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
- 2010-11-18 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 | $57.14 | $69.16 | 404,700 | — | — |
| 2017-12-28 | $56.87 | $68.84 | 382,800 | — | — |
| 2017-12-27 | $56.79 | $68.74 | 424,600 | — | — |
| 2017-12-26 | $57.12 | $69.14 | 248,200 | — | — |
| 2017-12-22 | $57.70 | $69.84 | 399,600 | — | — |
| 2017-12-21 | $57.00 | $68.99 | 592,900 | — | — |
| 2017-12-20 | $55.96 | $67.74 | 405,700 | — | — |
| 2017-12-19 | $55.74 | $67.47 | 502,600 | — | — |
| 2017-12-18 | $56.28 | $68.12 | 507,600 | — | — |
| 2017-12-15 | $55.95 | $67.72 | 741,800 | — | — |
| 2017-12-14 | $54.90 | $66.45 | 791,300 | — | — |
| 2017-12-13 | $55.65 | $67.36 | 1,152,900 | — | — |
| 2017-12-12 | $56.21 | $68.04 | 644,900 | — | — |
| 2017-12-11 | $55.02 | $66.60 | 461,100 | — | — |
| 2017-12-08 | $55.31 | $66.95 | 456,900 | — | — |
| 2017-12-07 | $53.98 | $65.34 | 532,100 | — | — |
| 2017-12-06 | $53.47 | $64.72 | 598,500 | — | — |
| 2017-12-05 | $53.90 | $65.24 | 438,400 | — | — |
| 2017-12-04 | $54.70 | $66.21 | 1,269,100 | — | — |
| 2017-12-01 | $52.94 | $64.08 | 818,600 | — | — |
| 2017-11-30 | $51.84 | $62.75 | 785,200 | — | — |
| 2017-11-29 | $51.77 | $62.66 | 902,400 | — | — |
| 2017-11-28 | $50.93 | $61.65 | 1,064,000 | — | — |
| 2017-11-27 | $49.78 | $60.26 | 528,900 | — | — |
| 2017-11-24 | $49.64 | $60.09 | 169,500 | — | — |
| 2017-11-22 | $49.93 | $60.44 | 548,100 | — | — |
| 2017-11-21 | $50.37 | $60.97 | 412,800 | — | — |
| 2017-11-20 | $49.54 | $59.96 | 313,800 | — | — |
| 2017-11-17 | $49.30 | $59.67 | 428,600 | — | — |
| 2017-11-16 | $49.32 | $59.70 | 592,300 | — | — |
| 2017-11-15 | $48.68 | $58.92 | 983,700 | — | — |
| 2017-11-14 | $49.18 | $59.53 | 997,900 | — | — |
| 2017-11-13 | $49.73 | $60.19 | 761,400 | — | — |
| 2017-11-10 | $50.33 | $60.92 | 1,065,300 | — | — |
| 2017-11-09 | $50.35 | $60.95 | 1,206,700 | — | — |
| 2017-11-08 | $50.62 | $61.27 | 1,415,400 | — | — |
| 2017-11-07 | $49.34 | $59.42 | 1,474,400 | — | — |
| 2017-11-06 | $50.21 | $60.47 | 1,080,100 | — | — |
| 2017-11-03 | $50.03 | $60.25 | 679,300 | — | — |
| 2017-11-02 | $50.10 | $60.34 | 1,119,900 | — | — |
| 2017-11-01 | $49.39 | $59.48 | 1,191,700 | — | — |
| 2017-10-31 | $49.61 | $59.75 | 931,000 | — | — |
| 2017-10-30 | $49.44 | $59.54 | 1,568,100 | — | — |
| 2017-10-27 | $49.88 | $60.07 | 2,198,800 | — | — |
| 2017-10-26 | $52.96 | $63.78 | 1,473,300 | — | — |
| 2017-10-25 | $52.96 | $63.78 | 830,900 | — | — |
| 2017-10-24 | $53.20 | $64.07 | 847,100 | — | — |
| 2017-10-23 | $52.87 | $63.67 | 781,600 | — | — |
