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
- 2016-11-10 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 | $56.45 | $57.45 | 1,163,400 | — | — |
| 2017-12-28 | $55.86 | $56.85 | 668,100 | — | — |
| 2017-12-27 | $55.46 | $56.44 | 571,100 | — | — |
| 2017-12-26 | $55.18 | $56.16 | 492,000 | — | — |
| 2017-12-22 | $55.82 | $56.81 | 835,800 | — | — |
| 2017-12-21 | $55.43 | $56.41 | 776,200 | — | — |
| 2017-12-20 | $55.98 | $56.97 | 1,110,100 | — | — |
| 2017-12-19 | $55.85 | $56.84 | 787,900 | — | — |
| 2017-12-18 | $56.12 | $57.11 | 1,000,100 | — | — |
| 2017-12-15 | $55.50 | $56.48 | 2,592,300 | — | — |
| 2017-12-14 | $55.45 | $56.43 | 493,700 | — | — |
| 2017-12-13 | $55.80 | $56.79 | 923,600 | — | — |
| 2017-12-12 | $55.75 | $56.74 | 672,700 | — | — |
| 2017-12-11 | $56.88 | $57.89 | 1,390,400 | — | — |
| 2017-12-08 | $56.20 | $57.19 | 1,608,000 | — | — |
| 2017-12-07 | $54.98 | $55.95 | 1,004,800 | — | — |
| 2017-12-06 | $54.45 | $55.41 | 559,600 | — | — |
| 2017-12-05 | $54.45 | $55.41 | 666,000 | — | — |
| 2017-12-04 | $54.95 | $55.92 | 795,300 | — | — |
| 2017-12-01 | $54.86 | $55.83 | 1,410,000 | — | — |
| 2017-11-30 | $54.37 | $55.33 | 2,492,700 | — | — |
| 2017-11-29 | $53.95 | $54.90 | 1,096,900 | — | — |
| 2017-11-28 | $54.03 | $54.99 | 2,590,800 | — | — |
| 2017-11-27 | $54.03 | $54.99 | 997,500 | — | — |
| 2017-11-24 | $54.44 | $55.40 | 130,900 | — | — |
| 2017-11-22 | $54.25 | $55.21 | 541,100 | — | — |
| 2017-11-21 | $53.74 | $54.69 | 726,500 | — | — |
| 2017-11-20 | $53.69 | $54.64 | 617,700 | — | — |
| 2017-11-17 | $53.21 | $54.15 | 853,000 | — | — |
| 2017-11-16 | $53.45 | $54.39 | 1,499,100 | — | — |
| 2017-11-15 | $52.74 | $53.67 | 1,070,200 | — | — |
| 2017-11-14 | $53.39 | $54.33 | 809,600 | — | — |
| 2017-11-13 | $52.78 | $53.71 | 747,900 | — | — |
| 2017-11-10 | $51.96 | $52.88 | 733,100 | — | — |
| 2017-11-09 | $51.62 | $52.53 | 415,200 | — | — |
| 2017-11-08 | $52.39 | $53.32 | 465,000 | — | — |
| 2017-11-07 | $51.66 | $52.57 | 435,800 | — | — |
| 2017-11-06 | $52.06 | $52.98 | 446,600 | — | — |
| 2017-11-03 | $52.12 | $53.04 | 660,600 | — | — |
| 2017-11-02 | $51.80 | $52.72 | 996,700 | — | — |
| 2017-11-01 | $51.35 | $52.07 | 650,400 | — | — |
| 2017-10-31 | $50.99 | $51.70 | 478,900 | — | — |
| 2017-10-30 | $50.38 | $51.08 | 475,500 | — | — |
| 2017-10-27 | $50.82 | $51.53 | 374,500 | — | — |
| 2017-10-26 | $50.60 | $51.31 | 298,900 | — | — |
| 2017-10-25 | $50.62 | $51.33 | 596,400 | — | — |
| 2017-10-24 | $50.72 | $51.43 | 409,700 | — | — |
| 2017-10-23 | $50.90 | $51.61 | 710,000 | — | — |
| 2017-10-20 | $50.63 | $51.34 | 501,300 | — | — |
