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
- 1995-12-15 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 | $53.37 | $73.02 | 322,400 | — | — |
| 2017-12-28 | $53.64 | $73.39 | 312,500 | — | — |
| 2017-12-27 | $53.88 | $73.72 | 235,900 | — | — |
| 2017-12-26 | $53.76 | $73.55 | 196,800 | — | — |
| 2017-12-22 | $53.90 | $73.75 | 220,100 | — | — |
| 2017-12-21 | $54.31 | $74.31 | 257,700 | — | — |
| 2017-12-20 | $53.80 | $73.61 | 1,108,600 | — | — |
| 2017-12-19 | $53.57 | $73.29 | 304,800 | — | — |
| 2017-12-18 | $53.35 | $72.99 | 752,800 | — | — |
| 2017-12-15 | $52.54 | $71.89 | 1,206,900 | — | — |
| 2017-12-14 | $51.93 | $71.05 | 320,300 | — | — |
| 2017-12-13 | $52.86 | $72.32 | 520,400 | — | — |
| 2017-12-12 | $52.55 | $71.90 | 378,300 | — | — |
| 2017-12-11 | $52.50 | $71.83 | 521,800 | — | — |
| 2017-12-08 | $53.09 | $72.64 | 639,800 | — | — |
| 2017-12-07 | $53.26 | $72.87 | 685,600 | — | — |
| 2017-12-06 | $53.06 | $72.42 | 470,000 | — | — |
| 2017-12-05 | $53.11 | $72.49 | 532,100 | — | — |
| 2017-12-04 | $53.81 | $73.45 | 558,000 | — | — |
| 2017-12-01 | $53.55 | $73.09 | 495,900 | — | — |
| 2017-11-30 | $54.20 | $73.98 | 458,700 | — | — |
| 2017-11-29 | $53.89 | $73.55 | 1,573,200 | — | — |
| 2017-11-28 | $53.52 | $73.05 | 486,200 | — | — |
| 2017-11-27 | $52.39 | $71.51 | 339,800 | — | — |
| 2017-11-24 | $51.94 | $70.89 | 122,600 | — | — |
| 2017-11-22 | $52.09 | $71.10 | 370,500 | — | — |
| 2017-11-21 | $52.04 | $71.03 | 377,400 | — | — |
| 2017-11-20 | $51.55 | $70.36 | 339,300 | — | — |
| 2017-11-17 | $51.36 | $70.10 | 458,000 | — | — |
| 2017-11-16 | $51.12 | $69.77 | 680,100 | — | — |
| 2017-11-15 | $49.74 | $67.89 | 725,200 | — | — |
| 2017-11-14 | $50.42 | $68.82 | 967,000 | — | — |
| 2017-11-13 | $51.06 | $69.69 | 649,200 | — | — |
| 2017-11-10 | $51.02 | $69.64 | 447,300 | — | — |
| 2017-11-09 | $50.92 | $69.50 | 569,800 | — | — |
| 2017-11-08 | $50.94 | $69.53 | 921,100 | — | — |
| 2017-11-07 | $51.58 | $70.40 | 428,500 | — | — |
| 2017-11-06 | $51.89 | $70.83 | 589,600 | — | — |
| 2017-11-03 | $51.32 | $70.05 | 1,221,400 | — | — |
| 2017-11-02 | $51.50 | $70.29 | 2,997,700 | — | — |
| 2017-11-01 | $46.80 | $63.88 | 1,085,400 | — | — |
| 2017-10-31 | $46.64 | $63.66 | 586,100 | — | — |
| 2017-10-30 | $46.08 | $62.89 | 504,100 | — | — |
| 2017-10-27 | $47.00 | $64.15 | 391,300 | — | — |
| 2017-10-26 | $47.33 | $64.60 | 538,700 | — | — |
| 2017-10-25 | $46.88 | $63.99 | 751,400 | — | — |
| 2017-10-24 | $47.50 | $64.83 | 1,066,000 | — | — |
| 2017-10-23 | $46.89 | $64.00 | 881,100 | — | — |