| 2017-10-20 | $53.47 | $64.39 | 889,700 | — | — |
| 2017-10-19 | $52.52 | $63.25 | 510,000 | — | — |
| 2017-10-18 | $52.43 | $63.14 | 605,200 | — | — |
| 2017-10-17 | $52.13 | $62.78 | 476,100 | — | — |
| 2017-10-16 | $53.00 | $63.83 | 578,800 | — | — |
| 2017-10-13 | $53.00 | $63.83 | 427,000 | — | — |
| 2017-10-12 | $53.04 | $63.88 | 668,500 | — | — |
| 2017-10-11 | $52.95 | $63.77 | 302,600 | — | — |
| 2017-10-10 | $52.98 | $63.80 | 976,700 | — | — |
| 2017-10-09 | $53.14 | $64.00 | 347,600 | — | — |
| 2017-10-06 | $53.30 | $64.19 | 651,100 | — | — |
| 2017-10-05 | $52.86 | $63.66 | 712,900 | — | — |
| 2017-10-04 | $52.45 | $63.17 | 623,500 | — | — |
| 2017-10-03 | $52.19 | $62.85 | 684,000 | — | — |
| 2017-10-02 | $51.75 | $62.32 | 637,000 | — | — |
| 2017-09-29 | $51.57 | $62.11 | 357,600 | — | — |
| 2017-09-28 | $51.58 | $62.12 | 443,600 | — | — |
| 2017-09-27 | $51.22 | $61.68 | 651,700 | — | — |
| 2017-09-26 | $50.04 | $60.26 | 663,500 | — | — |
| 2017-09-25 | $49.36 | $59.44 | 346,700 | — | — |
| 2017-09-22 | $49.51 | $59.62 | 761,300 | — | — |
| 2017-09-21 | $49.85 | $60.03 | 869,400 | — | — |
| 2017-09-20 | $48.86 | $58.84 | 913,000 | — | — |
| 2017-09-19 | $48.17 | $58.01 | 860,600 | — | — |
| 2017-09-18 | $47.40 | $57.08 | 377,000 | — | — |
| 2017-09-15 | $46.87 | $56.45 | 950,200 | — | — |
| 2017-09-14 | $46.87 | $56.45 | 481,000 | — | — |
| 2017-09-13 | $47.27 | $56.93 | 360,600 | — | — |
| 2017-09-12 | $47.08 | $56.70 | 397,800 | — | — |
| 2017-09-11 | $46.08 | $55.49 | 621,100 | — | — |
| 2017-09-08 | $45.34 | $54.60 | 408,200 | — | — |
| 2017-09-07 | $45.12 | $54.34 | 433,500 | — | — |
| 2017-09-06 | $45.74 | $55.08 | 1,027,700 | — | — |
| 2017-09-05 | $45.73 | $55.07 | 630,600 | — | — |
| 2017-09-01 | $47.35 | $57.02 | 448,600 | — | — |
| 2017-08-31 | $46.84 | $56.41 | 507,500 | — | — |
| 2017-08-30 | $46.39 | $55.87 | 326,900 | — | — |
| 2017-08-29 | $46.09 | $55.51 | 415,000 | — | — |
| 2017-08-28 | $46.34 | $55.81 | 334,000 | — | — |
| 2017-08-25 | $46.22 | $55.66 | 438,700 | — | — |
| 2017-08-24 | $45.81 | $55.17 | 739,000 | — | — |
| 2017-08-23 | $46.30 | $55.76 | 334,300 | — | — |
| 2017-08-22 | $46.34 | $55.81 | 472,200 | — | — |
| 2017-08-21 | $45.82 | $55.18 | 492,100 | — | — |
| 2017-08-18 | $46.07 | $55.48 | 977,400 | — | — |
| 2017-08-17 | $46.13 | $55.55 | 1,061,300 | — | — |
| 2017-08-16 | $47.30 | $56.96 | 3,009,800 | — | — |
| 2017-08-15 | $46.07 | $55.48 | 593,600 | — | — |
| 2017-08-14 | $46.00 | $55.40 | 577,100 | — | — |
| 2017-08-11 | $45.67 | $55.00 | 429,000 | — | — |
| 2017-08-10 | $45.47 | $54.76 | 540,900 | — | — |
