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
- 2006-10-17 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 | $64.57 | $113.95 | 506,900 | — | — |
| 2017-12-28 | $64.82 | $114.39 | 476,000 | — | — |
| 2017-12-27 | $64.64 | $114.07 | 709,200 | — | — |
| 2017-12-26 | $64.79 | $114.34 | 518,200 | — | — |
| 2017-12-22 | $65.22 | $115.10 | 467,100 | — | — |
| 2017-12-21 | $65.10 | $114.88 | 550,100 | — | — |
| 2017-12-20 | $65.03 | $114.76 | 1,509,900 | — | — |
| 2017-12-19 | $64.74 | $114.25 | 1,121,000 | — | — |
| 2017-12-18 | $65.19 | $115.04 | 778,700 | — | — |
| 2017-12-15 | $64.60 | $114.00 | 1,309,800 | — | — |
| 2017-12-14 | $63.87 | $112.15 | 564,700 | — | — |
| 2017-12-13 | $64.06 | $112.48 | 1,134,100 | — | — |
| 2017-12-12 | $64.14 | $112.62 | 384,400 | — | — |
| 2017-12-11 | $64.29 | $112.89 | 658,800 | — | — |
| 2017-12-08 | $64.13 | $112.61 | 747,600 | — | — |
| 2017-12-07 | $63.18 | $110.94 | 1,140,200 | — | — |
| 2017-12-06 | $62.61 | $109.94 | 893,500 | — | — |
| 2017-12-05 | $63.34 | $111.22 | 1,161,900 | — | — |
| 2017-12-04 | $63.46 | $111.43 | 990,400 | — | — |
| 2017-12-01 | $62.32 | $109.43 | 811,900 | — | — |
| 2017-11-30 | $63.57 | $111.62 | 791,300 | — | — |
| 2017-11-29 | $62.39 | $109.55 | 611,900 | — | — |
| 2017-11-28 | $62.79 | $110.25 | 630,100 | — | — |
| 2017-11-27 | $61.56 | $108.09 | 1,139,200 | — | — |
| 2017-11-24 | $61.31 | $107.65 | 177,600 | — | — |
| 2017-11-22 | $61.10 | $107.28 | 384,400 | — | — |
| 2017-11-21 | $61.45 | $107.90 | 599,300 | — | — |
| 2017-11-20 | $61.64 | $108.23 | 479,000 | — | — |
| 2017-11-17 | $61.09 | $107.27 | 482,300 | — | — |
| 2017-11-16 | $61.84 | $108.58 | 948,900 | — | — |
| 2017-11-15 | $61.79 | $108.50 | 832,800 | — | — |
| 2017-11-14 | $61.38 | $107.78 | 519,300 | — | — |
| 2017-11-13 | $61.63 | $108.22 | 555,700 | — | — |
| 2017-11-10 | $61.87 | $108.64 | 865,900 | — | — |
| 2017-11-09 | $61.65 | $108.25 | 738,200 | — | — |
| 2017-11-08 | $62.22 | $109.25 | 1,023,500 | — | — |
| 2017-11-07 | $62.58 | $109.88 | 856,300 | — | — |
| 2017-11-06 | $62.95 | $110.53 | 890,300 | — | — |
| 2017-11-03 | $63.66 | $111.78 | 897,100 | — | — |
| 2017-11-02 | $62.82 | $110.30 | 1,620,000 | — | — |
| 2017-11-01 | $62.83 | $110.32 | 818,600 | — | — |
| 2017-10-31 | $62.52 | $109.78 | 1,071,700 | — | — |
| 2017-10-30 | $61.94 | $108.76 | 416,500 | — | — |
| 2017-10-27 | $62.36 | $109.50 | 540,800 | — | — |
| 2017-10-26 | $62.47 | $109.69 | 534,100 | — | — |
| 2017-10-25 | $62.74 | $110.16 | 1,594,800 | — | — |
| 2017-10-24 | $61.24 | $107.53 | 631,300 | — | — |
| 2017-10-23 | $61.78 | $108.48 | 479,700 | — | — |
