 | $220.12 | 765,000 | — | — |
| 2017-10-30 | $50.98 | $219.82 | 367,300 | — | — |
| 2017-10-27 | $51.30 | $221.20 | 447,700 | — | — |
| 2017-10-26 | $51.25 | $220.99 | 396,700 | — | — |
| 2017-10-25 | $51.59 | $222.45 | 638,800 | — | — |
| 2017-10-24 | $51.28 | $221.11 | 517,700 | — | — |
| 2017-10-23 | $51.92 | $223.87 | 419,100 | — | — |
| 2017-10-20 | $51.96 | $224.05 | 479,400 | — | — |
| 2017-10-19 | $52.32 | $225.60 | 376,600 | — | — |
| 2017-10-18 | $52.78 | $227.58 | 343,400 | — | — |
| 2017-10-17 | $52.88 | $228.01 | 340,200 | — | — |
| 2017-10-16 | $52.59 | $226.76 | 473,800 | — | — |
| 2017-10-13 | $52.55 | $226.59 | 651,300 | — | — |
| 2017-10-12 | $52.70 | $227.24 | 387,200 | — | — |
| 2017-10-11 | $52.82 | $227.75 | 585,600 | — | — |
| 2017-10-10 | $52.70 | $227.24 | 344,800 | — | — |
| 2017-10-09 | $52.80 | $227.67 | 317,000 | — | — |
| 2017-10-06 | $52.75 | $227.45 | 582,300 | — | — |
| 2017-10-05 | $52.82 | $227.75 | 534,700 | — | — |
| 2017-10-04 | $52.82 | $227.75 | 672,500 | — | — |
| 2017-10-03 | $52.67 | $227.11 | 509,600 | — | — |
| 2017-10-02 | $52.30 | $225.51 | 695,000 | — | — |
| 2017-09-29 | $52.09 | $224.61 | 430,500 | — | — |
| 2017-09-28 | $51.99 | $224.18 | 443,100 | — | — |
| 2017-09-27 | $51.90 | $223.79 | 590,300 | — | — |
| 2017-09-26 | $52.09 | $224.61 | 357,300 | — | — |
| 2017-09-25 | $52.33 | $225.64 | 597,600 | — | — |
| 2017-09-22 | $51.68 | $222.84 | 228,900 | — | — |
| 2017-09-21 | $51.87 | $223.66 | 338,400 | — | — |
| 2017-09-20 | $51.99 | $224.18 | 653,200 | — | — |
| 2017-09-19 | $51.88 | $223.70 | 580,800 | — | — |
| 2017-09-18 | $52.08 | $224.56 | 354,500 | — | — |
| 2017-09-15 | $52.02 | $224.31 | 761,600 | — | — |
| 2017-09-14 | $52.35 | $225.73 | 324,500 | — | — |
| 2017-09-13 | $51.78 | $223.27 | 375,200 | — | — |
| 2017-09-12 | $51.82 | $223.44 | 309,000 | — | — |
| 2017-09-11 | $52.32 | $225.60 | 298,300 | — | — |
| 2017-09-08 | $51.80 | $223.36 | 327,700 | — | — |
| 2017-09-07 | $52.04 | $224.39 | 468,500 | — | — |
| 2017-09-06 | $52.00 | $224.22 | 283,600 | — | — |
| 2017-09-05 | $52.05 | $224.43 | 423,900 | — | — |
| 2017-09-01 | $52.32 | $225.60 | 371,100 | — | — |
| 2017-08-31 | $52.23 | $225.21 | 529,300 | — | — |
| 2017-08-30 | $51.42 | $221.72 | 276,600 | — | — |
| 2017-08-29 | $51.01 | $219.95 | 133,700 | — | — |
| 2017-08-28 | $51.14 | $220.51 | 212,700 | — | — |
| 2017-08-25 | $51.46 | $221.89 | 222,000 | — | — |
| 2017-08-24 | $51.14 | $220.51 | 436,900 | — | — |
| 2017-08-23 | $51.17 | $220.64 | 242,500 | — | — |
| 2017-08-22 | $50.93 | $219.61 | 209,200 | — | — |
| 2017-08-21 | $51.24 | $220.94 | 255,600 | — | — |
| 2017-08-18 | $50.90 | $219.48 | 555,700 | — | — |
| 2017-08-17 | $51.36 | $221.46 | 552,400 | — | — |