| 2017-08-09 | $45.87 | $55.24 | 342,400 | — | — |
| 2017-08-08 | $45.83 | $55.19 | 546,300 | — | — |
| 2017-08-07 | $45.91 | $54.99 | 492,600 | — | — |
| 2017-08-04 | $46.11 | $55.23 | 1,178,200 | — | — |
| 2017-08-03 | $45.34 | $54.31 | 877,000 | — | — |
| 2017-08-02 | $45.09 | $54.01 | 1,700,800 | — | — |
| 2017-08-01 | $45.60 | $54.62 | 886,200 | — | — |
| 2017-07-31 | $45.76 | $54.81 | 772,500 | — | — |
| 2017-07-28 | $45.98 | $55.07 | 1,535,300 | — | — |
| 2017-07-27 | $45.13 | $54.05 | 1,984,200 | — | — |
| 2017-07-26 | $45.98 | $55.07 | 581,400 | — | — |
| 2017-07-25 | $46.00 | $55.10 | 946,800 | — | — |
| 2017-07-24 | $45.29 | $54.25 | 877,000 | — | — |
| 2017-07-21 | $44.53 | $53.34 | 443,300 | — | — |
| 2017-07-20 | $44.60 | $53.42 | 463,400 | — | — |
| 2017-07-19 | $44.31 | $53.07 | 606,300 | — | — |
| 2017-07-18 | $43.76 | $52.41 | 432,500 | — | — |
| 2017-07-17 | $43.27 | $51.83 | 391,700 | — | — |
| 2017-07-14 | $43.28 | $51.84 | 329,700 | — | — |
| 2017-07-13 | $42.88 | $51.36 | 461,900 | — | — |
| 2017-07-12 | $42.80 | $51.26 | 303,700 | — | — |
| 2017-07-11 | $42.64 | $51.07 | 401,700 | — | — |
| 2017-07-10 | $42.66 | $51.10 | 446,800 | — | — |
| 2017-07-07 | $42.55 | $50.96 | 733,300 | — | — |
| 2017-07-06 | $42.14 | $50.47 | 763,900 | — | — |
| 2017-07-05 | $42.91 | $51.40 | 764,800 | — | — |
| 2017-07-03 | $42.91 | $51.40 | 305,200 | — | — |
| 2017-06-30 | $42.46 | $50.86 | 541,000 | — | — |
| 2017-06-29 | $41.95 | $50.25 | 464,800 | — | — |
| 2017-06-28 | $41.93 | $50.22 | 485,700 | — | — |
| 2017-06-27 | $41.59 | $49.81 | 320,600 | — | — |
| 2017-06-26 | $40.92 | $49.01 | 350,200 | — | — |
| 2017-06-23 | $40.56 | $48.58 | 2,134,800 | — | — |
| 2017-06-22 | $40.79 | $48.86 | 274,000 | — | — |
| 2017-06-21 | $41.10 | $49.23 | 419,500 | — | — |
| 2017-06-20 | $41.74 | $49.99 | 376,300 | — | — |
| 2017-06-19 | $42.09 | $50.41 | 880,900 | — | — |
| 2017-06-16 | $41.42 | $49.61 | 703,300 | — | — |
| 2017-06-15 | $41.70 | $49.95 | 431,900 | — | — |
| 2017-06-14 | $41.98 | $50.28 | 791,000 | — | — |
| 2017-06-13 | $42.08 | $50.40 | 744,600 | — | — |
| 2017-06-12 | $42.24 | $50.59 | 959,300 | — | — |
| 2017-06-09 | $41.47 | $49.67 | 597,800 | — | — |
| 2017-06-08 | $40.80 | $48.87 | 971,100 | — | — |
| 2017-06-07 | $39.95 | $47.85 | 791,600 | — | — |
| 2017-06-06 | $39.61 | $47.44 | 476,100 | — | — |
| 2017-06-05 | $39.56 | $47.38 | 509,900 | — | — |
| 2017-06-02 | $39.34 | $47.12 | 602,200 | — | — |
| 2017-06-01 | $39.78 | $47.65 | 426,300 | — | — |
| 2017-05-31 | $38.93 | $46.63 | 676,200 | — | — |
| 2017-05-30 | $38.98 | $46.69 | 332,900 | — | — |