| 2017-10-20 | $62.18 | $109.18 | 938,900 | — | — |
| 2017-10-19 | $61.52 | $108.02 | 495,600 | — | — |
| 2017-10-18 | $61.40 | $107.81 | 623,900 | — | — |
| 2017-10-17 | $61.82 | $108.55 | 463,600 | — | — |
| 2017-10-16 | $62.08 | $109.01 | 457,700 | — | — |
| 2017-10-13 | $62.76 | $110.20 | 1,066,600 | — | — |
| 2017-10-12 | $62.32 | $109.43 | 599,200 | — | — |
| 2017-10-11 | $62.14 | $109.11 | 727,500 | — | — |
| 2017-10-10 | $62.15 | $109.13 | 509,400 | — | — |
| 2017-10-09 | $62.00 | $108.87 | 346,600 | — | — |
| 2017-10-06 | $61.75 | $108.43 | 499,500 | — | — |
| 2017-10-05 | $61.53 | $108.04 | 1,117,300 | — | — |
| 2017-10-04 | $60.25 | $105.79 | 584,800 | — | — |
| 2017-10-03 | $59.92 | $105.21 | 550,700 | — | — |
| 2017-10-02 | $60.41 | $106.07 | 740,500 | — | — |
| 2017-09-29 | $59.22 | $103.98 | 599,100 | — | — |
| 2017-09-28 | $58.91 | $103.44 | 567,000 | — | — |
| 2017-09-27 | $59.43 | $104.35 | 612,600 | — | — |
| 2017-09-26 | $58.73 | $103.12 | 685,200 | — | — |
| 2017-09-25 | $58.58 | $102.86 | 643,700 | — | — |
| 2017-09-22 | $58.83 | $103.30 | 769,000 | — | — |
| 2017-09-21 | $58.27 | $102.32 | 597,800 | — | — |
| 2017-09-20 | $58.17 | $102.14 | 1,528,300 | — | — |
| 2017-09-19 | $58.02 | $101.88 | 661,900 | — | — |
| 2017-09-18 | $57.33 | $100.67 | 947,700 | — | — |
| 2017-09-15 | $56.40 | $99.03 | 1,472,800 | — | — |
| 2017-09-14 | $56.33 | $98.35 | 1,102,000 | — | — |
| 2017-09-13 | $57.14 | $99.76 | 477,500 | — | — |
| 2017-09-12 | $57.68 | $100.70 | 510,000 | — | — |
| 2017-09-11 | $57.41 | $100.23 | 917,200 | — | — |
| 2017-09-08 | $57.11 | $99.71 | 702,800 | — | — |
| 2017-09-07 | $57.70 | $100.74 | 431,700 | — | — |
| 2017-09-06 | $57.96 | $101.19 | 1,735,300 | — | — |
| 2017-09-05 | $57.80 | $100.91 | 933,700 | — | — |
| 2017-09-01 | $58.74 | $102.55 | 579,700 | — | — |
| 2017-08-31 | $58.32 | $101.82 | 1,103,800 | — | — |
| 2017-08-30 | $57.34 | $100.11 | 578,000 | — | — |
| 2017-08-29 | $56.62 | $98.85 | 684,000 | — | — |
| 2017-08-28 | $55.90 | $97.60 | 436,600 | — | — |
| 2017-08-25 | $55.86 | $97.53 | 820,800 | — | — |
| 2017-08-24 | $55.55 | $96.99 | 488,300 | — | — |
| 2017-08-23 | $56.22 | $98.16 | 900,300 | — | — |
| 2017-08-22 | $55.91 | $97.61 | 612,800 | — | — |
| 2017-08-21 | $55.31 | $96.57 | 653,000 | — | — |
| 2017-08-18 | $55.34 | $96.62 | 878,600 | — | — |
| 2017-08-17 | $55.94 | $97.67 | 1,054,600 | — | — |
| 2017-08-16 | $57.21 | $99.88 | 598,900 | — | — |
| 2017-08-15 | $57.30 | $100.04 | 977,100 | — | — |
| 2017-08-14 | $57.37 | $100.16 | 2,034,700 | — | — |
| 2017-08-11 | $56.68 | $98.96 | 965,300 | — | — |
| 2017-08-10 | $56.47 | $98.59 | 1,235,600 | — | — |
