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
- 1991-05-17 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 | $50.30 | $50.30 | 569,500 | — | — |
| 2017-12-28 | $50.72 | $50.72 | 605,200 | — | — |
| 2017-12-27 | $50.88 | $50.88 | 434,000 | — | — |
| 2017-12-26 | $50.73 | $50.73 | 419,900 | — | — |
| 2017-12-22 | $50.86 | $50.86 | 643,400 | — | — |
| 2017-12-21 | $51.40 | $51.40 | 609,000 | — | — |
| 2017-12-20 | $50.73 | $50.73 | 691,600 | — | — |
| 2017-12-19 | $50.93 | $50.93 | 942,900 | — | — |
| 2017-12-18 | $52.29 | $52.29 | 658,100 | — | — |
| 2017-12-15 | $52.43 | $52.43 | 1,534,200 | — | — |
| 2017-12-14 | $51.56 | $51.56 | 892,200 | — | — |
| 2017-12-13 | $53.57 | $53.57 | 631,300 | — | — |
| 2017-12-12 | $53.35 | $53.35 | 648,900 | — | — |
| 2017-12-11 | $53.14 | $53.14 | 1,077,400 | — | — |
| 2017-12-08 | $54.60 | $54.60 | 609,300 | — | — |
| 2017-12-07 | $53.93 | $53.93 | 626,200 | — | — |
| 2017-12-06 | $52.54 | $52.54 | 901,500 | — | — |
| 2017-12-05 | $52.46 | $52.46 | 749,400 | — | — |
| 2017-12-04 | $52.26 | $52.26 | 1,246,500 | — | — |
| 2017-12-01 | $56.93 | $56.93 | 1,149,200 | — | — |
| 2017-11-30 | $55.49 | $55.49 | 1,252,800 | — | — |
| 2017-11-29 | $53.07 | $53.07 | 795,000 | — | — |
| 2017-11-28 | $52.93 | $52.93 | 1,354,600 | — | — |
| 2017-11-27 | $52.48 | $52.48 | 972,600 | — | — |
| 2017-11-24 | $54.53 | $54.53 | 255,000 | — | — |
| 2017-11-22 | $54.34 | $54.34 | 347,500 | — | — |
| 2017-11-21 | $54.52 | $54.52 | 476,400 | — | — |
| 2017-11-20 | $53.74 | $53.74 | 683,700 | — | — |
| 2017-11-17 | $54.15 | $54.15 | 417,000 | — | — |
| 2017-11-16 | $54.36 | $54.36 | 701,100 | — | — |
| 2017-11-15 | $53.65 | $53.65 | 909,100 | — | — |
| 2017-11-14 | $53.53 | $53.53 | 1,084,700 | — | — |
| 2017-11-13 | $54.84 | $54.84 | 527,300 | — | — |
| 2017-11-10 | $55.88 | $55.88 | 699,500 | — | — |
| 2017-11-09 | $55.12 | $55.12 | 792,900 | — | — |
| 2017-11-08 | $54.76 | $54.76 | 1,690,500 | — | — |
| 2017-11-07 | $52.30 | $52.30 | 1,545,300 | — | — |
| 2017-11-06 | $54.25 | $54.25 | 1,114,700 | — | — |
| 2017-11-03 | $54.16 | $54.16 | 1,778,900 | — | — |
| 2017-11-02 | $51.82 | $51.82 | 3,042,100 | — | — |
| 2017-11-01 | $57.76 | $57.76 | 1,305,300 | — | — |
| 2017-10-31 | $57.11 | $57.11 | 1,289,000 | — | — |
| 2017-10-30 | $58.31 | $58.31 | 1,284,100 | — | — |
| 2017-10-27 | $56.40 | $56.40 | 1,483,900 | — | — |
| 2017-10-26 | $54.32 | $54.32 | 1,264,100 | — | — |
| 2017-10-25 | $54.02 | $54.02 | 1,560,000 | — | — |
| 2017-10-24 | $55.01 | $55.01 | 6,253,400 | — | — |
| 2017-10-23 | $62.80 | $62.80 | 1,262,300 | — | — |
| 2017-10-20 | $64.39 | $64.39 | 1,631,600 | — | — |