| 2017-10-19 | $50.30 | $51.00 | 487,800 | — | — |
| 2017-10-18 | $50.56 | $51.27 | 763,000 | — | — |
| 2017-10-17 | $50.22 | $50.92 | 1,048,600 | — | — |
| 2017-10-16 | $50.69 | $51.40 | 665,600 | — | — |
| 2017-10-13 | $50.00 | $50.70 | 534,800 | — | — |
| 2017-10-12 | $49.70 | $50.39 | 504,700 | — | — |
| 2017-10-11 | $49.37 | $50.06 | 739,300 | — | — |
| 2017-10-10 | $49.04 | $49.72 | 781,700 | — | — |
| 2017-10-09 | $48.83 | $49.51 | 545,200 | — | — |
| 2017-10-06 | $49.13 | $49.82 | 760,100 | — | — |
| 2017-10-05 | $48.59 | $49.27 | 905,800 | — | — |
| 2017-10-04 | $48.41 | $49.09 | 2,031,300 | — | — |
| 2017-10-03 | $47.17 | $47.83 | 1,275,800 | — | — |
| 2017-10-02 | $47.54 | $48.20 | 1,324,700 | — | — |
| 2017-09-29 | $46.89 | $47.54 | 910,200 | — | — |
| 2017-09-28 | $46.58 | $47.23 | 685,700 | — | — |
| 2017-09-27 | $46.04 | $46.68 | 686,400 | — | — |
| 2017-09-26 | $45.53 | $46.17 | 598,000 | — | — |
| 2017-09-25 | $45.17 | $45.80 | 857,600 | — | — |
| 2017-09-22 | $45.38 | $46.01 | 380,800 | — | — |
| 2017-09-21 | $45.86 | $46.50 | 284,600 | — | — |
| 2017-09-20 | $46.65 | $47.30 | 815,700 | — | — |
| 2017-09-19 | $46.39 | $47.04 | 666,400 | — | — |
| 2017-09-18 | $46.28 | $46.93 | 583,100 | — | — |
| 2017-09-15 | $46.39 | $47.04 | 1,962,700 | — | — |
| 2017-09-14 | $46.07 | $46.71 | 636,300 | — | — |
| 2017-09-13 | $46.55 | $47.20 | 848,300 | — | — |
| 2017-09-12 | $46.00 | $46.64 | 714,000 | — | — |
| 2017-09-11 | $45.63 | $46.27 | 567,100 | — | — |
| 2017-09-08 | $45.44 | $46.07 | 631,400 | — | — |
| 2017-09-07 | $45.28 | $45.91 | 721,100 | — | — |
| 2017-09-06 | $45.32 | $45.95 | 730,500 | — | — |
| 2017-09-05 | $45.74 | $46.38 | 1,071,500 | — | — |
| 2017-09-01 | $45.99 | $46.63 | 545,600 | — | — |
| 2017-08-31 | $45.48 | $46.11 | 652,000 | — | — |
| 2017-08-30 | $45.17 | $45.80 | 731,800 | — | — |
| 2017-08-29 | $45.07 | $45.70 | 975,900 | — | — |
| 2017-08-28 | $44.88 | $45.51 | 981,200 | — | — |
| 2017-08-25 | $45.04 | $45.67 | 983,000 | — | — |
| 2017-08-24 | $45.00 | $45.63 | 1,029,500 | — | — |
| 2017-08-23 | $45.59 | $46.23 | 709,100 | — | — |
| 2017-08-22 | $45.66 | $46.30 | 858,600 | — | — |
| 2017-08-21 | $45.45 | $46.08 | 697,200 | — | — |
| 2017-08-18 | $45.27 | $45.90 | 755,600 | — | — |
| 2017-08-17 | $45.37 | $46.00 | 729,800 | — | — |
| 2017-08-16 | $45.36 | $45.99 | 523,200 | — | — |
| 2017-08-15 | $45.02 | $45.65 | 439,800 | — | — |
| 2017-08-14 | $44.81 | $45.44 | 690,800 | — | — |
| 2017-08-11 | $44.81 | $45.44 | 452,800 | — | — |
| 2017-08-10 | $44.34 | $44.96 | 620,000 | — | — |
| 2017-08-09 | $43.51 | $44.12 | 690,700 | — | — |