| 2017-08-09 | $56.18 | $98.09 | 1,159,200 | — | — |
| 2017-08-08 | $56.66 | $98.92 | 1,157,000 | — | — |
| 2017-08-07 | $56.35 | $98.38 | 1,096,700 | — | — |
| 2017-08-04 | $56.19 | $98.10 | 2,902,000 | — | — |
| 2017-08-03 | $56.64 | $98.89 | 3,108,500 | — | — |
| 2017-08-02 | $52.27 | $91.26 | 1,397,800 | — | — |
| 2017-08-01 | $53.32 | $93.09 | 784,200 | — | — |
| 2017-07-31 | $53.44 | $93.30 | 715,100 | — | — |
| 2017-07-28 | $53.60 | $93.58 | 556,400 | — | — |
| 2017-07-27 | $53.40 | $93.23 | 663,500 | — | — |
| 2017-07-26 | $53.48 | $93.37 | 759,200 | — | — |
| 2017-07-25 | $53.89 | $94.09 | 1,104,200 | — | — |
| 2017-07-24 | $53.35 | $93.14 | 729,700 | — | — |
| 2017-07-21 | $53.44 | $93.30 | 565,800 | — | — |
| 2017-07-20 | $53.62 | $93.62 | 672,500 | — | — |
| 2017-07-19 | $53.39 | $93.21 | 620,400 | — | — |
| 2017-07-18 | $52.59 | $91.82 | 611,300 | — | — |
| 2017-07-17 | $53.08 | $92.67 | 1,560,200 | — | — |
| 2017-07-14 | $53.24 | $92.95 | 725,900 | — | — |
| 2017-07-13 | $52.61 | $91.85 | 650,100 | — | — |
| 2017-07-12 | $53.09 | $92.69 | 957,700 | — | — |
| 2017-07-11 | $52.22 | $91.17 | 1,388,500 | — | — |
| 2017-07-10 | $52.07 | $90.91 | 762,000 | — | — |
| 2017-07-07 | $52.07 | $90.91 | 514,500 | — | — |
| 2017-07-06 | $51.19 | $89.37 | 1,390,600 | — | — |
| 2017-07-05 | $52.36 | $91.42 | 1,147,800 | — | — |
| 2017-07-03 | $52.01 | $90.80 | 540,100 | — | — |
| 2017-06-30 | $51.69 | $90.25 | 1,258,400 | — | — |
| 2017-06-29 | $51.46 | $89.84 | 1,200,100 | — | — |
| 2017-06-28 | $52.28 | $91.28 | 2,149,700 | — | — |
| 2017-06-27 | $52.15 | $91.05 | 1,051,000 | — | — |
| 2017-06-26 | $53.71 | $93.77 | 1,045,400 | — | — |
| 2017-06-23 | $53.56 | $93.51 | 2,310,000 | — | — |
| 2017-06-22 | $53.61 | $93.60 | 477,600 | — | — |
| 2017-06-21 | $53.75 | $93.84 | 736,000 | — | — |
| 2017-06-20 | $53.38 | $93.20 | 1,980,400 | — | — |
| 2017-06-19 | $53.93 | $94.16 | 727,100 | — | — |
| 2017-06-16 | $53.98 | $94.24 | 1,703,600 | — | — |
| 2017-06-15 | $55.17 | $96.32 | 481,600 | — | — |
| 2017-06-14 | $55.14 | $96.27 | 905,200 | — | — |
| 2017-06-13 | $55.69 | $97.23 | 1,676,000 | — | — |
| 2017-06-12 | $55.62 | $96.55 | 1,266,200 | — | — |
| 2017-06-09 | $55.37 | $96.12 | 1,028,800 | — | — |
| 2017-06-08 | $55.73 | $96.74 | 1,012,000 | — | — |
| 2017-06-07 | $55.67 | $96.64 | 993,200 | — | — |
| 2017-06-06 | $55.93 | $97.09 | 1,397,900 | — | — |
| 2017-06-05 | $55.88 | $97.00 | 779,200 | — | — |
| 2017-06-02 | $55.95 | $97.12 | 899,200 | — | — |
| 2017-06-01 | $56.37 | $97.85 | 1,057,500 | — | — |
| 2017-05-31 | $55.56 | $96.44 | 6,187,100 | — | — |
