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
- 2011-06-30 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 | $57.03 | $131.16 | 27,500 | — | — |
| 2017-12-28 | $57.63 | $132.54 | 42,600 | — | — |
| 2017-12-27 | $58.41 | $131.06 | 45,133 | — | — |
| 2017-12-26 | $58.44 | $131.13 | 22,800 | — | — |
| 2017-12-22 | $57.90 | $129.92 | 26,533 | — | — |
| 2017-12-21 | $57.96 | $130.05 | 32,300 | — | — |
| 2017-12-20 | $57.60 | $129.24 | 45,233 | — | — |
| 2017-12-19 | $57.42 | $128.84 | 74,400 | — | — |
| 2017-12-18 | $58.98 | $132.34 | 63,933 | — | — |
| 2017-12-15 | $58.89 | $132.14 | 143,600 | — | — |
| 2017-12-14 | $58.14 | $130.46 | 41,067 | — | — |
| 2017-12-13 | $58.38 | $130.99 | 38,267 | — | — |
| 2017-12-12 | $57.60 | $129.24 | 26,600 | — | — |
| 2017-12-11 | $57.69 | $129.45 | 45,433 | — | — |
| 2017-12-08 | $57.78 | $129.65 | 53,833 | — | — |
| 2017-12-07 | $57.87 | $129.85 | 42,633 | — | — |
| 2017-12-06 | $57.96 | $130.05 | 32,867 | — | — |
| 2017-12-05 | $57.60 | $129.24 | 47,667 | — | — |
| 2017-12-04 | $57.60 | $129.24 | 58,800 | — | — |
| 2017-12-01 | $57.36 | $128.71 | 70,500 | — | — |
| 2017-11-30 | $56.79 | $127.43 | 110,000 | — | — |
| 2017-11-29 | $57.84 | $129.78 | 45,267 | — | — |
| 2017-11-28 | $57.90 | $129.92 | 35,500 | — | — |
| 2017-11-27 | $57.81 | $129.71 | 38,333 | — | — |
| 2017-11-24 | $58.05 | $130.25 | 17,900 | — | — |
| 2017-11-22 | $58.26 | $130.72 | 48,633 | — | — |
| 2017-11-21 | $58.17 | $130.52 | 56,067 | — | — |
| 2017-11-20 | $58.05 | $130.25 | 44,933 | — | — |
| 2017-11-17 | $57.21 | $128.37 | 31,967 | — | — |
| 2017-11-16 | $56.70 | $127.22 | 29,900 | — | — |
| 2017-11-15 | $56.28 | $126.28 | 56,267 | — | — |
| 2017-11-14 | $56.55 | $126.89 | 27,500 | — | — |
| 2017-11-13 | $56.22 | $126.15 | 30,167 | — | — |
| 2017-11-10 | $55.86 | $125.34 | 31,933 | — | — |
| 2017-11-09 | $56.37 | $126.48 | 35,167 | — | — |
| 2017-11-08 | $56.31 | $126.35 | 48,633 | — | — |
| 2017-11-07 | $56.34 | $126.42 | 47,300 | — | — |
| 2017-11-06 | $55.74 | $125.07 | 93,567 | — | — |
| 2017-11-03 | $56.91 | $127.70 | 38,200 | — | — |
| 2017-11-02 | $57.12 | $128.17 | 94,267 | — | — |
| 2017-11-01 | $58.05 | $130.25 | 128,800 | — | — |
| 2017-10-31 | $56.43 | $126.62 | 76,633 | — | — |
| 2017-10-30 | $56.61 | $127.02 | 42,767 | — | — |
| 2017-10-27 | $57.27 | $128.50 | 46,600 | — | — |
| 2017-10-26 | $56.58 | $126.95 | 60,967 | — | — |
| 2017-10-25 | $57.69 | $129.45 | 63,000 | — | — |
| 2017-10-24 | $58.14 | $130.46 | 50,600 | — | — |
| 2017-10-23 | $58.41 | $131.06 | 60,667 | — | — |