| 2017-10-19 | $63.66 | $63.66 | 1,607,600 | — | — |
| 2017-10-18 | $63.89 | $63.89 | 1,839,000 | — | — |
| 2017-10-17 | $63.85 | $63.85 | 1,988,800 | — | — |
| 2017-10-16 | $61.15 | $61.15 | 2,409,800 | — | — |
| 2017-10-13 | $59.10 | $59.10 | 1,958,300 | — | — |
| 2017-10-12 | $57.73 | $57.73 | 1,152,600 | — | — |
| 2017-10-11 | $57.31 | $57.31 | 1,028,400 | — | — |
| 2017-10-10 | $55.84 | $55.84 | 561,000 | — | — |
| 2017-10-09 | $55.12 | $55.12 | 535,700 | — | — |
| 2017-10-06 | $55.55 | $55.55 | 688,900 | — | — |
| 2017-10-05 | $56.01 | $56.01 | 1,006,300 | — | — |
| 2017-10-04 | $54.31 | $54.31 | 860,800 | — | — |
| 2017-10-03 | $52.69 | $52.69 | 899,200 | — | — |
| 2017-10-02 | $52.91 | $52.91 | 1,216,200 | — | — |
| 2017-09-29 | $50.70 | $50.70 | 3,364,300 | — | — |
| 2017-09-28 | $52.61 | $52.61 | 687,700 | — | — |
| 2017-09-27 | $51.89 | $51.89 | 1,529,700 | — | — |
| 2017-09-26 | $52.40 | $52.40 | 649,500 | — | — |
| 2017-09-25 | $52.72 | $52.72 | 961,800 | — | — |
| 2017-09-22 | $51.32 | $51.32 | 1,094,800 | — | — |
| 2017-09-21 | $51.83 | $51.83 | 1,913,900 | — | — |
| 2017-09-20 | $53.88 | $53.88 | 4,256,300 | — | — |
| 2017-09-19 | $59.07 | $59.07 | 925,600 | — | — |
| 2017-09-18 | $59.57 | $59.57 | 1,000,300 | — | — |
| 2017-09-15 | $59.23 | $59.23 | 1,500,900 | — | — |
| 2017-09-14 | $58.37 | $58.37 | 856,600 | — | — |
| 2017-09-13 | $57.74 | $57.74 | 611,600 | — | — |
| 2017-09-12 | $57.75 | $57.75 | 988,400 | — | — |
| 2017-09-11 | $56.73 | $56.73 | 898,400 | — | — |
| 2017-09-08 | $56.16 | $56.16 | 723,800 | — | — |
| 2017-09-07 | $56.43 | $56.43 | 1,135,100 | — | — |
| 2017-09-06 | $55.17 | $55.17 | 870,400 | — | — |
| 2017-09-05 | $54.85 | $54.85 | 1,224,500 | — | — |
| 2017-09-01 | $54.19 | $54.19 | 673,500 | — | — |
| 2017-08-31 | $53.62 | $53.62 | 1,222,800 | — | — |
| 2017-08-30 | $50.99 | $50.99 | 955,200 | — | — |
| 2017-08-29 | $48.86 | $48.86 | 822,000 | — | — |
| 2017-08-28 | $48.93 | $48.93 | 612,700 | — | — |
| 2017-08-25 | $47.99 | $47.99 | 732,800 | — | — |
| 2017-08-24 | $49.45 | $49.45 | 676,800 | — | — |
| 2017-08-23 | $48.45 | $48.45 | 441,900 | — | — |
| 2017-08-22 | $48.88 | $48.88 | 975,500 | — | — |
| 2017-08-21 | $46.48 | $46.48 | 947,100 | — | — |
| 2017-08-18 | $46.98 | $46.98 | 673,200 | — | — |
| 2017-08-17 | $47.15 | $47.15 | 1,389,800 | — | — |
| 2017-08-16 | $47.41 | $47.41 | 965,700 | — | — |
| 2017-08-15 | $46.53 | $46.53 | 865,000 | — | — |
| 2017-08-14 | $47.16 | $47.16 | 1,061,300 | — | — |
| 2017-08-11 | $46.76 | $46.76 | 2,628,000 | — | — |
| 2017-08-10 | $45.56 | $45.56 | 1,997,900 | — | — |
| 2017-08-09 | $48.06 | $48.06 | 1,249,700 | — | — |
