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
- 2005-05-05 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 | $52.50 | $75.17 | 727,900 | — | — |
| 2017-12-28 | $52.09 | $74.58 | 375,600 | — | — |
| 2017-12-27 | $51.57 | $73.83 | 370,000 | — | — |
| 2017-12-26 | $51.35 | $73.52 | 273,000 | — | — |
| 2017-12-22 | $51.18 | $73.28 | 399,300 | — | — |
| 2017-12-21 | $50.96 | $72.96 | 768,700 | — | — |
| 2017-12-20 | $50.17 | $71.83 | 435,200 | — | — |
| 2017-12-19 | $51.03 | $73.06 | 632,900 | — | — |
| 2017-12-18 | $51.52 | $73.76 | 451,000 | — | — |
| 2017-12-15 | $51.53 | $73.78 | 751,000 | — | — |
| 2017-12-14 | $51.12 | $73.19 | 654,200 | — | — |
| 2017-12-13 | $50.79 | $72.72 | 520,400 | — | — |
| 2017-12-12 | $50.86 | $72.82 | 580,600 | — | — |
| 2017-12-11 | $50.69 | $72.57 | 250,600 | — | — |
| 2017-12-08 | $51.28 | $73.42 | 496,300 | — | — |
| 2017-12-07 | $50.47 | $72.26 | 439,500 | — | — |
| 2017-12-06 | $49.98 | $71.56 | 354,700 | — | — |
| 2017-12-05 | $50.23 | $71.92 | 973,500 | — | — |
| 2017-12-04 | $50.74 | $72.65 | 1,292,500 | — | — |
| 2017-12-01 | $49.18 | $70.41 | 382,500 | — | — |
| 2017-11-30 | $49.25 | $70.51 | 470,400 | — | — |
| 2017-11-29 | $48.74 | $69.78 | 417,500 | — | — |
| 2017-11-28 | $47.93 | $68.62 | 564,000 | — | — |
| 2017-11-27 | $47.65 | $68.22 | 374,000 | — | — |
| 2017-11-24 | $47.54 | $68.06 | 142,300 | — | — |
| 2017-11-22 | $47.63 | $68.19 | 270,900 | — | — |
| 2017-11-21 | $47.49 | $67.99 | 480,200 | — | — |
| 2017-11-20 | $47.11 | $67.45 | 338,300 | — | — |
| 2017-11-17 | $46.10 | $66.00 | 530,100 | — | — |
| 2017-11-16 | $46.00 | $65.86 | 405,700 | — | — |
| 2017-11-15 | $45.92 | $65.74 | 806,400 | — | — |
| 2017-11-14 | $46.50 | $66.57 | 606,000 | — | — |
| 2017-11-13 | $47.69 | $68.28 | 322,800 | — | — |
| 2017-11-10 | $47.29 | $67.71 | 472,100 | — | — |
| 2017-11-09 | $48.16 | $68.95 | 648,400 | — | — |
| 2017-11-08 | $47.44 | $67.92 | 760,100 | — | — |
| 2017-11-07 | $46.39 | $66.42 | 352,800 | — | — |
| 2017-11-06 | $47.11 | $67.45 | 502,400 | — | — |
| 2017-11-03 | $47.01 | $67.31 | 624,700 | — | — |
| 2017-11-02 | $46.87 | $66.52 | 951,000 | — | — |
| 2017-11-01 | $47.40 | $67.27 | 487,200 | — | — |
| 2017-10-31 | $47.54 | $67.47 | 895,600 | — | — |
| 2017-10-30 | $47.38 | $67.24 | 1,236,300 | — | — |
| 2017-10-27 | $47.20 | $66.99 | 1,047,300 | — | — |
| 2017-10-26 | $45.57 | $64.67 | 1,486,500 | — | — |
| 2017-10-25 | $45.27 | $64.25 | 868,700 | — | — |
| 2017-10-24 | $45.63 | $64.76 | 591,200 | — | — |
| 2017-10-23 | $45.54 | $64.63 | 526,600 | — | — |
| 2017-10-20 | $46.03 | $65.33 | 745,200 | — | — |