| 2017-05-30 | $54.85 | $95.21 | 1,003,400 | — | — |
| 2017-05-26 | $54.88 | $95.26 | 793,300 | — | — |
| 2017-05-25 | $55.13 | $95.70 | 679,300 | — | — |
| 2017-05-24 | $54.90 | $95.30 | 834,000 | — | — |
| 2017-05-23 | $54.67 | $94.90 | 1,486,200 | — | — |
| 2017-05-22 | $53.37 | $92.64 | 1,846,900 | — | — |
| 2017-05-19 | $52.11 | $90.46 | 986,700 | — | — |
| 2017-05-18 | $51.53 | $89.45 | 1,058,200 | — | — |
| 2017-05-17 | $52.27 | $90.73 | 1,219,700 | — | — |
| 2017-05-16 | $53.71 | $93.23 | 1,879,500 | — | — |
| 2017-05-15 | $52.80 | $91.65 | 2,041,900 | — | — |
| 2017-05-12 | $52.67 | $91.43 | 782,100 | — | — |
| 2017-05-11 | $52.70 | $91.48 | 1,099,000 | — | — |
| 2017-05-10 | $52.43 | $91.01 | 820,100 | — | — |
| 2017-05-09 | $52.55 | $91.22 | 1,292,500 | — | — |
| 2017-05-08 | $53.31 | $92.54 | 1,577,100 | — | — |
| 2017-05-05 | $54.47 | $94.55 | 1,170,200 | — | — |
| 2017-05-04 | $54.39 | $94.41 | 1,711,300 | — | — |
| 2017-05-03 | $53.60 | $93.04 | 1,262,200 | — | — |
| 2017-05-02 | $53.56 | $92.97 | 538,000 | — | — |
| 2017-05-01 | $53.49 | $92.85 | 886,300 | — | — |
| 2017-04-28 | $52.66 | $91.41 | 1,206,100 | — | — |
| 2017-04-27 | $53.35 | $92.61 | 803,200 | — | — |
| 2017-04-26 | $53.40 | $92.70 | 1,813,800 | — | — |
| 2017-04-25 | $53.15 | $92.26 | 799,900 | — | — |
| 2017-04-24 | $52.93 | $91.88 | 676,800 | — | — |
| 2017-04-21 | $52.21 | $90.63 | 641,900 | — | — |
| 2017-04-20 | $52.60 | $91.31 | 575,600 | — | — |
| 2017-04-19 | $51.74 | $89.81 | 621,600 | — | — |
| 2017-04-18 | $51.36 | $89.15 | 556,600 | — | — |
| 2017-04-17 | $51.28 | $89.02 | 693,600 | — | — |
| 2017-04-13 | $50.64 | $87.90 | 686,400 | — | — |
| 2017-04-12 | $50.75 | $88.10 | 763,300 | — | — |
| 2017-04-11 | $51.00 | $88.53 | 705,900 | — | — |
| 2017-04-10 | $50.62 | $87.87 | 602,500 | — | — |
| 2017-04-07 | $50.63 | $87.89 | 931,500 | — | — |
| 2017-04-06 | $50.05 | $86.88 | 630,100 | — | — |
| 2017-04-05 | $49.95 | $86.71 | 822,400 | — | — |
| 2017-04-04 | $50.71 | $88.03 | 687,800 | — | — |
| 2017-04-03 | $50.55 | $87.75 | 772,800 | — | — |
| 2017-03-31 | $51.14 | $88.77 | 763,000 | — | — |
| 2017-03-30 | $51.32 | $89.08 | 822,100 | — | — |
| 2017-03-29 | $52.23 | $90.66 | 984,200 | — | — |
| 2017-03-28 | $51.70 | $89.74 | 795,100 | — | — |
| 2017-03-27 | $51.72 | $89.78 | 684,600 | — | — |
| 2017-03-24 | $52.62 | $91.34 | 662,400 | — | — |
| 2017-03-23 | $52.68 | $91.45 | 530,100 | — | — |
| 2017-03-22 | $52.87 | $91.78 | 710,800 | — | — |
| 2017-03-21 | $52.79 | $91.64 | 674,800 | — | — |
| 2017-03-20 | $53.88 | $93.53 | 542,700 | — | — |
| 2017-03-17 | $53.95 | $93.65 | 1,213,200 | — | — |