| 2017-08-08 | $48.31 | $48.31 | 2,751,000 | — | — |
| 2017-08-07 | $52.56 | $52.56 | 1,048,900 | — | — |
| 2017-08-04 | $52.36 | $52.36 | 676,300 | — | — |
| 2017-08-03 | $51.02 | $51.02 | 764,400 | — | — |
| 2017-08-02 | $50.78 | $50.78 | 987,900 | — | — |
| 2017-08-01 | $50.94 | $50.94 | 1,096,900 | — | — |
| 2017-07-31 | $52.40 | $52.40 | 883,800 | — | — |
| 2017-07-28 | $52.77 | $52.77 | 1,061,500 | — | — |
| 2017-07-27 | $52.08 | $52.08 | 1,653,000 | — | — |
| 2017-07-26 | $54.33 | $54.33 | 1,482,900 | — | — |
| 2017-07-25 | $54.71 | $54.71 | 5,231,500 | — | — |
| 2017-07-24 | $59.56 | $59.56 | 1,742,100 | — | — |
| 2017-07-21 | $56.39 | $56.39 | 1,165,800 | — | — |
| 2017-07-20 | $55.86 | $55.86 | 1,269,500 | — | — |
| 2017-07-19 | $54.42 | $54.42 | 969,200 | — | — |
| 2017-07-18 | $53.94 | $53.94 | 1,440,300 | — | — |
| 2017-07-17 | $53.01 | $53.01 | 1,061,000 | — | — |
| 2017-07-14 | $51.60 | $51.60 | 567,100 | — | — |
| 2017-07-13 | $51.72 | $51.72 | 1,114,500 | — | — |
| 2017-07-12 | $51.97 | $51.97 | 1,002,200 | — | — |
| 2017-07-11 | $52.31 | $52.31 | 770,200 | — | — |
| 2017-07-10 | $51.50 | $51.50 | 1,367,300 | — | — |
| 2017-07-07 | $53.43 | $53.43 | 819,300 | — | — |
| 2017-07-06 | $53.22 | $53.22 | 1,651,100 | — | — |
| 2017-07-05 | $54.76 | $54.76 | 1,256,000 | — | — |
| 2017-07-03 | $52.22 | $52.22 | 490,100 | — | — |
| 2017-06-30 | $50.87 | $50.87 | 1,250,500 | — | — |
| 2017-06-29 | $51.80 | $51.80 | 1,375,900 | — | — |
| 2017-06-28 | $53.93 | $53.93 | 927,400 | — | — |
| 2017-06-27 | $52.49 | $52.49 | 1,040,900 | — | — |
| 2017-06-26 | $55.50 | $55.50 | 889,200 | — | — |
| 2017-06-23 | $54.97 | $54.97 | 1,146,300 | — | — |
| 2017-06-22 | $54.72 | $54.72 | 1,028,600 | — | — |
| 2017-06-21 | $54.20 | $54.20 | 1,135,600 | — | — |
| 2017-06-20 | $52.15 | $52.15 | 1,446,800 | — | — |
| 2017-06-19 | $52.13 | $52.13 | 1,123,700 | — | — |
| 2017-06-16 | $49.68 | $49.68 | 2,262,200 | — | — |
| 2017-06-15 | $50.25 | $50.25 | 862,900 | — | — |
| 2017-06-14 | $50.80 | $50.80 | 770,000 | — | — |
| 2017-06-13 | $50.54 | $50.54 | 868,500 | — | — |
| 2017-06-12 | $49.86 | $49.86 | 1,180,200 | — | — |
| 2017-06-09 | $49.88 | $49.88 | 1,326,200 | — | — |
| 2017-06-08 | $49.98 | $49.98 | 1,197,800 | — | — |
| 2017-06-07 | $48.36 | $48.36 | 915,100 | — | — |
| 2017-06-06 | $48.31 | $48.31 | 883,700 | — | — |
| 2017-06-05 | $48.53 | $48.53 | 792,500 | — | — |
| 2017-06-02 | $49.36 | $49.36 | 1,278,200 | — | — |
| 2017-06-01 | $48.23 | $48.23 | 1,648,400 | — | — |
| 2017-05-31 | $45.79 | $45.79 | 1,142,800 | — | — |
| 2017-05-30 | $44.98 | $44.98 | 828,600 | — | — |