| 2017-10-19 | $45.74 | $64.91 | 383,000 | — | — |
| 2017-10-18 | $45.99 | $65.27 | 201,000 | — | — |
| 2017-10-17 | $45.60 | $64.72 | 341,400 | — | — |
| 2017-10-16 | $45.90 | $65.14 | 809,900 | — | — |
| 2017-10-13 | $45.36 | $64.37 | 406,600 | — | — |
| 2017-10-12 | $44.96 | $63.81 | 294,000 | — | — |
| 2017-10-11 | $44.81 | $63.59 | 927,500 | — | — |
| 2017-10-10 | $45.06 | $63.95 | 452,100 | — | — |
| 2017-10-09 | $44.81 | $63.59 | 500,100 | — | — |
| 2017-10-06 | $45.43 | $64.47 | 375,400 | — | — |
| 2017-10-05 | $45.96 | $65.23 | 297,700 | — | — |
| 2017-10-04 | $45.81 | $65.01 | 610,100 | — | — |
| 2017-10-03 | $45.72 | $64.89 | 693,200 | — | — |
| 2017-10-02 | $45.02 | $63.89 | 718,100 | — | — |
| 2017-09-29 | $45.22 | $64.18 | 707,700 | — | — |
| 2017-09-28 | $44.93 | $63.76 | 774,500 | — | — |
| 2017-09-27 | $43.91 | $62.32 | 649,700 | — | — |
| 2017-09-26 | $43.10 | $61.17 | 995,200 | — | — |
| 2017-09-25 | $43.30 | $61.45 | 284,800 | — | — |
| 2017-09-22 | $43.20 | $61.31 | 461,300 | — | — |
| 2017-09-21 | $43.00 | $61.03 | 367,100 | — | — |
| 2017-09-20 | $43.28 | $61.42 | 731,300 | — | — |
| 2017-09-19 | $43.11 | $61.18 | 757,600 | — | — |
| 2017-09-18 | $42.45 | $60.24 | 641,900 | — | — |
| 2017-09-15 | $41.70 | $59.18 | 665,700 | — | — |
| 2017-09-14 | $41.58 | $59.01 | 278,300 | — | — |
| 2017-09-13 | $41.63 | $59.08 | 511,600 | — | — |
| 2017-09-12 | $41.57 | $59.00 | 409,200 | — | — |
| 2017-09-11 | $41.49 | $58.88 | 1,279,600 | — | — |
| 2017-09-08 | $40.66 | $57.70 | 740,800 | — | — |
| 2017-09-07 | $40.91 | $58.06 | 1,388,800 | — | — |
| 2017-09-06 | $41.45 | $58.83 | 1,028,700 | — | — |
| 2017-09-05 | $41.87 | $59.42 | 555,100 | — | — |
| 2017-09-01 | $43.06 | $61.11 | 492,100 | — | — |
| 2017-08-31 | $42.89 | $60.87 | 908,100 | — | — |
| 2017-08-30 | $42.59 | $60.44 | 671,700 | — | — |
| 2017-08-29 | $42.20 | $59.89 | 797,400 | — | — |
| 2017-08-28 | $42.53 | $60.36 | 762,500 | — | — |
| 2017-08-25 | $42.19 | $59.88 | 640,300 | — | — |
| 2017-08-24 | $42.15 | $59.82 | 596,900 | — | — |
| 2017-08-23 | $42.76 | $60.68 | 634,600 | — | — |
| 2017-08-22 | $43.08 | $61.14 | 601,200 | — | — |
| 2017-08-21 | $42.67 | $60.56 | 644,100 | — | — |
| 2017-08-18 | $42.42 | $60.20 | 733,600 | — | — |
| 2017-08-17 | $42.42 | $60.20 | 542,700 | — | — |
| 2017-08-16 | $43.42 | $61.62 | 350,000 | — | — |
| 2017-08-15 | $43.85 | $62.23 | 525,700 | — | — |
| 2017-08-14 | $44.32 | $62.90 | 860,600 | — | — |
| 2017-08-11 | $43.14 | $61.22 | 807,300 | — | — |
| 2017-08-10 | $42.96 | $60.97 | 1,123,700 | — | — |