| 2017-08-08 | $43.56 | $44.17 | 789,300 | — | — |
| 2017-08-07 | $43.86 | $44.47 | 555,500 | — | — |
| 2017-08-04 | $43.62 | $44.23 | 441,600 | — | — |
| 2017-08-03 | $43.22 | $43.82 | 691,500 | — | — |
| 2017-08-02 | $43.76 | $44.37 | 1,002,600 | — | — |
| 2017-08-01 | $44.04 | $44.46 | 1,093,500 | — | — |
| 2017-07-31 | $43.98 | $44.40 | 1,196,700 | — | — |
| 2017-07-28 | $43.82 | $44.24 | 951,100 | — | — |
| 2017-07-27 | $43.86 | $44.28 | 1,866,100 | — | — |
| 2017-07-26 | $44.28 | $44.71 | 1,260,000 | — | — |
| 2017-07-25 | $45.68 | $46.12 | 3,175,200 | — | — |
| 2017-07-24 | $44.75 | $45.18 | 961,900 | — | — |
| 2017-07-21 | $45.00 | $45.43 | 1,989,000 | — | — |
| 2017-07-20 | $44.28 | $44.71 | 470,100 | — | — |
| 2017-07-19 | $44.38 | $44.81 | 592,600 | — | — |
| 2017-07-18 | $44.13 | $44.55 | 568,800 | — | — |
| 2017-07-17 | $43.99 | $44.41 | 512,500 | — | — |
| 2017-07-14 | $43.65 | $44.07 | 358,100 | — | — |
| 2017-07-13 | $43.77 | $44.19 | 696,700 | — | — |
| 2017-07-12 | $44.00 | $44.42 | 931,900 | — | — |
| 2017-07-11 | $43.79 | $44.21 | 1,129,600 | — | — |
| 2017-07-10 | $42.74 | $43.15 | 1,034,900 | — | — |
| 2017-07-07 | $43.10 | $43.51 | 516,800 | — | — |
| 2017-07-06 | $42.90 | $43.31 | 726,300 | — | — |
| 2017-07-05 | $43.27 | $43.69 | 820,600 | — | — |
| 2017-07-03 | $43.86 | $44.28 | 618,100 | — | — |
| 2017-06-30 | $44.04 | $44.46 | 652,600 | — | — |
| 2017-06-29 | $44.13 | $44.55 | 762,100 | — | — |
| 2017-06-28 | $45.37 | $45.81 | 663,600 | — | — |
| 2017-06-27 | $44.69 | $45.12 | 591,400 | — | — |
| 2017-06-26 | $45.34 | $45.78 | 483,000 | — | — |
| 2017-06-23 | $45.56 | $46.00 | 2,435,400 | — | — |
| 2017-06-22 | $45.59 | $46.03 | 310,800 | — | — |
| 2017-06-21 | $45.82 | $46.26 | 812,100 | — | — |
| 2017-06-20 | $45.73 | $46.17 | 447,500 | — | — |
| 2017-06-19 | $45.55 | $45.99 | 906,200 | — | — |
| 2017-06-16 | $45.07 | $45.50 | 1,658,200 | — | — |
| 2017-06-15 | $45.32 | $45.76 | 480,300 | — | — |
| 2017-06-14 | $45.59 | $46.03 | 760,000 | — | — |
| 2017-06-13 | $45.98 | $46.42 | 592,500 | — | — |
| 2017-06-12 | $45.43 | $45.87 | 611,500 | — | — |
| 2017-06-09 | $46.03 | $46.47 | 862,700 | — | — |
| 2017-06-08 | $46.50 | $46.95 | 374,000 | — | — |
| 2017-06-07 | $46.91 | $47.36 | 691,100 | — | — |
| 2017-06-06 | $46.67 | $47.12 | 568,100 | — | — |
| 2017-06-05 | $46.71 | $47.16 | 653,600 | — | — |
| 2017-06-02 | $47.38 | $47.84 | 634,100 | — | — |
| 2017-06-01 | $47.32 | $47.78 | 740,500 | — | — |
| 2017-05-31 | $46.41 | $46.86 | 879,700 | — | — |
| 2017-05-30 | $46.17 | $46.61 | 756,900 | — | — |
| 2017-05-26 | $45.66 | $46.10 | 434,200 | — | — |