| 2017-05-26 | $46.38 | $46.38 | 1,170,300 | — | — |
| 2017-05-25 | $46.35 | $46.35 | 986,800 | — | — |
| 2017-05-24 | $46.55 | $46.55 | 1,327,300 | — | — |
| 2017-05-23 | $45.14 | $45.14 | 1,454,800 | — | — |
| 2017-05-22 | $44.76 | $44.76 | 1,296,300 | — | — |
| 2017-05-19 | $43.55 | $43.55 | 1,759,500 | — | — |
| 2017-05-18 | $42.24 | $42.24 | 1,773,700 | — | — |
| 2017-05-17 | $43.16 | $43.16 | 1,581,900 | — | — |
| 2017-05-16 | $44.94 | $44.94 | 2,410,800 | — | — |
| 2017-05-15 | $43.90 | $43.90 | 7,029,800 | — | — |
| 2017-05-12 | $47.08 | $47.08 | 1,739,400 | — | — |
| 2017-05-11 | $44.92 | $44.92 | 1,377,900 | — | — |
| 2017-05-10 | $44.10 | $44.10 | 4,850,100 | — | — |
| 2017-05-09 | $46.80 | $46.80 | 1,582,600 | — | — |
| 2017-05-08 | $45.30 | $45.30 | 1,621,700 | — | — |
| 2017-05-05 | $47.72 | $47.72 | 820,400 | — | — |
| 2017-05-04 | $47.88 | $47.88 | 793,200 | — | — |
| 2017-05-03 | $47.97 | $47.97 | 752,200 | — | — |
| 2017-05-02 | $47.44 | $47.44 | 1,109,200 | — | — |
| 2017-05-01 | $48.72 | $48.72 | 877,800 | — | — |
| 2017-04-28 | $48.19 | $48.19 | 1,223,800 | — | — |
| 2017-04-27 | $47.56 | $47.56 | 1,031,300 | — | — |
| 2017-04-26 | $46.96 | $46.96 | 1,627,000 | — | — |
| 2017-04-25 | $47.88 | $47.88 | 2,707,300 | — | — |
| 2017-04-24 | $45.74 | $45.74 | 1,617,700 | — | — |
| 2017-04-21 | $44.26 | $44.26 | 2,123,400 | — | — |
| 2017-04-20 | $42.91 | $42.91 | 975,300 | — | — |
| 2017-04-19 | $41.87 | $41.87 | 1,084,100 | — | — |
| 2017-04-18 | $42.34 | $42.34 | 916,400 | — | — |
| 2017-04-17 | $42.16 | $42.16 | 976,200 | — | — |
| 2017-04-13 | $42.27 | $42.27 | 1,738,300 | — | — |
| 2017-04-12 | $39.35 | $39.35 | 712,800 | — | — |
| 2017-04-11 | $39.14 | $39.14 | 853,700 | — | — |
| 2017-04-10 | $38.71 | $38.71 | 817,200 | — | — |
| 2017-04-07 | $38.85 | $38.85 | 809,600 | — | — |
| 2017-04-06 | $37.96 | $37.96 | 1,282,000 | — | — |
| 2017-04-05 | $37.91 | $37.91 | 1,141,800 | — | — |
| 2017-04-04 | $38.92 | $38.92 | 989,900 | — | — |
| 2017-04-03 | $38.45 | $38.45 | 1,367,000 | — | — |
| 2017-03-31 | $40.20 | $40.20 | 972,200 | — | — |
| 2017-03-30 | $40.41 | $40.41 | 1,576,800 | — | — |
| 2017-03-29 | $38.59 | $38.59 | 659,300 | — | — |
| 2017-03-28 | $38.85 | $38.85 | 1,378,000 | — | — |
| 2017-03-27 | $39.89 | $39.89 | 1,357,500 | — | — |
| 2017-03-24 | $38.98 | $38.98 | 1,502,200 | — | — |
| 2017-03-23 | $37.93 | $37.93 | 1,778,600 | — | — |
| 2017-03-22 | $38.14 | $38.14 | 1,296,400 | — | — |
| 2017-03-21 | $38.24 | $38.24 | 1,883,700 | — | — |
| 2017-03-20 | $40.07 | $40.07 | 1,746,700 | — | — |
| 2017-03-17 | $40.22 | $40.22 | 3,114,500 | — | — |
| 2017-03-16 | $41.72 | $41.72 | 2,337,100 | — | — |