| 2017-08-09 | $44.73 | $63.48 | 637,900 | — | — |
| 2017-08-08 | $45.50 | $64.57 | 737,000 | — | — |
| 2017-08-07 | $45.75 | $64.93 | 619,400 | — | — |
| 2017-08-04 | $45.48 | $64.54 | 376,500 | — | — |
| 2017-08-03 | $45.63 | $64.76 | 360,500 | — | — |
| 2017-08-02 | $46.00 | $64.70 | 521,800 | — | — |
| 2017-08-01 | $46.64 | $65.60 | 777,100 | — | — |
| 2017-07-31 | $46.71 | $65.70 | 860,600 | — | — |
| 2017-07-28 | $46.02 | $64.73 | 617,200 | — | — |
| 2017-07-27 | $46.11 | $64.86 | 2,064,700 | — | — |
| 2017-07-26 | $47.91 | $67.39 | 817,400 | — | — |
| 2017-07-25 | $47.89 | $67.36 | 703,800 | — | — |
| 2017-07-24 | $48.01 | $67.53 | 1,579,700 | — | — |
| 2017-07-21 | $47.40 | $66.67 | 394,600 | — | — |
| 2017-07-20 | $47.02 | $66.14 | 635,100 | — | — |
| 2017-07-19 | $47.23 | $66.43 | 688,400 | — | — |
| 2017-07-18 | $46.82 | $65.85 | 380,600 | — | — |
| 2017-07-17 | $47.06 | $66.19 | 584,500 | — | — |
| 2017-07-14 | $46.25 | $65.05 | 461,500 | — | — |
| 2017-07-13 | $46.00 | $64.70 | 534,600 | — | — |
| 2017-07-12 | $45.74 | $64.34 | 635,200 | — | — |
| 2017-07-11 | $46.17 | $64.94 | 634,000 | — | — |
| 2017-07-10 | $47.10 | $66.25 | 647,500 | — | — |
| 2017-07-07 | $46.59 | $65.53 | 343,300 | — | — |
| 2017-07-06 | $46.55 | $65.47 | 934,300 | — | — |
| 2017-07-05 | $46.81 | $65.84 | 607,700 | — | — |
| 2017-07-03 | $47.32 | $66.56 | 273,400 | — | — |
| 2017-06-30 | $46.33 | $65.17 | 493,900 | — | — |
| 2017-06-29 | $46.59 | $65.53 | 761,300 | — | — |
| 2017-06-28 | $46.81 | $65.84 | 733,100 | — | — |
| 2017-06-27 | $46.31 | $65.14 | 874,600 | — | — |
| 2017-06-26 | $45.85 | $64.49 | 543,100 | — | — |
| 2017-06-23 | $45.76 | $64.36 | 2,272,500 | — | — |
| 2017-06-22 | $45.54 | $64.05 | 303,100 | — | — |
| 2017-06-21 | $45.95 | $64.63 | 602,100 | — | — |
| 2017-06-20 | $45.47 | $63.96 | 559,900 | — | — |
| 2017-06-19 | $46.01 | $64.72 | 701,100 | — | — |
| 2017-06-16 | $45.35 | $63.79 | 630,700 | — | — |
| 2017-06-15 | $44.82 | $63.04 | 710,100 | — | — |
| 2017-06-14 | $44.81 | $63.03 | 751,400 | — | — |
| 2017-06-13 | $45.17 | $63.53 | 557,400 | — | — |
| 2017-06-12 | $45.14 | $63.49 | 667,900 | — | — |
| 2017-06-09 | $44.86 | $63.10 | 674,000 | — | — |
| 2017-06-08 | $44.87 | $63.11 | 761,200 | — | — |
| 2017-06-07 | $44.90 | $63.15 | 398,100 | — | — |
| 2017-06-06 | $44.99 | $63.28 | 470,200 | — | — |
| 2017-06-05 | $45.03 | $63.34 | 997,600 | — | — |
| 2017-06-02 | $44.84 | $63.07 | 538,000 | — | — |
| 2017-06-01 | $45.19 | $63.56 | 668,500 | — | — |
| 2017-05-31 | $44.50 | $62.59 | 626,500 | — | — |
| 2017-05-30 | $44.62 | $62.76 | 650,700 | — | — |