| 2017-10-20 | $46.92 | $64.04 | 598,100 | — | — |
| 2017-10-19 | $46.60 | $63.60 | 436,400 | — | — |
| 2017-10-18 | $46.82 | $63.90 | 619,600 | — | — |
| 2017-10-17 | $46.48 | $63.44 | 501,100 | — | — |
| 2017-10-16 | $46.77 | $63.84 | 994,000 | — | — |
| 2017-10-13 | $46.25 | $63.13 | 395,100 | — | — |
| 2017-10-12 | $45.90 | $62.65 | 527,500 | — | — |
| 2017-10-11 | $45.69 | $62.36 | 755,500 | — | — |
| 2017-10-10 | $45.50 | $62.10 | 543,000 | — | — |
| 2017-10-09 | $45.75 | $62.44 | 1,050,300 | — | — |
| 2017-10-06 | $45.06 | $61.50 | 458,600 | — | — |
| 2017-10-05 | $44.95 | $61.35 | 980,300 | — | — |
| 2017-10-04 | $44.73 | $61.05 | 404,500 | — | — |
| 2017-10-03 | $44.83 | $61.19 | 679,800 | — | — |
| 2017-10-02 | $44.58 | $60.85 | 390,300 | — | — |
| 2017-09-29 | $44.27 | $60.42 | 404,900 | — | — |
| 2017-09-28 | $44.09 | $60.18 | 262,300 | — | — |
| 2017-09-27 | $44.25 | $60.40 | 504,300 | — | — |
| 2017-09-26 | $44.39 | $60.59 | 595,200 | — | — |
| 2017-09-25 | $44.51 | $60.75 | 627,200 | — | — |
| 2017-09-22 | $44.43 | $60.64 | 525,500 | — | — |
| 2017-09-21 | $43.29 | $59.09 | 270,500 | — | — |
| 2017-09-20 | $43.39 | $59.22 | 533,900 | — | — |
| 2017-09-19 | $43.20 | $58.96 | 706,700 | — | — |
| 2017-09-18 | $42.64 | $58.20 | 321,200 | — | — |
| 2017-09-15 | $42.19 | $57.59 | 643,600 | — | — |
| 2017-09-14 | $41.90 | $57.19 | 469,500 | — | — |
| 2017-09-13 | $41.40 | $56.51 | 256,800 | — | — |
| 2017-09-12 | $41.38 | $56.48 | 321,200 | — | — |
| 2017-09-11 | $40.93 | $55.87 | 448,700 | — | — |
| 2017-09-08 | $40.08 | $54.71 | 311,500 | — | — |
| 2017-09-07 | $39.70 | $54.01 | 273,700 | — | — |
| 2017-09-06 | $39.82 | $54.18 | 225,600 | — | — |
| 2017-09-05 | $39.77 | $54.11 | 251,100 | — | — |
| 2017-09-01 | $40.54 | $55.15 | 259,000 | — | — |
| 2017-08-31 | $40.36 | $54.91 | 359,800 | — | — |
| 2017-08-30 | $40.11 | $54.57 | 234,400 | — | — |
| 2017-08-29 | $39.70 | $54.01 | 181,800 | — | — |
| 2017-08-28 | $39.39 | $53.59 | 455,600 | — | — |
| 2017-08-25 | $39.45 | $53.67 | 188,500 | — | — |
| 2017-08-24 | $39.28 | $53.44 | 251,800 | — | — |
| 2017-08-23 | $39.33 | $53.51 | 220,700 | — | — |
| 2017-08-22 | $39.71 | $54.03 | 188,100 | — | — |
| 2017-08-21 | $39.05 | $53.13 | 955,100 | — | — |
| 2017-08-18 | $39.10 | $53.20 | 295,800 | — | — |
| 2017-08-17 | $39.40 | $53.60 | 286,700 | — | — |
| 2017-08-16 | $40.37 | $54.92 | 287,000 | — | — |
| 2017-08-15 | $40.34 | $54.88 | 233,500 | — | — |
| 2017-08-14 | $40.57 | $55.20 | 252,900 | — | — |
| 2017-08-11 | $40.19 | $54.68 | 466,000 | — | — |
| 2017-08-10 | $40.12 | $54.58 | 330,900 | — | — |