| 2017-05-25 | $45.63 | $46.07 | 561,400 | — | — |
| 2017-05-24 | $45.49 | $45.93 | 1,182,000 | — | — |
| 2017-05-23 | $44.22 | $44.65 | 650,800 | — | — |
| 2017-05-22 | $44.58 | $45.01 | 531,800 | — | — |
| 2017-05-19 | $44.38 | $44.81 | 740,200 | — | — |
| 2017-05-18 | $43.94 | $44.36 | 2,490,800 | — | — |
| 2017-05-17 | $44.17 | $44.60 | 1,248,000 | — | — |
| 2017-05-16 | $44.47 | $44.90 | 1,805,900 | — | — |
| 2017-05-15 | $42.93 | $43.34 | 601,600 | — | — |
| 2017-05-12 | $42.20 | $42.61 | 523,100 | — | — |
| 2017-05-11 | $42.20 | $42.61 | 1,006,900 | — | — |
| 2017-05-10 | $42.47 | $42.88 | 1,017,200 | — | — |
| 2017-05-09 | $41.75 | $42.15 | 715,000 | — | — |
| 2017-05-08 | $41.58 | $41.98 | 739,200 | — | — |
| 2017-05-05 | $41.57 | $41.97 | 595,200 | — | — |
| 2017-05-04 | $41.26 | $41.66 | 959,100 | — | — |
| 2017-05-03 | $40.90 | $41.29 | 800,600 | — | — |
| 2017-05-02 | $41.39 | $41.79 | 1,039,700 | — | — |
| 2017-05-01 | $41.80 | $42.20 | 1,440,300 | — | — |
| 2017-04-28 | $41.75 | $42.15 | 1,186,100 | — | — |
| 2017-04-27 | $42.64 | $43.05 | 991,400 | — | — |
| 2017-04-26 | $42.24 | $42.65 | 901,200 | — | — |
| 2017-04-25 | $42.46 | $42.68 | 840,100 | — | — |
| 2017-04-24 | $42.67 | $42.89 | 555,600 | — | — |
| 2017-04-21 | $42.26 | $42.48 | 679,600 | — | — |
| 2017-04-20 | $42.60 | $42.82 | 415,600 | — | — |
| 2017-04-19 | $42.20 | $42.42 | 526,300 | — | — |
| 2017-04-18 | $42.38 | $42.60 | 812,900 | — | — |
| 2017-04-17 | $42.23 | $42.45 | 508,300 | — | — |
| 2017-04-13 | $41.87 | $42.09 | 531,800 | — | — |
| 2017-04-12 | $42.16 | $42.38 | 717,600 | — | — |
| 2017-04-11 | $42.88 | $43.10 | 1,170,500 | — | — |
| 2017-04-10 | $42.76 | $42.98 | 1,236,700 | — | — |
| 2017-04-07 | $42.99 | $43.21 | 2,618,100 | — | — |
| 2017-04-06 | $43.14 | $43.36 | 2,956,500 | — | — |
| 2017-04-05 | $41.74 | $41.96 | 816,300 | — | — |
| 2017-04-04 | $42.19 | $42.41 | 1,297,300 | — | — |
| 2017-04-03 | $42.00 | $42.22 | 914,700 | — | — |
| 2017-03-31 | $42.06 | $42.28 | 1,003,800 | — | — |
| 2017-03-30 | $42.09 | $42.31 | 640,800 | — | — |
| 2017-03-29 | $42.64 | $42.86 | 704,000 | — | — |
| 2017-03-28 | $42.92 | $43.14 | 901,800 | — | — |
| 2017-03-27 | $42.96 | $43.18 | 812,700 | — | — |
| 2017-03-24 | $42.67 | $42.89 | 1,338,300 | — | — |
| 2017-03-23 | $43.01 | $43.23 | 1,135,600 | — | — |
| 2017-03-22 | $42.44 | $42.66 | 1,391,700 | — | — |
| 2017-03-21 | $42.87 | $43.09 | 1,640,100 | — | — |
| 2017-03-20 | $42.48 | $42.70 | 1,693,200 | — | — |
| 2017-03-17 | $42.25 | $42.47 | 1,609,000 | — | — |
| 2017-03-16 | $41.99 | $42.21 | 1,065,300 | — | — |