| 2017-08-16 | $51.45 | $221.85 | 721,700 | — | — |
| 2017-08-15 | $50.88 | $219.39 | 465,700 | — | — |
| 2017-08-14 | $50.70 | $218.61 | 705,600 | — | — |
| 2017-08-11 | $49.98 | $215.51 | 379,400 | — | — |
| 2017-08-10 | $50.25 | $216.67 | 452,600 | — | — |
| 2017-08-09 | $50.16 | $214.39 | 408,600 | — | — |
| 2017-08-08 | $50.45 | $215.63 | 375,800 | — | — |
| 2017-08-07 | $50.50 | $215.84 | 294,400 | — | — |
| 2017-08-04 | $50.54 | $216.01 | 685,400 | — | — |
| 2017-08-03 | $50.92 | $217.64 | 443,300 | — | — |
| 2017-08-02 | $51.05 | $218.19 | 436,900 | — | — |
| 2017-08-01 | $51.82 | $221.48 | 607,200 | — | — |
| 2017-07-31 | $51.52 | $220.20 | 573,900 | — | — |
| 2017-07-28 | $51.21 | $218.88 | 406,600 | — | — |
| 2017-07-27 | $50.95 | $217.76 | 587,400 | — | — |
| 2017-07-26 | $51.31 | $219.30 | 749,600 | — | — |
| 2017-07-25 | $50.18 | $214.47 | 687,000 | — | — |
| 2017-07-24 | $50.21 | $214.60 | 369,000 | — | — |
| 2017-07-21 | $50.18 | $214.47 | 320,200 | — | — |
| 2017-07-20 | $50.44 | $215.58 | 399,300 | — | — |
| 2017-07-19 | $50.84 | $217.29 | 263,900 | — | — |
| 2017-07-18 | $50.14 | $214.30 | 495,200 | — | — |
| 2017-07-17 | $50.52 | $215.93 | 476,800 | — | — |
| 2017-07-14 | $50.20 | $214.56 | 418,600 | — | — |
| 2017-07-13 | $49.75 | $212.64 | 504,800 | — | — |
| 2017-07-12 | $49.94 | $213.45 | 409,500 | — | — |
| 2017-07-11 | $49.17 | $210.16 | 509,600 | — | — |
| 2017-07-10 | $49.31 | $210.76 | 570,900 | — | — |
| 2017-07-07 | $50.10 | $214.13 | 644,600 | — | — |
| 2017-07-06 | $50.07 | $214.00 | 468,300 | — | — |
| 2017-07-05 | $50.72 | $216.78 | 758,200 | — | — |
| 2017-07-03 | $51.69 | $220.93 | 230,000 | — | — |
| 2017-06-30 | $50.71 | $216.74 | 686,200 | — | — |
| 2017-06-29 | $50.25 | $214.77 | 962,900 | — | — |
| 2017-06-28 | $51.52 | $220.20 | 1,056,000 | — | — |
| 2017-06-27 | $52.01 | $222.30 | 442,300 | — | — |
| 2017-06-26 | $52.40 | $223.96 | 424,800 | — | — |
| 2017-06-23 | $52.15 | $222.89 | 648,100 | — | — |
| 2017-06-22 | $52.08 | $222.59 | 436,300 | — | — |
| 2017-06-21 | $52.17 | $222.98 | 332,300 | — | — |
| 2017-06-20 | $52.07 | $222.55 | 406,800 | — | — |
| 2017-06-19 | $52.20 | $223.11 | 806,400 | — | — |
| 2017-06-16 | $52.22 | $223.19 | 784,200 | — | — |
| 2017-06-15 | $52.60 | $224.82 | 416,600 | — | — |
| 2017-06-14 | $52.65 | $225.03 | 643,400 | — | — |
| 2017-06-13 | $52.14 | $222.85 | 533,400 | — | — |
| 2017-06-12 | $51.82 | $221.48 | 682,100 | — | — |
| 2017-06-09 | $50.93 | $217.68 | 818,000 | — | — |
| 2017-06-08 | $50.29 | $214.94 | 557,000 | — | — |
| 2017-06-07 | $50.60 | $216.27 | 505,400 | — | — |
| 2017-06-06 | $50.59 | $216.23 | 357,200 | — | — |
| 2017-06-05 | $51.09 | $218.36 | 188,100 | — | — |
