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
- 1980-03-17 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 | $54.56 | $55.16 | 628,060 | — | — |
| 2017-12-28 | $55.06 | $55.67 | 612,585 | — | — |
| 2017-12-27 | $54.82 | $55.42 | 881,460 | — | — |
| 2017-12-26 | $54.63 | $55.23 | 887,021 | — | — |
| 2017-12-22 | $54.82 | $55.42 | 599,528 | — | — |
| 2017-12-21 | $54.99 | $55.59 | 889,077 | — | — |
| 2017-12-20 | $54.91 | $55.51 | 1,070,180 | — | — |
| 2017-12-19 | $54.91 | $55.51 | 1,111,164 | — | — |
| 2017-12-18 | $55.20 | $55.81 | 1,504,442 | — | — |
| 2017-12-15 | $54.75 | $55.35 | 1,977,996 | — | — |
| 2017-12-14 | $54.70 | $55.30 | 1,439,400 | — | — |
| 2017-12-13 | $56.38 | $57.00 | 1,096,415 | — | — |
| 2017-12-12 | $56.57 | $57.19 | 863,809 | — | — |
| 2017-12-11 | $56.56 | $57.18 | 884,603 | — | — |
| 2017-12-08 | $56.67 | $57.29 | 1,032,581 | — | — |
| 2017-12-07 | $55.99 | $56.60 | 1,259,384 | — | — |
| 2017-12-06 | $55.99 | $56.60 | 1,507,948 | — | — |
| 2017-12-05 | $54.97 | $55.57 | 961,857 | — | — |
| 2017-12-04 | $55.16 | $55.77 | 1,342,561 | — | — |
| 2017-12-01 | $54.15 | $54.74 | 886,900 | — | — |
| 2017-11-30 | $54.29 | $54.88 | 1,239,073 | — | — |
| 2017-11-29 | $53.62 | $54.21 | 924,620 | — | — |
| 2017-11-28 | $53.40 | $53.98 | 1,793,023 | — | — |
| 2017-11-27 | $52.38 | $52.95 | 1,091,821 | — | — |
| 2017-11-24 | $52.35 | $52.92 | 748,715 | — | — |
| 2017-11-22 | $53.58 | $54.17 | 1,045,396 | — | — |
| 2017-11-21 | $53.65 | $54.24 | 2,376,956 | — | — |
| 2017-11-20 | $49.08 | $49.62 | 820,891 | — | — |
| 2017-11-17 | $48.50 | $49.03 | 471,861 | — | — |
| 2017-11-16 | $48.33 | $48.86 | 702,532 | — | — |
| 2017-11-15 | $47.44 | $47.96 | 538,233 | — | — |
| 2017-11-14 | $47.93 | $48.45 | 747,627 | — | — |
| 2017-11-13 | $49.48 | $50.02 | 608,595 | — | — |
| 2017-11-10 | $49.65 | $50.20 | 748,594 | — | — |
| 2017-11-09 | $49.86 | $50.41 | 652,965 | — | — |
| 2017-11-08 | $50.56 | $51.11 | 837,574 | — | — |
| 2017-11-07 | $50.40 | $50.95 | 997,884 | — | — |
| 2017-11-06 | $50.55 | $51.10 | 1,154,204 | — | — |
| 2017-11-03 | $49.04 | $49.58 | 712,930 | — | — |
| 2017-11-02 | $48.59 | $49.12 | 455,540 | — | — |
| 2017-11-01 | $48.21 | $48.74 | 623,949 | — | — |
| 2017-10-31 | $48.15 | $48.67 | 681,375 | — | — |
| 2017-10-30 | $48.36 | $48.88 | 478,510 | — | — |
| 2017-10-27 | $48.56 | $49.09 | 408,753 | — | — |
| 2017-10-26 | $48.58 | $49.11 | 562,534 | — | — |
| 2017-10-25 | $48.04 | $48.57 | 512,120 | — | — |
| 2017-10-24 | $48.46 | $48.99 | 693,586 | — | — |
| 2017-10-23 | $48.26 | $48.78 | 454,573 | — | — |
| 2017-10-20 | $48.65 | $49.19 | 424,832 | — | — |