| 2017-03-15 | $42.36 | $42.58 | 2,309,500 | — | — |
| 2017-03-14 | $42.21 | $42.43 | 992,300 | — | — |
| 2017-03-13 | $41.53 | $41.74 | 1,383,900 | — | — |
| 2017-03-10 | $41.40 | $41.61 | 1,544,100 | — | — |
| 2017-03-09 | $40.98 | $41.19 | 1,533,800 | — | — |
| 2017-03-08 | $40.72 | $40.93 | 1,926,500 | — | — |
| 2017-03-07 | $40.74 | $40.95 | 1,684,000 | — | — |
| 2017-03-06 | $40.42 | $40.63 | 1,784,400 | — | — |
| 2017-03-03 | $40.40 | $40.61 | 1,254,100 | — | — |
| 2017-03-02 | $40.22 | $40.43 | 818,900 | — | — |
| 2017-03-01 | $39.95 | $40.16 | 734,400 | — | — |
| 2017-02-28 | $39.19 | $39.39 | 653,800 | — | — |
| 2017-02-27 | $39.48 | $39.68 | 603,400 | — | — |
| 2017-02-24 | $39.58 | $39.78 | 374,900 | — | — |
| 2017-02-23 | $39.50 | $39.70 | 564,200 | — | — |
| 2017-02-22 | $39.85 | $40.06 | 800,800 | — | — |
| 2017-02-21 | $39.62 | $39.82 | 1,295,400 | — | — |
| 2017-02-17 | $39.62 | $39.82 | 1,488,000 | — | — |
| 2017-02-16 | $39.90 | $40.11 | 1,034,800 | — | — |
| 2017-02-15 | $39.63 | $39.83 | 1,387,700 | — | — |
| 2017-02-14 | $39.65 | $39.85 | 1,098,400 | — | — |
| 2017-02-13 | $39.43 | $39.63 | 1,128,300 | — | — |
| 2017-02-10 | $39.27 | $39.47 | 868,900 | — | — |
| 2017-02-09 | $39.08 | $39.28 | 1,138,900 | — | — |
| 2017-02-08 | $39.16 | $39.36 | 1,575,200 | — | — |
| 2017-02-07 | $39.41 | $39.61 | 1,362,100 | — | — |
| 2017-02-06 | $39.24 | $39.44 | 1,097,600 | — | — |
| 2017-02-03 | $38.90 | $39.10 | 1,495,200 | — | — |
| 2017-02-02 | $38.42 | $38.62 | 2,496,300 | — | — |
| 2017-02-01 | $37.77 | $37.96 | 2,212,200 | — | — |
| 2017-01-31 | $37.36 | $37.55 | 1,625,200 | — | — |
| 2017-01-30 | $36.78 | $36.97 | 912,300 | — | — |
| 2017-01-27 | $36.44 | $36.63 | 1,088,400 | — | — |
| 2017-01-26 | $36.33 | $36.52 | 1,015,300 | — | — |
| 2017-01-25 | $36.67 | $36.67 | 1,183,300 | — | — |
| 2017-01-24 | $37.49 | $37.49 | 1,199,600 | — | — |
| 2017-01-23 | $36.77 | $36.77 | 2,035,300 | — | — |
| 2017-01-20 | $37.11 | $37.11 | 1,337,000 | — | — |
| 2017-01-19 | $36.96 | $36.96 | 890,400 | — | — |
| 2017-01-18 | $36.64 | $36.64 | 1,214,200 | — | — |
| 2017-01-17 | $36.89 | $36.89 | 1,907,200 | — | — |
| 2017-01-13 | $37.22 | $37.22 | 1,010,200 | — | — |
| 2017-01-12 | $36.96 | $36.96 | 1,235,200 | — | — |
| 2017-01-11 | $36.89 | $36.89 | 2,185,900 | — | — |
| 2017-01-10 | $36.84 | $36.84 | 3,712,600 | — | — |
| 2017-01-09 | $36.89 | $36.89 | 1,333,800 | — | — |
| 2017-01-06 | $36.83 | $36.83 | 1,368,000 | — | — |
| 2017-01-05 | $36.62 | $36.62 | 1,099,600 | — | — |
| 2017-01-04 | $36.98 | $36.98 | 1,712,300 | — | — |
| 2017-01-03 | $37.49 | $37.49 | 2,007,000 | — | — |