| 2017-06-02 | $51.09 | $218.36 | 323,500 | — | — |
| 2017-06-01 | $50.79 | $217.08 | 471,000 | — | — |
| 2017-05-31 | $50.40 | $215.41 | 458,700 | — | — |
| 2017-05-30 | $50.43 | $215.54 | 225,200 | — | — |
| 2017-05-26 | $50.80 | $217.12 | 219,800 | — | — |
| 2017-05-25 | $51.22 | $218.92 | 339,600 | — | — |
| 2017-05-24 | $51.27 | $219.13 | 392,600 | — | — |
| 2017-05-23 | $51.03 | $218.11 | 438,100 | — | — |
| 2017-05-22 | $50.61 | $216.31 | 395,100 | — | — |
| 2017-05-19 | $50.49 | $215.80 | 475,500 | — | — |
| 2017-05-18 | $49.96 | $213.53 | 582,700 | — | — |
| 2017-05-17 | $49.79 | $212.81 | 581,800 | — | — |
| 2017-05-16 | $49.83 | $212.98 | 290,000 | — | — |
| 2017-05-15 | $49.90 | $213.28 | 431,800 | — | — |
| 2017-05-12 | $49.97 | $211.70 | 340,700 | — | — |
| 2017-05-11 | $50.37 | $213.39 | 302,500 | — | — |
| 2017-05-10 | $50.54 | $214.11 | 528,900 | — | — |
| 2017-05-09 | $50.21 | $212.71 | 367,200 | — | — |
| 2017-05-08 | $50.55 | $214.15 | 468,000 | — | — |
| 2017-05-05 | $50.90 | $215.64 | 433,800 | — | — |
| 2017-05-04 | $50.39 | $213.47 | 691,900 | — | — |
| 2017-05-03 | $50.02 | $211.91 | 684,000 | — | — |
| 2017-05-02 | $50.75 | $215.00 | 294,600 | — | — |
| 2017-05-01 | $50.97 | $215.93 | 555,800 | — | — |
| 2017-04-28 | $50.88 | $215.55 | 662,800 | — | — |
| 2017-04-27 | $51.16 | $216.74 | 447,500 | — | — |
| 2017-04-26 | $51.43 | $217.88 | 863,700 | — | — |
| 2017-04-25 | $51.47 | $218.05 | 385,800 | — | — |
| 2017-04-24 | $51.24 | $217.08 | 593,700 | — | — |
| 2017-04-21 | $51.67 | $218.90 | 359,400 | — | — |
| 2017-04-20 | $51.62 | $218.69 | 380,000 | — | — |
| 2017-04-19 | $51.59 | $218.56 | 508,400 | — | — |
| 2017-04-18 | $51.60 | $218.60 | 469,400 | — | — |
| 2017-04-17 | $51.66 | $218.86 | 451,200 | — | — |
| 2017-04-13 | $50.94 | $215.80 | 552,300 | — | — |
| 2017-04-12 | $51.22 | $216.99 | 708,500 | — | — |
| 2017-04-11 | $51.36 | $217.58 | 851,000 | — | — |
| 2017-04-10 | $51.23 | $217.03 | 257,400 | — | — |
| 2017-04-07 | $50.93 | $215.76 | 461,500 | — | — |
| 2017-04-06 | $50.71 | $214.83 | 396,400 | — | — |
| 2017-04-05 | $50.45 | $213.73 | 699,900 | — | — |
| 2017-04-04 | $50.25 | $212.88 | 598,400 | — | — |
| 2017-04-03 | $49.63 | $210.26 | 528,600 | — | — |
| 2017-03-31 | $49.13 | $208.14 | 897,600 | — | — |
| 2017-03-30 | $49.11 | $208.05 | 518,900 | — | — |
| 2017-03-29 | $49.04 | $207.76 | 689,400 | — | — |
| 2017-03-28 | $49.03 | $207.71 | 569,400 | — | — |
| 2017-03-27 | $49.00 | $207.59 | 333,300 | — | — |
| 2017-03-24 | $49.54 | $209.87 | 372,500 | — | — |
| 2017-03-23 | $49.63 | $210.26 | 461,900 | — | — |
| 2017-03-22 | $49.45 | $209.49 | 288,200 | — | — |
| 2017-03-21 | $49.46 | $209.53 | 499,300 | — | — |
| 2017-03-20 | $49.70 | $210.55 | 446,700 | — | — |