| 2017-10-19 | $48.22 | $48.75 | 479,598 | — | — |
| 2017-10-18 | $48.12 | $48.64 | 611,981 | — | — |
| 2017-10-17 | $48.16 | $48.69 | 712,083 | — | — |
| 2017-10-16 | $48.80 | $49.34 | 590,703 | — | — |
| 2017-10-13 | $48.43 | $48.96 | 690,805 | — | — |
| 2017-10-12 | $48.40 | $48.93 | 614,157 | — | — |
| 2017-10-11 | $47.98 | $48.38 | 731,548 | — | — |
| 2017-10-10 | $48.27 | $48.67 | 529,166 | — | — |
| 2017-10-09 | $48.29 | $48.69 | 667,472 | — | — |
| 2017-10-06 | $48.77 | $49.17 | 523,484 | — | — |
| 2017-10-05 | $48.63 | $49.03 | 546,575 | — | — |
| 2017-10-04 | $48.47 | $48.87 | 820,770 | — | — |
| 2017-10-03 | $48.34 | $48.74 | 761,168 | — | — |
| 2017-10-02 | $48.63 | $49.03 | 1,105,724 | — | — |
| 2017-09-29 | $48.20 | $48.60 | 711,116 | — | — |
| 2017-09-28 | $48.12 | $48.52 | 807,592 | — | — |
| 2017-09-27 | $48.26 | $48.66 | 675,331 | — | — |
| 2017-09-26 | $48.22 | $48.62 | 705,192 | — | — |
| 2017-09-25 | $48.19 | $48.59 | 739,285 | — | — |
| 2017-09-22 | $47.59 | $47.99 | 986,640 | — | — |
| 2017-09-21 | $47.49 | $47.88 | 726,591 | — | — |
| 2017-09-20 | $47.74 | $48.14 | 900,078 | — | — |
| 2017-09-19 | $47.02 | $47.41 | 749,561 | — | — |
| 2017-09-18 | $46.95 | $47.34 | 1,514,114 | — | — |
| 2017-09-15 | $46.28 | $46.66 | 1,250,800 | — | — |
| 2017-09-14 | $46.15 | $46.53 | 534,123 | — | — |
| 2017-09-13 | $46.30 | $46.69 | 704,346 | — | — |
| 2017-09-12 | $46.26 | $46.65 | 740,736 | — | — |
| 2017-09-11 | $45.40 | $45.78 | 1,543,129 | — | — |
| 2017-09-08 | $45.19 | $45.56 | 722,722 | — | — |
| 2017-09-07 | $45.03 | $45.40 | 1,124,584 | — | — |
| 2017-09-06 | $45.07 | $45.45 | 734,933 | — | — |
| 2017-09-05 | $44.98 | $45.35 | 1,459,227 | — | — |
| 2017-09-01 | $45.60 | $45.98 | 969,836 | — | — |
| 2017-08-31 | $45.07 | $45.45 | 996,675 | — | — |
| 2017-08-30 | $44.46 | $44.83 | 718,007 | — | — |
| 2017-08-29 | $43.98 | $44.35 | 1,226,137 | — | — |
| 2017-08-28 | $43.20 | $43.56 | 981,200 | — | — |
| 2017-08-25 | $42.96 | $43.32 | 714,139 | — | — |
| 2017-08-24 | $42.46 | $42.81 | 943,359 | — | — |
| 2017-08-23 | $42.46 | $42.81 | 1,267,968 | — | — |
| 2017-08-22 | $42.08 | $42.43 | 1,785,528 | — | — |
| 2017-08-21 | $41.01 | $41.35 | 991,597 | — | — |
| 2017-08-18 | $41.23 | $41.58 | 1,133,409 | — | — |
| 2017-08-17 | $41.56 | $41.91 | 1,006,709 | — | — |
| 2017-08-16 | $42.23 | $42.58 | 890,769 | — | — |
| 2017-08-15 | $42.66 | $43.01 | 993,532 | — | — |
| 2017-08-14 | $43.62 | $43.98 | 644,139 | — | — |
| 2017-08-11 | $43.49 | $43.85 | 1,217,795 | — | — |
| 2017-08-10 | $43.57 | $43.94 | 1,523,423 | — | — |
| 2017-08-09 | $44.85 | $45.22 | 1,116,363 | — | — |