| 2017-05-26 | $44.96 | $63.24 | 585,200 | — | — |
| 2017-05-25 | $44.38 | $62.42 | 424,400 | — | — |
| 2017-05-24 | $43.94 | $61.80 | 577,900 | — | — |
| 2017-05-23 | $43.91 | $61.76 | 634,400 | — | — |
| 2017-05-22 | $44.16 | $62.11 | 404,300 | — | — |
| 2017-05-19 | $44.20 | $62.17 | 450,500 | — | — |
| 2017-05-18 | $43.56 | $61.27 | 1,077,100 | — | — |
| 2017-05-17 | $43.53 | $61.23 | 753,300 | — | — |
| 2017-05-16 | $45.31 | $63.73 | 782,400 | — | — |
| 2017-05-15 | $45.55 | $64.07 | 567,400 | — | — |
| 2017-05-12 | $44.63 | $62.77 | 598,500 | — | — |
| 2017-05-11 | $44.65 | $62.80 | 784,300 | — | — |
| 2017-05-10 | $44.55 | $62.66 | 1,032,400 | — | — |
| 2017-05-09 | $43.70 | $61.47 | 597,200 | — | — |
| 2017-05-08 | $43.12 | $60.65 | 1,193,700 | — | — |
| 2017-05-05 | $42.86 | $60.28 | 3,092,400 | — | — |
| 2017-05-04 | $43.15 | $60.69 | 1,111,800 | — | — |
| 2017-05-03 | $44.17 | $61.55 | 1,664,500 | — | — |
| 2017-05-02 | $43.40 | $60.48 | 1,980,700 | — | — |
| 2017-05-01 | $43.11 | $60.07 | 1,355,400 | — | — |
| 2017-04-28 | $42.94 | $59.84 | 1,992,100 | — | — |
| 2017-04-27 | $43.17 | $60.16 | 4,884,300 | — | — |
| 2017-04-26 | $44.30 | $61.73 | 1,410,300 | — | — |
| 2017-04-25 | $44.54 | $62.07 | 1,122,500 | — | — |
| 2017-04-24 | $45.16 | $62.93 | 1,470,800 | — | — |
| 2017-04-21 | $44.76 | $62.37 | 2,113,300 | — | — |
| 2017-04-20 | $46.03 | $64.14 | 721,100 | — | — |
| 2017-04-19 | $45.85 | $63.89 | 969,100 | — | — |
| 2017-04-18 | $45.09 | $62.83 | 627,600 | — | — |
| 2017-04-17 | $45.27 | $63.08 | 718,200 | — | — |
| 2017-04-13 | $44.61 | $62.16 | 712,600 | — | — |
| 2017-04-12 | $44.90 | $62.57 | 906,900 | — | — |
| 2017-04-11 | $45.95 | $64.03 | 812,900 | — | — |
| 2017-04-10 | $45.77 | $63.78 | 797,900 | — | — |
| 2017-04-07 | $45.40 | $63.26 | 634,200 | — | — |
| 2017-04-06 | $45.54 | $63.46 | 903,200 | — | — |
| 2017-04-05 | $44.53 | $62.05 | 870,900 | — | — |
| 2017-04-04 | $45.23 | $63.03 | 748,000 | — | — |
| 2017-04-03 | $45.59 | $63.53 | 711,800 | — | — |
| 2017-03-31 | $45.99 | $64.09 | 756,900 | — | — |
| 2017-03-30 | $45.85 | $63.89 | 976,100 | — | — |
| 2017-03-29 | $45.42 | $63.29 | 393,900 | — | — |
| 2017-03-28 | $45.43 | $63.31 | 713,000 | — | — |
| 2017-03-27 | $44.78 | $62.40 | 831,400 | — | — |
| 2017-03-24 | $45.01 | $62.72 | 880,200 | — | — |
| 2017-03-23 | $45.12 | $62.87 | 835,700 | — | — |
| 2017-03-22 | $44.61 | $62.16 | 701,500 | — | — |
| 2017-03-21 | $43.99 | $61.30 | 1,438,900 | — | — |
| 2017-03-20 | $45.04 | $62.76 | 904,700 | — | — |
| 2017-03-17 | $45.25 | $63.06 | 7,981,500 | — | — |
| 2017-03-16 | $45.96 | $64.04 | 1,125,800 | — | — |