| 2017-08-09 | $40.96 | $55.73 | 319,000 | — | — |
| 2017-08-08 | $41.40 | $56.32 | 457,200 | — | — |
| 2017-08-07 | $41.41 | $56.34 | 488,700 | — | — |
| 2017-08-04 | $41.98 | $57.11 | 858,000 | — | — |
| 2017-08-03 | $40.51 | $55.11 | 794,600 | — | — |
| 2017-08-02 | $40.19 | $54.68 | 512,100 | — | — |
| 2017-08-01 | $40.52 | $55.13 | 597,200 | — | — |
| 2017-07-31 | $41.00 | $55.78 | 414,900 | — | — |
| 2017-07-28 | $40.96 | $55.73 | 588,400 | — | — |
| 2017-07-27 | $41.48 | $56.43 | 250,400 | — | — |
| 2017-07-26 | $41.53 | $56.50 | 506,600 | — | — |
| 2017-07-25 | $42.16 | $57.36 | 587,700 | — | — |
| 2017-07-24 | $41.70 | $56.73 | 313,100 | — | — |
| 2017-07-21 | $41.63 | $56.64 | 278,100 | — | — |
| 2017-07-20 | $41.51 | $56.47 | 349,800 | — | — |
| 2017-07-19 | $41.70 | $56.73 | 717,700 | — | — |
| 2017-07-18 | $41.82 | $56.90 | 871,200 | — | — |
| 2017-07-17 | $41.44 | $56.38 | 418,300 | — | — |
| 2017-07-14 | $41.33 | $56.23 | 391,300 | — | — |
| 2017-07-13 | $41.37 | $56.28 | 452,900 | — | — |
| 2017-07-12 | $41.44 | $56.38 | 478,000 | — | — |
| 2017-07-11 | $40.80 | $55.51 | 321,600 | — | — |
| 2017-07-10 | $41.02 | $55.81 | 505,300 | — | — |
| 2017-07-07 | $40.59 | $55.22 | 351,600 | — | — |
| 2017-07-06 | $40.31 | $54.84 | 505,200 | — | — |
| 2017-07-05 | $40.81 | $55.52 | 464,500 | — | — |
| 2017-07-03 | $41.08 | $55.89 | 450,800 | — | — |
| 2017-06-30 | $40.18 | $54.67 | 402,800 | — | — |
| 2017-06-29 | $39.73 | $54.05 | 793,300 | — | — |
| 2017-06-28 | $39.59 | $53.86 | 517,800 | — | — |
| 2017-06-27 | $38.74 | $52.71 | 709,500 | — | — |
| 2017-06-26 | $38.76 | $52.73 | 766,300 | — | — |
| 2017-06-23 | $38.90 | $52.92 | 1,113,200 | — | — |
| 2017-06-22 | $38.76 | $52.73 | 746,200 | — | — |
| 2017-06-21 | $38.36 | $52.19 | 599,100 | — | — |
| 2017-06-20 | $39.78 | $54.12 | 680,800 | — | — |
| 2017-06-19 | $40.49 | $55.09 | 621,000 | — | — |
| 2017-06-16 | $40.08 | $54.53 | 916,900 | — | — |
| 2017-06-15 | $39.66 | $53.96 | 440,500 | — | — |
| 2017-06-14 | $38.88 | $52.90 | 700,800 | — | — |
| 2017-06-13 | $40.02 | $54.45 | 496,300 | — | — |
| 2017-06-12 | $39.99 | $54.41 | 638,200 | — | — |
| 2017-06-09 | $39.58 | $53.85 | 620,100 | — | — |
| 2017-06-08 | $38.77 | $52.75 | 675,100 | — | — |
| 2017-06-07 | $38.24 | $51.85 | 1,038,700 | — | — |
| 2017-06-06 | $38.48 | $52.18 | 1,421,700 | — | — |
| 2017-06-05 | $39.84 | $54.02 | 592,700 | — | — |
| 2017-06-02 | $40.09 | $54.36 | 1,067,100 | — | — |
| 2017-06-01 | $39.36 | $53.37 | 1,502,800 | — | — |
| 2017-05-31 | $38.01 | $51.54 | 1,004,000 | — | — |
| 2017-05-30 | $38.25 | $51.87 | 576,000 | — | — |