| 2017-03-16 | $53.74 | $93.29 | 840,500 | — | — |
| 2017-03-15 | $54.87 | $95.25 | 958,400 | — | — |
| 2017-03-14 | $53.68 | $93.18 | 517,600 | — | — |
| 2017-03-13 | $53.95 | $93.65 | 838,500 | — | — |
| 2017-03-10 | $52.81 | $91.12 | 711,300 | — | — |
| 2017-03-09 | $52.93 | $91.32 | 624,000 | — | — |
| 2017-03-08 | $52.71 | $90.94 | 769,300 | — | — |
| 2017-03-07 | $53.02 | $91.48 | 853,000 | — | — |
| 2017-03-06 | $53.17 | $91.74 | 715,700 | — | — |
| 2017-03-03 | $53.69 | $92.63 | 772,800 | — | — |
| 2017-03-02 | $53.54 | $92.38 | 1,132,700 | — | — |
| 2017-03-01 | $54.69 | $94.36 | 1,323,300 | — | — |
| 2017-02-28 | $53.30 | $91.96 | 1,021,200 | — | — |
| 2017-02-27 | $54.04 | $93.24 | 875,800 | — | — |
| 2017-02-24 | $54.08 | $93.31 | 1,299,800 | — | — |
| 2017-02-23 | $52.49 | $90.56 | 1,855,000 | — | — |
| 2017-02-22 | $53.13 | $91.67 | 1,093,700 | — | — |
| 2017-02-21 | $52.66 | $90.86 | 698,300 | — | — |
| 2017-02-17 | $51.95 | $89.63 | 629,300 | — | — |
| 2017-02-16 | $52.01 | $89.74 | 836,900 | — | — |
| 2017-02-15 | $51.62 | $89.06 | 730,900 | — | — |
| 2017-02-14 | $51.06 | $88.10 | 609,500 | — | — |
| 2017-02-13 | $50.99 | $87.98 | 545,700 | — | — |
| 2017-02-10 | $50.84 | $87.72 | 670,800 | — | — |
| 2017-02-09 | $50.82 | $87.68 | 793,200 | — | — |
| 2017-02-08 | $50.09 | $86.42 | 1,239,100 | — | — |
| 2017-02-07 | $50.47 | $87.08 | 788,700 | — | — |
| 2017-02-06 | $50.12 | $86.47 | 697,600 | — | — |
| 2017-02-03 | $49.69 | $85.73 | 682,700 | — | — |
| 2017-02-02 | $49.09 | $84.70 | 1,236,700 | — | — |
| 2017-02-01 | $48.31 | $83.35 | 1,185,600 | — | — |
| 2017-01-31 | $48.32 | $83.37 | 934,100 | — | — |
| 2017-01-30 | $48.62 | $83.89 | 1,174,500 | — | — |
| 2017-01-27 | $49.55 | $85.49 | 535,700 | — | — |
| 2017-01-26 | $49.54 | $85.47 | 445,000 | — | — |
| 2017-01-25 | $49.65 | $85.66 | 681,000 | — | — |
| 2017-01-24 | $49.47 | $85.35 | 618,300 | — | — |
| 2017-01-23 | $49.28 | $85.03 | 488,200 | — | — |
| 2017-01-20 | $49.66 | $85.68 | 491,900 | — | — |
| 2017-01-19 | $49.69 | $85.73 | 649,700 | — | — |
| 2017-01-18 | $49.82 | $85.96 | 682,600 | — | — |
| 2017-01-17 | $49.42 | $85.27 | 663,100 | — | — |
| 2017-01-13 | $49.96 | $86.20 | 1,298,700 | — | — |
| 2017-01-12 | $49.99 | $86.25 | 663,300 | — | — |
| 2017-01-11 | $50.10 | $86.44 | 737,400 | — | — |
| 2017-01-10 | $50.27 | $86.73 | 852,700 | — | — |
| 2017-01-09 | $49.98 | $86.23 | 1,060,900 | — | — |
| 2017-01-06 | $50.66 | $87.41 | 1,074,500 | — | — |
| 2017-01-05 | $50.77 | $87.60 | 984,100 | — | — |
| 2017-01-04 | $51.35 | $88.60 | 1,164,700 | — | — |
| 2017-01-03 | $50.95 | $87.91 | 1,175,000 | — | — |