| 2017-08-08 | $44.77 | $45.14 | 1,805,113 | — | — |
| 2017-08-07 | $43.27 | $43.63 | 1,094,239 | — | — |
| 2017-08-04 | $43.41 | $43.77 | 1,097,987 | — | — |
| 2017-08-03 | $43.57 | $43.93 | 2,004,351 | — | — |
| 2017-08-02 | $44.13 | $44.50 | 2,581,514 | — | — |
| 2017-08-01 | $44.05 | $44.29 | 892,583 | — | — |
| 2017-07-31 | $43.61 | $43.85 | 738,076 | — | — |
| 2017-07-28 | $43.33 | $43.57 | 731,306 | — | — |
| 2017-07-27 | $43.89 | $44.13 | 536,541 | — | — |
| 2017-07-26 | $43.67 | $43.91 | 533,881 | — | — |
| 2017-07-25 | $43.83 | $44.07 | 497,370 | — | — |
| 2017-07-24 | $43.15 | $43.39 | 966,572 | — | — |
| 2017-07-21 | $43.26 | $43.50 | 690,443 | — | — |
| 2017-07-20 | $43.46 | $43.70 | 921,598 | — | — |
| 2017-07-19 | $44.19 | $44.44 | 701,565 | — | — |
| 2017-07-18 | $43.34 | $43.58 | 1,421,870 | — | — |
| 2017-07-17 | $45.08 | $45.33 | 695,400 | — | — |
| 2017-07-14 | $44.97 | $45.22 | 583,328 | — | — |
| 2017-07-13 | $44.86 | $45.11 | 865,502 | — | — |
| 2017-07-12 | $45.23 | $45.48 | 637,853 | — | — |
| 2017-07-11 | $45.16 | $45.41 | 936,105 | — | — |
| 2017-07-10 | $45.31 | $45.56 | 1,394,063 | — | — |
| 2017-07-07 | $45.34 | $45.59 | 809,526 | — | — |
| 2017-07-06 | $44.81 | $45.05 | 1,261,077 | — | — |
| 2017-07-05 | $45.38 | $45.63 | 1,119,385 | — | — |
| 2017-07-03 | $45.62 | $45.87 | 420,963 | — | — |
| 2017-06-30 | $44.99 | $45.24 | 1,090,854 | — | — |
| 2017-06-29 | $44.30 | $44.54 | 1,167,623 | — | — |
| 2017-06-28 | $44.84 | $45.09 | 912,651 | — | — |
| 2017-06-27 | $44.28 | $44.52 | 652,239 | — | — |
| 2017-06-26 | $44.29 | $44.54 | 519,132 | — | — |
| 2017-06-23 | $43.68 | $43.92 | 1,011,908 | — | — |
| 2017-06-22 | $43.56 | $43.80 | 596,022 | — | — |
| 2017-06-21 | $43.42 | $43.66 | 977,573 | — | — |
| 2017-06-20 | $44.21 | $44.45 | 735,658 | — | — |
| 2017-06-19 | $44.83 | $45.08 | 1,359,245 | — | — |
| 2017-06-16 | $44.52 | $44.76 | 948,074 | — | — |
| 2017-06-15 | $44.50 | $44.74 | 749,803 | — | — |
| 2017-06-14 | $45.15 | $45.40 | 687,662 | — | — |
| 2017-06-13 | $45.49 | $45.74 | 812,549 | — | — |
| 2017-06-12 | $45.50 | $45.75 | 1,595,961 | — | — |
| 2017-06-09 | $45.45 | $45.70 | 1,405,307 | — | — |
| 2017-06-08 | $43.76 | $44.00 | 1,203,892 | — | — |
| 2017-06-07 | $43.01 | $43.25 | 1,364,806 | — | — |
| 2017-06-06 | $43.09 | $43.32 | 1,129,662 | — | — |
| 2017-06-05 | $43.27 | $43.51 | 1,349,573 | — | — |
| 2017-06-02 | $44.00 | $44.25 | 1,219,488 | — | — |
| 2017-06-01 | $44.01 | $44.25 | 773,499 | — | — |
| 2017-05-31 | $43.36 | $43.60 | 1,846,218 | — | — |
| 2017-05-30 | $43.53 | $43.77 | 837,937 | — | — |