| 2017-05-26 | $39.69 | $47.54 | 387,000 | — | — |
| 2017-05-25 | $39.57 | $47.39 | 488,900 | — | — |
| 2017-05-24 | $38.86 | $46.54 | 654,900 | — | — |
| 2017-05-23 | $39.17 | $46.92 | 1,123,700 | — | — |
| 2017-05-22 | $39.85 | $47.73 | 510,000 | — | — |
| 2017-05-19 | $39.94 | $47.84 | 642,400 | — | — |
| 2017-05-18 | $39.73 | $47.59 | 643,900 | — | — |
| 2017-05-17 | $39.91 | $47.80 | 610,300 | — | — |
| 2017-05-16 | $42.82 | $51.29 | 427,900 | — | — |
| 2017-05-15 | $42.62 | $51.05 | 408,300 | — | — |
| 2017-05-12 | $41.85 | $50.13 | 397,300 | — | — |
| 2017-05-11 | $42.42 | $50.81 | 496,400 | — | — |
| 2017-05-10 | $43.38 | $51.66 | 591,000 | — | — |
| 2017-05-09 | $43.19 | $51.43 | 560,500 | — | — |
| 2017-05-08 | $42.62 | $50.75 | 310,700 | — | — |
| 2017-05-05 | $42.85 | $51.03 | 342,300 | — | — |
| 2017-05-04 | $42.99 | $51.19 | 616,000 | — | — |
| 2017-05-03 | $43.54 | $51.85 | 583,900 | — | — |
| 2017-05-02 | $42.99 | $51.19 | 897,000 | — | — |
| 2017-05-01 | $42.73 | $50.88 | 946,800 | — | — |
| 2017-04-28 | $42.04 | $50.06 | 2,829,700 | — | — |
| 2017-04-27 | $38.52 | $45.87 | 881,900 | — | — |
| 2017-04-26 | $39.36 | $46.87 | 408,200 | — | — |
| 2017-04-25 | $39.79 | $47.38 | 392,700 | — | — |
| 2017-04-24 | $39.75 | $47.34 | 563,100 | — | — |
| 2017-04-21 | $39.01 | $46.45 | 626,100 | — | — |
| 2017-04-20 | $39.17 | $46.65 | 525,100 | — | — |
| 2017-04-19 | $38.10 | $45.37 | 548,400 | — | — |
| 2017-04-18 | $38.05 | $45.31 | 397,700 | — | — |
| 2017-04-17 | $38.36 | $45.68 | 346,000 | — | — |
| 2017-04-13 | $37.80 | $45.01 | 375,300 | — | — |
| 2017-04-12 | $38.28 | $45.59 | 446,400 | — | — |
| 2017-04-11 | $38.94 | $46.37 | 401,800 | — | — |
| 2017-04-10 | $39.11 | $46.57 | 274,100 | — | — |
| 2017-04-07 | $39.41 | $46.93 | 391,800 | — | — |
| 2017-04-06 | $39.60 | $47.16 | 534,200 | — | — |
| 2017-04-05 | $38.78 | $46.18 | 715,300 | — | — |
| 2017-04-04 | $39.50 | $47.04 | 527,000 | — | — |
| 2017-04-03 | $39.45 | $46.98 | 464,600 | — | — |
| 2017-03-31 | $39.83 | $47.43 | 533,800 | — | — |
| 2017-03-30 | $39.96 | $47.59 | 248,900 | — | — |
| 2017-03-29 | $39.33 | $46.84 | 372,300 | — | — |
| 2017-03-28 | $39.31 | $46.81 | 653,400 | — | — |
| 2017-03-27 | $38.42 | $45.75 | 703,900 | — | — |
| 2017-03-24 | $39.40 | $46.92 | 570,900 | — | — |
| 2017-03-23 | $39.39 | $46.91 | 507,300 | — | — |
| 2017-03-22 | $39.14 | $46.61 | 692,300 | — | — |
| 2017-03-21 | $39.72 | $47.30 | 1,099,500 | — | — |
| 2017-03-20 | $41.03 | $48.86 | 1,037,800 | — | — |
| 2017-03-17 | $40.31 | $48.00 | 975,400 | — | — |