| 2017-03-15 | $41.47 | $41.47 | 1,275,400 | — | — |
| 2017-03-14 | $40.57 | $40.57 | 1,395,100 | — | — |
| 2017-03-13 | $41.74 | $41.74 | 2,261,000 | — | — |
| 2017-03-10 | $41.84 | $41.84 | 7,799,800 | — | — |
| 2017-03-09 | $45.80 | $45.80 | 1,871,200 | — | — |
| 2017-03-08 | $47.13 | $47.13 | 2,531,200 | — | — |
| 2017-03-07 | $46.51 | $46.51 | 2,611,800 | — | — |
| 2017-03-06 | $50.18 | $50.18 | 3,344,900 | — | — |
| 2017-03-03 | $54.70 | $54.70 | 3,445,500 | — | — |
| 2017-03-02 | $53.56 | $53.56 | 4,056,100 | — | — |
| 2017-03-01 | $49.44 | $49.44 | 1,966,400 | — | — |
| 2017-02-28 | $49.77 | $49.77 | 3,618,500 | — | — |
| 2017-02-27 | $46.90 | $46.90 | 1,956,800 | — | — |
| 2017-02-24 | $44.59 | $44.59 | 1,178,200 | — | — |
| 2017-02-23 | $44.35 | $44.35 | 1,169,100 | — | — |
| 2017-02-22 | $45.67 | $45.67 | 878,500 | — | — |
| 2017-02-21 | $46.20 | $46.20 | 839,700 | — | — |
| 2017-02-17 | $46.94 | $46.94 | 612,100 | — | — |
| 2017-02-16 | $46.79 | $46.79 | 1,545,000 | — | — |
| 2017-02-15 | $46.97 | $46.97 | 1,194,800 | — | — |
| 2017-02-14 | $46.99 | $46.99 | 1,004,300 | — | — |
| 2017-02-13 | $46.09 | $46.09 | 775,400 | — | — |
| 2017-02-10 | $45.42 | $45.42 | 758,800 | — | — |
| 2017-02-09 | $46.08 | $46.08 | 1,342,600 | — | — |
| 2017-02-08 | $45.28 | $45.28 | 1,256,400 | — | — |
| 2017-02-07 | $44.82 | $44.82 | 1,059,000 | — | — |
| 2017-02-06 | $46.67 | $46.67 | 1,198,600 | — | — |
| 2017-02-03 | $46.42 | $46.42 | 1,426,500 | — | — |
| 2017-02-02 | $44.44 | $44.44 | 976,700 | — | — |
| 2017-02-01 | $44.39 | $44.39 | 1,553,900 | — | — |
| 2017-01-31 | $44.50 | $44.50 | 1,853,400 | — | — |
| 2017-01-30 | $41.81 | $41.81 | 1,112,800 | — | — |
| 2017-01-27 | $42.41 | $42.41 | 936,000 | — | — |
| 2017-01-26 | $41.86 | $41.86 | 1,948,400 | — | — |
| 2017-01-25 | $42.90 | $42.90 | 1,528,800 | — | — |
| 2017-01-24 | $42.36 | $42.36 | 2,908,500 | — | — |
| 2017-01-23 | $43.94 | $43.94 | 3,356,200 | — | — |
| 2017-01-20 | $46.97 | $46.97 | 1,614,000 | — | — |
| 2017-01-19 | $46.70 | $46.70 | 899,300 | — | — |
| 2017-01-18 | $47.14 | $47.14 | 1,525,100 | — | — |
| 2017-01-17 | $46.62 | $46.62 | 2,457,600 | — | — |
| 2017-01-13 | $48.09 | $48.09 | 1,713,900 | — | — |
| 2017-01-12 | $49.54 | $49.54 | 1,567,100 | — | — |
| 2017-01-11 | $48.92 | $48.92 | 3,594,400 | — | — |
| 2017-01-10 | $50.07 | $50.07 | 1,863,000 | — | — |
| 2017-01-09 | $48.14 | $48.14 | 2,050,700 | — | — |
| 2017-01-06 | $47.83 | $47.83 | 3,104,600 | — | — |
| 2017-01-05 | $47.09 | $47.09 | 3,534,900 | — | — |
| 2017-01-04 | $49.34 | $49.34 | 1,955,900 | — | — |
| 2017-01-03 | $47.34 | $47.34 | 1,881,000 | — | — |