| 2017-05-26 | $38.33 | $51.97 | 770,200 | — | — |
| 2017-05-25 | $38.01 | $51.54 | 742,500 | — | — |
| 2017-05-24 | $39.00 | $52.88 | 673,500 | — | — |
| 2017-05-23 | $38.97 | $52.84 | 427,600 | — | — |
| 2017-05-22 | $38.97 | $52.84 | 617,100 | — | — |
| 2017-05-19 | $39.00 | $52.88 | 933,100 | — | — |
| 2017-05-18 | $38.65 | $52.41 | 924,700 | — | — |
| 2017-05-17 | $39.27 | $53.25 | 857,300 | — | — |
| 2017-05-16 | $40.38 | $54.75 | 461,500 | — | — |
| 2017-05-15 | $40.95 | $55.53 | 475,500 | — | — |
| 2017-05-12 | $40.20 | $54.51 | 357,900 | — | — |
| 2017-05-11 | $40.93 | $55.50 | 339,000 | — | — |
| 2017-05-10 | $41.70 | $56.54 | 507,300 | — | — |
| 2017-05-09 | $41.57 | $56.37 | 668,600 | — | — |
| 2017-05-08 | $41.94 | $56.87 | 1,014,500 | — | — |
| 2017-05-05 | $42.11 | $57.10 | 1,055,500 | — | — |
| 2017-05-04 | $41.67 | $56.50 | 723,800 | — | — |
| 2017-05-03 | $41.91 | $56.83 | 447,100 | — | — |
| 2017-05-02 | $42.00 | $56.95 | 403,800 | — | — |
| 2017-05-01 | $41.93 | $56.86 | 579,000 | — | — |
| 2017-04-28 | $42.13 | $57.13 | 633,600 | — | — |
| 2017-04-27 | $42.17 | $57.18 | 501,700 | — | — |
| 2017-04-26 | $42.16 | $57.17 | 529,100 | — | — |
| 2017-04-25 | $42.01 | $56.96 | 1,012,200 | — | — |
| 2017-04-24 | $40.70 | $55.19 | 357,100 | — | — |
| 2017-04-21 | $39.82 | $53.99 | 283,700 | — | — |
| 2017-04-20 | $39.96 | $54.18 | 389,000 | — | — |
| 2017-04-19 | $39.00 | $52.88 | 550,700 | — | — |
| 2017-04-18 | $39.28 | $53.26 | 584,300 | — | — |
| 2017-04-17 | $39.25 | $53.22 | 406,700 | — | — |
| 2017-04-13 | $38.29 | $51.92 | 423,600 | — | — |
| 2017-04-12 | $39.08 | $52.99 | 369,300 | — | — |
| 2017-04-11 | $40.28 | $54.62 | 548,500 | — | — |
| 2017-04-10 | $40.00 | $54.24 | 287,400 | — | — |
| 2017-04-07 | $39.59 | $53.68 | 355,700 | — | — |
| 2017-04-06 | $39.78 | $53.94 | 603,000 | — | — |
| 2017-04-05 | $39.12 | $53.04 | 604,200 | — | — |
| 2017-04-04 | $40.15 | $54.44 | 435,300 | — | — |
| 2017-04-03 | $40.28 | $54.62 | 657,700 | — | — |
| 2017-03-31 | $41.02 | $55.62 | 538,600 | — | — |
| 2017-03-30 | $40.72 | $55.21 | 398,900 | — | — |
| 2017-03-29 | $40.22 | $54.54 | 488,700 | — | — |
| 2017-03-28 | $39.46 | $53.51 | 611,100 | — | — |
| 2017-03-27 | $39.11 | $53.03 | 385,100 | — | — |
| 2017-03-24 | $39.26 | $53.23 | 205,900 | — | — |
| 2017-03-23 | $39.51 | $53.57 | 415,600 | — | — |
| 2017-03-22 | $39.38 | $53.40 | 445,300 | — | — |
| 2017-03-21 | $39.36 | $53.37 | 445,500 | — | — |
| 2017-03-20 | $40.59 | $55.04 | 221,700 | — | — |
| 2017-03-17 | $40.96 | $55.54 | 1,105,800 | — | — |