| 2017-05-26 | $43.56 | $43.80 | 825,485 | — | — |
| 2017-05-25 | $43.50 | $43.74 | 1,016,744 | — | — |
| 2017-05-24 | $43.79 | $44.03 | 1,378,468 | — | — |
| 2017-05-23 | $43.99 | $44.23 | 706,522 | — | — |
| 2017-05-22 | $43.74 | $43.98 | 1,145,862 | — | — |
| 2017-05-19 | $43.85 | $44.09 | 1,671,038 | — | — |
| 2017-05-18 | $42.52 | $42.75 | 1,629,812 | — | — |
| 2017-05-17 | $42.77 | $43.01 | 1,725,805 | — | — |
| 2017-05-16 | $43.51 | $43.62 | 1,192,165 | — | — |
| 2017-05-15 | $43.69 | $43.80 | 1,374,720 | — | — |
| 2017-05-12 | $43.63 | $43.75 | 1,160,249 | — | — |
| 2017-05-11 | $45.13 | $45.25 | 1,141,872 | — | — |
| 2017-05-10 | $45.13 | $45.25 | 1,919,361 | — | — |
| 2017-05-09 | $46.25 | $46.38 | 1,414,858 | — | — |
| 2017-05-08 | $45.25 | $45.37 | 1,383,062 | — | — |
| 2017-05-05 | $45.21 | $45.33 | 1,642,628 | — | — |
| 2017-05-04 | $45.31 | $45.43 | 848,697 | — | — |
| 2017-05-03 | $45.15 | $45.26 | 752,463 | — | — |
| 2017-05-02 | $45.62 | $45.74 | 778,698 | — | — |
| 2017-05-01 | $45.10 | $45.21 | 1,198,573 | — | — |
| 2017-04-28 | $45.43 | $45.55 | 822,100 | — | — |
| 2017-04-27 | $46.09 | $46.21 | 703,258 | — | — |
| 2017-04-26 | $45.82 | $45.94 | 462,068 | — | — |
| 2017-04-25 | $45.58 | $45.70 | 549,960 | — | — |
| 2017-04-24 | $45.21 | $45.33 | 818,835 | — | — |
| 2017-04-21 | $44.29 | $44.40 | 651,514 | — | — |
| 2017-04-20 | $44.40 | $44.52 | 678,716 | — | — |
| 2017-04-19 | $44.57 | $44.68 | 902,133 | — | — |
| 2017-04-18 | $44.37 | $44.48 | 827,298 | — | — |
| 2017-04-17 | $44.21 | $44.33 | 746,781 | — | — |
| 2017-04-13 | $43.81 | $43.93 | 1,128,332 | — | — |
| 2017-04-12 | $43.93 | $44.04 | 1,129,178 | — | — |
| 2017-04-11 | $45.17 | $45.29 | 976,001 | — | — |
| 2017-04-10 | $45.44 | $45.56 | 718,128 | — | — |
| 2017-04-07 | $45.09 | $45.21 | 643,656 | — | — |
| 2017-04-06 | $45.15 | $45.26 | 576,679 | — | — |
| 2017-04-05 | $44.92 | $45.04 | 954,361 | — | — |
| 2017-04-04 | $45.22 | $45.34 | 645,469 | — | — |
| 2017-04-03 | $45.22 | $45.34 | 1,087,952 | — | — |
| 2017-03-31 | $45.72 | $45.84 | 773,741 | — | — |
| 2017-03-30 | $45.77 | $45.89 | 542,344 | — | — |
| 2017-03-29 | $45.58 | $45.70 | 1,127,727 | — | — |
| 2017-03-28 | $44.82 | $44.94 | 693,707 | — | — |
| 2017-03-27 | $44.42 | $44.53 | 915,311 | — | — |
| 2017-03-24 | $44.77 | $44.89 | 796,349 | — | — |
| 2017-03-23 | $45.29 | $45.41 | 998,367 | — | — |
| 2017-03-22 | $45.31 | $45.43 | 729,251 | — | — |
| 2017-03-21 | $45.10 | $45.22 | 1,286,949 | — | — |
| 2017-03-20 | $45.87 | $45.99 | 874,569 | — | — |
| 2017-03-17 | $45.87 | $45.99 | 1,209,816 | — | — |
| 2017-03-16 | $46.21 | $46.33 | 1,007,676 | — | — |