| 2017-03-16 | $40.77 | $48.55 | 1,367,500 | — | — |
| 2017-03-15 | $39.63 | $47.19 | 949,500 | — | — |
| 2017-03-14 | $39.77 | $47.36 | 675,200 | — | — |
| 2017-03-13 | $39.48 | $47.01 | 832,300 | — | — |
| 2017-03-10 | $39.20 | $46.68 | 1,795,900 | — | — |
| 2017-03-09 | $39.36 | $46.87 | 499,500 | — | — |
| 2017-03-08 | $38.77 | $46.17 | 490,200 | — | — |
| 2017-03-07 | $38.68 | $45.76 | 471,300 | — | — |
| 2017-03-06 | $39.30 | $46.50 | 597,600 | — | — |
| 2017-03-03 | $40.11 | $47.46 | 750,300 | — | — |
| 2017-03-02 | $39.51 | $46.75 | 772,700 | — | — |
| 2017-03-01 | $40.86 | $48.34 | 1,691,500 | — | — |
| 2017-02-28 | $39.54 | $46.78 | 1,059,800 | — | — |
| 2017-02-27 | $39.55 | $46.79 | 1,073,200 | — | — |
| 2017-02-24 | $39.13 | $46.30 | 577,600 | — | — |
| 2017-02-23 | $39.77 | $47.05 | 581,600 | — | — |
| 2017-02-22 | $40.16 | $47.51 | 820,500 | — | — |
| 2017-02-21 | $40.87 | $48.36 | 2,324,600 | — | — |
| 2017-02-17 | $40.53 | $47.95 | 633,700 | — | — |
| 2017-02-16 | $40.39 | $47.79 | 862,400 | — | — |
| 2017-02-15 | $40.76 | $48.22 | 3,078,000 | — | — |
| 2017-02-14 | $40.69 | $48.14 | 1,462,800 | — | — |
| 2017-02-13 | $40.80 | $48.27 | 1,589,800 | — | — |
| 2017-02-10 | $40.75 | $48.21 | 1,957,900 | — | — |
| 2017-02-09 | $40.22 | $47.59 | 676,000 | — | — |
| 2017-02-08 | $39.05 | $46.20 | 691,500 | — | — |
| 2017-02-07 | $39.39 | $46.60 | 349,400 | — | — |
| 2017-02-06 | $39.79 | $47.08 | 602,000 | — | — |
| 2017-02-03 | $40.06 | $47.40 | 596,800 | — | — |
| 2017-02-02 | $38.88 | $46.00 | 569,300 | — | — |
| 2017-02-01 | $39.42 | $46.64 | 393,200 | — | — |
| 2017-01-31 | $39.30 | $46.50 | 694,700 | — | — |
| 2017-01-30 | $39.26 | $46.45 | 377,400 | — | — |
| 2017-01-27 | $39.21 | $46.39 | 364,300 | — | — |
| 2017-01-26 | $39.69 | $46.96 | 544,300 | — | — |
| 2017-01-25 | $39.67 | $46.94 | 366,800 | — | — |
| 2017-01-24 | $39.09 | $46.25 | 409,300 | — | — |
| 2017-01-23 | $38.29 | $45.30 | 479,000 | — | — |
| 2017-01-20 | $38.39 | $45.42 | 622,000 | — | — |
| 2017-01-19 | $38.02 | $44.98 | 413,400 | — | — |
| 2017-01-18 | $38.16 | $45.15 | 523,500 | — | — |
| 2017-01-17 | $37.57 | $44.45 | 586,400 | — | — |
| 2017-01-13 | $38.59 | $45.66 | 502,700 | — | — |
| 2017-01-12 | $38.22 | $45.22 | 400,900 | — | — |
| 2017-01-11 | $38.63 | $45.70 | 597,500 | — | — |
| 2017-01-10 | $37.91 | $44.85 | 420,200 | — | — |
| 2017-01-09 | $37.69 | $44.59 | 538,000 | — | — |
| 2017-01-06 | $38.08 | $45.05 | 731,500 | — | — |
| 2017-01-05 | $37.16 | $43.97 | 630,600 | — | — |
| 2017-01-04 | $37.34 | $44.18 | 793,700 | — | — |
| 2017-01-03 | $35.61 | $42.13 | 623,100 | — | — |