| 2017-03-16 | $41.30 | $56.00 | 381,400 | — | — |
| 2017-03-15 | $41.50 | $56.27 | 493,400 | — | — |
| 2017-03-14 | $40.53 | $54.96 | 442,900 | — | — |
| 2017-03-13 | $41.04 | $55.65 | 760,000 | — | — |
| 2017-03-10 | $40.13 | $54.41 | 593,800 | — | — |
| 2017-03-09 | $39.54 | $53.61 | 631,100 | — | — |
| 2017-03-08 | $40.63 | $54.92 | 860,500 | — | — |
| 2017-03-07 | $40.73 | $55.05 | 712,100 | — | — |
| 2017-03-06 | $41.23 | $55.73 | 357,200 | — | — |
| 2017-03-03 | $41.46 | $56.04 | 408,000 | — | — |
| 2017-03-02 | $41.49 | $56.08 | 482,000 | — | — |
| 2017-03-01 | $42.33 | $57.22 | 656,700 | — | — |
| 2017-02-28 | $40.97 | $55.38 | 563,600 | — | — |
| 2017-02-27 | $42.40 | $57.31 | 432,900 | — | — |
| 2017-02-24 | $41.94 | $56.69 | 460,100 | — | — |
| 2017-02-23 | $41.68 | $56.34 | 411,100 | — | — |
| 2017-02-22 | $42.50 | $57.45 | 420,100 | — | — |
| 2017-02-21 | $42.49 | $57.43 | 512,200 | — | — |
| 2017-02-17 | $42.01 | $56.78 | 968,000 | — | — |
| 2017-02-16 | $43.15 | $58.33 | 800,900 | — | — |
| 2017-02-15 | $43.36 | $58.61 | 1,161,100 | — | — |
| 2017-02-14 | $41.90 | $56.64 | 842,100 | — | — |
| 2017-02-13 | $42.27 | $57.14 | 1,037,000 | — | — |
| 2017-02-10 | $41.06 | $55.50 | 846,300 | — | — |
| 2017-02-09 | $40.77 | $55.11 | 654,800 | — | — |
| 2017-02-08 | $40.65 | $54.95 | 408,400 | — | — |
| 2017-02-07 | $40.75 | $55.08 | 396,200 | — | — |
| 2017-02-06 | $40.75 | $55.08 | 416,400 | — | — |
| 2017-02-03 | $41.00 | $55.42 | 933,600 | — | — |
| 2017-02-02 | $40.87 | $55.24 | 656,000 | — | — |
| 2017-02-01 | $41.01 | $55.43 | 534,000 | — | — |
| 2017-01-31 | $40.87 | $55.24 | 600,800 | — | — |
| 2017-01-30 | $41.20 | $55.69 | 636,900 | — | — |
| 2017-01-27 | $41.89 | $56.62 | 575,900 | — | — |
| 2017-01-26 | $42.42 | $57.34 | 375,200 | — | — |
| 2017-01-25 | $42.90 | $57.99 | 625,200 | — | — |
| 2017-01-24 | $42.45 | $57.38 | 339,400 | — | — |
| 2017-01-23 | $41.14 | $55.61 | 174,700 | — | — |
| 2017-01-20 | $41.40 | $55.96 | 222,300 | — | — |
| 2017-01-19 | $41.20 | $55.69 | 330,800 | — | — |
| 2017-01-18 | $41.54 | $56.15 | 469,500 | — | — |
| 2017-01-17 | $41.20 | $55.69 | 627,600 | — | — |
| 2017-01-13 | $42.24 | $57.10 | 398,100 | — | — |
| 2017-01-12 | $42.05 | $56.84 | 716,800 | — | — |
| 2017-01-11 | $42.19 | $57.03 | 765,000 | — | — |
| 2017-01-10 | $41.00 | $55.42 | 465,700 | — | — |
| 2017-01-09 | $40.85 | $55.22 | 1,498,500 | — | — |
| 2017-01-06 | $40.57 | $54.84 | 793,700 | — | — |
| 2017-01-05 | $40.02 | $54.09 | 861,800 | — | — |
| 2017-01-04 | $40.38 | $54.58 | 1,163,100 | — | — |
| 2017-01-03 | $39.16 | $52.93 | 466,600 | — | — |