| 2017-03-15 | $45.92 | $63.99 | 1,640,900 | — | — |
| 2017-03-14 | $45.51 | $63.42 | 1,090,000 | — | — |
| 2017-03-13 | $45.71 | $63.70 | 2,966,400 | — | — |
| 2017-03-10 | $43.59 | $60.74 | 656,300 | — | — |
| 2017-03-09 | $43.37 | $60.44 | 570,700 | — | — |
| 2017-03-08 | $42.92 | $59.81 | 573,700 | — | — |
| 2017-03-07 | $43.03 | $59.96 | 471,900 | — | — |
| 2017-03-06 | $42.58 | $59.33 | 250,600 | — | — |
| 2017-03-03 | $43.01 | $59.93 | 433,900 | — | — |
| 2017-03-02 | $43.07 | $60.02 | 654,400 | — | — |
| 2017-03-01 | $44.09 | $61.44 | 930,900 | — | — |
| 2017-02-28 | $43.06 | $60.00 | 744,700 | — | — |
| 2017-02-27 | $43.04 | $59.98 | 824,000 | — | — |
| 2017-02-24 | $42.41 | $59.10 | 940,400 | — | — |
| 2017-02-23 | $42.58 | $59.33 | 504,300 | — | — |
| 2017-02-22 | $43.04 | $59.98 | 1,858,900 | — | — |
| 2017-02-21 | $43.37 | $60.44 | 570,200 | — | — |
| 2017-02-17 | $43.41 | $60.49 | 840,200 | — | — |
| 2017-02-16 | $43.59 | $60.74 | 645,600 | — | — |
| 2017-02-15 | $43.93 | $61.22 | 764,100 | — | — |
| 2017-02-14 | $43.71 | $60.91 | 500,800 | — | — |
| 2017-02-13 | $43.40 | $60.48 | 383,900 | — | — |
| 2017-02-10 | $43.21 | $60.21 | 446,800 | — | — |
| 2017-02-09 | $42.98 | $59.89 | 535,200 | — | — |
| 2017-02-08 | $43.64 | $58.61 | 931,200 | — | — |
| 2017-02-07 | $43.76 | $58.77 | 761,800 | — | — |
| 2017-02-06 | $43.92 | $58.99 | 792,500 | — | — |
| 2017-02-03 | $43.47 | $58.38 | 861,300 | — | — |
| 2017-02-02 | $43.14 | $57.94 | 1,533,700 | — | — |
| 2017-02-01 | $43.04 | $57.80 | 1,050,700 | — | — |
| 2017-01-31 | $42.48 | $57.05 | 911,500 | — | — |
| 2017-01-30 | $41.47 | $55.70 | 1,340,800 | — | — |
| 2017-01-27 | $41.76 | $56.09 | 692,800 | — | — |
| 2017-01-26 | $42.01 | $56.42 | 700,000 | — | — |
| 2017-01-25 | $41.33 | $55.51 | 749,400 | — | — |
| 2017-01-24 | $41.00 | $55.06 | 725,700 | — | — |
| 2017-01-23 | $40.74 | $54.72 | 779,200 | — | — |
| 2017-01-20 | $40.61 | $54.54 | 889,000 | — | — |
| 2017-01-19 | $40.92 | $54.96 | 514,400 | — | — |
| 2017-01-18 | $41.39 | $55.59 | 602,400 | — | — |
| 2017-01-17 | $40.70 | $54.66 | 748,600 | — | — |
| 2017-01-13 | $41.09 | $55.19 | 343,600 | — | — |
| 2017-01-12 | $40.80 | $54.80 | 707,200 | — | — |
| 2017-01-11 | $40.65 | $54.59 | 1,166,900 | — | — |
| 2017-01-10 | $40.65 | $54.59 | 1,197,200 | — | — |
| 2017-01-09 | $41.01 | $55.08 | 630,200 | — | — |
| 2017-01-06 | $41.00 | $55.06 | 1,220,900 | — | — |
| 2017-01-05 | $41.59 | $55.86 | 1,215,200 | — | — |
| 2017-01-04 | $42.63 | $57.25 | 649,800 | — | — |
| 2017-01-03 | $41.64 | $55.92 | 505,600 | — | — |