| 2017-03-15 | $46.59 | $46.72 | 1,023,514 | — | — |
| 2017-03-14 | $45.95 | $46.07 | 799,129 | — | — |
| 2017-03-13 | $46.68 | $46.81 | 1,135,465 | — | — |
| 2017-03-10 | $46.67 | $46.79 | 685,123 | — | — |
| 2017-03-09 | $46.21 | $46.33 | 1,403,372 | — | — |
| 2017-03-08 | $46.88 | $47.01 | 1,230,127 | — | — |
| 2017-03-07 | $46.74 | $46.86 | 1,199,540 | — | — |
| 2017-03-06 | $46.67 | $46.79 | 1,163,150 | — | — |
| 2017-03-03 | $46.72 | $46.84 | 690,685 | — | — |
| 2017-03-02 | $46.98 | $47.10 | 735,537 | — | — |
| 2017-03-01 | $47.59 | $47.72 | 1,258,659 | — | — |
| 2017-02-28 | $46.66 | $46.78 | 1,412,440 | — | — |
| 2017-02-27 | $47.19 | $47.31 | 2,506,920 | — | — |
| 2017-02-24 | $46.35 | $46.47 | 1,015,777 | — | — |
| 2017-02-23 | $46.40 | $46.52 | 1,782,384 | — | — |
| 2017-02-22 | $46.98 | $47.10 | 1,030,647 | — | — |
| 2017-02-21 | $48.13 | $48.26 | 1,416,913 | — | — |
| 2017-02-17 | $47.65 | $47.78 | 1,446,412 | — | — |
| 2017-02-16 | $48.83 | $48.95 | 1,942,331 | — | — |
| 2017-02-15 | $48.24 | $48.37 | 1,385,601 | — | — |
| 2017-02-14 | $47.59 | $47.59 | 809,164 | — | — |
| 2017-02-13 | $47.52 | $47.52 | 1,164,843 | — | — |
| 2017-02-10 | $47.48 | $47.48 | 1,616,272 | — | — |
| 2017-02-09 | $46.72 | $46.72 | 1,793,023 | — | — |
| 2017-02-08 | $46.84 | $46.84 | 2,534,847 | — | — |
| 2017-02-07 | $48.64 | $48.64 | 1,365,290 | — | — |
| 2017-02-06 | $48.95 | $48.95 | 647,403 | — | — |
| 2017-02-03 | $48.98 | $48.98 | 795,502 | — | — |
| 2017-02-02 | $48.55 | $48.55 | 942,150 | — | — |
| 2017-02-01 | $48.67 | $48.67 | 1,034,878 | — | — |
| 2017-01-31 | $48.43 | $48.43 | 1,267,001 | — | — |
| 2017-01-30 | $49.12 | $49.12 | 1,081,786 | — | — |
| 2017-01-27 | $49.93 | $49.93 | 1,034,516 | — | — |
| 2017-01-26 | $50.64 | $50.64 | 1,185,758 | — | — |
| 2017-01-25 | $51.18 | $51.18 | 1,726,288 | — | — |
| 2017-01-24 | $49.73 | $49.73 | 1,199,419 | — | — |
| 2017-01-23 | $47.25 | $47.25 | 747,748 | — | — |
| 2017-01-20 | $47.46 | $47.46 | 673,396 | — | — |
| 2017-01-19 | $47.65 | $47.65 | 724,294 | — | — |
| 2017-01-18 | $47.99 | $47.99 | 1,142,235 | — | — |
| 2017-01-17 | $47.16 | $47.16 | 865,623 | — | — |
| 2017-01-13 | $48.11 | $48.11 | 743,879 | — | — |
| 2017-01-12 | $47.47 | $47.47 | 808,076 | — | — |
| 2017-01-11 | $47.40 | $47.40 | 826,331 | — | — |
| 2017-01-10 | $47.39 | $47.39 | 1,325,273 | — | — |
| 2017-01-09 | $46.93 | $46.93 | 634,709 | — | — |
| 2017-01-06 | $47.96 | $47.96 | 857,039 | — | — |
| 2017-01-05 | $48.44 | $48.44 | 780,269 | — | — |
| 2017-01-04 | $48.62 | $48.62 | 793,689 | — | — |
| 2017-01-03 | $48.10 | $48.10 | 1,493,078 | — | — |