| 2017-03-17 | $49.70 | $210.55 | 2,245,900 | — | — |
| 2017-03-16 | $49.52 | $209.79 | 360,100 | — | — |
| 2017-03-15 | $49.76 | $210.81 | 714,000 | — | — |
| 2017-03-14 | $49.01 | $207.63 | 316,300 | — | — |
| 2017-03-13 | $49.05 | $207.80 | 438,400 | — | — |
| 2017-03-10 | $48.87 | $207.04 | 314,300 | — | — |
| 2017-03-09 | $49.23 | $208.56 | 346,100 | — | — |
| 2017-03-08 | $50.22 | $212.75 | 389,400 | — | — |
| 2017-03-07 | $51.16 | $216.74 | 299,200 | — | — |
| 2017-03-06 | $51.42 | $217.84 | 378,000 | — | — |
| 2017-03-03 | $51.79 | $219.41 | 429,000 | — | — |
| 2017-03-02 | $52.00 | $220.30 | 460,500 | — | — |
| 2017-03-01 | $52.09 | $220.68 | 648,300 | — | — |
| 2017-02-28 | $52.49 | $222.37 | 637,000 | — | — |
| 2017-02-27 | $52.77 | $223.56 | 473,800 | — | — |
| 2017-02-24 | $52.45 | $222.20 | 386,900 | — | — |
| 2017-02-23 | $52.29 | $221.52 | 528,300 | — | — |
| 2017-02-22 | $51.93 | $220.00 | 1,008,100 | — | — |
| 2017-02-21 | $51.63 | $218.73 | 695,700 | — | — |
| 2017-02-17 | $51.05 | $216.27 | 921,300 | — | — |
| 2017-02-16 | $50.84 | $215.38 | 796,200 | — | — |
| 2017-02-15 | $49.82 | $209.20 | 513,300 | — | — |
| 2017-02-14 | $50.03 | $210.08 | 561,500 | — | — |
| 2017-02-13 | $50.14 | $210.54 | 525,700 | — | — |
| 2017-02-10 | $50.23 | $210.92 | 500,000 | — | — |
| 2017-02-09 | $49.86 | $209.36 | 921,000 | — | — |
| 2017-02-08 | $49.78 | $209.03 | 1,792,100 | — | — |
| 2017-02-07 | $49.91 | $209.57 | 966,500 | — | — |
| 2017-02-06 | $50.04 | $210.12 | 1,202,100 | — | — |
| 2017-02-03 | $50.09 | $210.33 | 1,492,500 | — | — |
| 2017-02-02 | $50.22 | $210.88 | 888,000 | — | — |
| 2017-02-01 | $49.95 | $209.74 | 1,082,700 | — | — |
| 2017-01-31 | $51.41 | $215.87 | 861,700 | — | — |
| 2017-01-30 | $51.52 | $216.33 | 660,600 | — | — |
| 2017-01-27 | $51.78 | $217.43 | 389,700 | — | — |
| 2017-01-26 | $52.64 | $221.04 | 619,600 | — | — |
| 2017-01-25 | $52.97 | $222.42 | 716,000 | — | — |
| 2017-01-24 | $53.19 | $223.35 | 387,200 | — | — |
| 2017-01-23 | $52.89 | $222.09 | 705,700 | — | — |
| 2017-01-20 | $52.33 | $219.74 | 542,400 | — | — |
| 2017-01-19 | $51.95 | $218.14 | 582,000 | — | — |
| 2017-01-18 | $52.32 | $219.69 | 563,800 | — | — |
| 2017-01-17 | $51.93 | $218.06 | 585,500 | — | — |
| 2017-01-13 | $51.54 | $216.42 | 450,700 | — | — |
| 2017-01-12 | $51.40 | $215.83 | 574,000 | — | — |
| 2017-01-11 | $50.97 | $214.02 | 586,700 | — | — |
| 2017-01-10 | $51.70 | $217.09 | 858,700 | — | — |
| 2017-01-09 | $52.00 | $218.35 | 573,200 | — | — |
| 2017-01-06 | $52.80 | $221.71 | 480,900 | — | — |
| 2017-01-05 | $52.88 | $222.04 | 1,063,300 | — | — |
| 2017-01-04 | $52.85 | $221.92 | 1,027,400 | — | — |
| 2017-01-03 | $51.36 | $215.66 | 767,000 | — | — |