| 2017-10-20 | $58.86 | $132.07 | 54,967 | — | — |
| 2017-10-19 | $58.98 | $132.34 | 64,300 | — | — |
| 2017-10-18 | $58.86 | $132.07 | 53,733 | — | — |
| 2017-10-17 | $58.77 | $131.87 | 31,800 | — | — |
| 2017-10-16 | $58.83 | $132.00 | 60,300 | — | — |
| 2017-10-13 | $58.35 | $130.93 | 30,200 | — | — |
| 2017-10-12 | $57.93 | $129.98 | 32,200 | — | — |
| 2017-10-11 | $58.08 | $130.32 | 45,133 | — | — |
| 2017-10-10 | $57.72 | $129.51 | 41,567 | — | — |
| 2017-10-09 | $57.81 | $129.71 | 37,600 | — | — |
| 2017-10-06 | $57.66 | $129.38 | 41,567 | — | — |
| 2017-10-05 | $58.32 | $130.86 | 52,333 | — | — |
| 2017-10-04 | $58.11 | $130.39 | 33,167 | — | — |
| 2017-10-03 | $58.17 | $130.52 | 73,033 | — | — |
| 2017-10-02 | $57.96 | $130.05 | 69,733 | — | — |
| 2017-09-29 | $57.72 | $129.51 | 60,067 | — | — |
| 2017-09-28 | $57.93 | $129.98 | 99,500 | — | — |
| 2017-09-27 | $58.83 | $128.13 | 119,167 | — | — |
| 2017-09-26 | $58.77 | $128.00 | 110,600 | — | — |
| 2017-09-25 | $58.77 | $128.00 | 67,400 | — | — |
| 2017-09-22 | $58.71 | $127.87 | 67,233 | — | — |
| 2017-09-21 | $58.77 | $128.00 | 43,667 | — | — |
| 2017-09-20 | $58.44 | $127.28 | 49,600 | — | — |
| 2017-09-19 | $58.74 | $127.94 | 52,933 | — | — |
| 2017-09-18 | $58.17 | $126.70 | 53,167 | — | — |
| 2017-09-15 | $58.02 | $126.37 | 178,900 | — | — |
| 2017-09-14 | $57.54 | $125.32 | 46,400 | — | — |
| 2017-09-13 | $57.15 | $124.47 | 79,567 | — | — |
| 2017-09-12 | $57.72 | $125.72 | 59,267 | — | — |
| 2017-09-11 | $57.39 | $125.00 | 34,000 | — | — |
| 2017-09-08 | $57.09 | $124.34 | 40,300 | — | — |
| 2017-09-07 | $56.94 | $124.02 | 33,100 | — | — |
| 2017-09-06 | $57.09 | $124.34 | 48,667 | — | — |
| 2017-09-05 | $57.30 | $124.80 | 53,867 | — | — |
| 2017-09-01 | $58.20 | $126.76 | 30,133 | — | — |
| 2017-08-31 | $57.81 | $125.91 | 33,500 | — | — |
| 2017-08-30 | $57.27 | $124.74 | 58,933 | — | — |
| 2017-08-29 | $57.45 | $125.13 | 75,000 | — | — |
| 2017-08-28 | $57.75 | $125.78 | 29,133 | — | — |
| 2017-08-25 | $57.87 | $126.04 | 30,933 | — | — |
| 2017-08-24 | $57.96 | $126.24 | 21,000 | — | — |
| 2017-08-23 | $57.93 | $126.17 | 72,467 | — | — |
| 2017-08-22 | $58.08 | $126.50 | 91,667 | — | — |
| 2017-08-21 | $57.84 | $125.98 | 46,367 | — | — |
| 2017-08-18 | $58.02 | $126.37 | 61,500 | — | — |
| 2017-08-17 | $57.24 | $124.67 | 74,967 | — | — |
| 2017-08-16 | $57.42 | $125.06 | 69,700 | — | — |
| 2017-08-15 | $57.60 | $125.45 | 55,900 | — | — |
| 2017-08-14 | $57.63 | $125.52 | 86,567 | — | — |
| 2017-08-11 | $58.02 | $126.37 | 58,267 | — | — |
| 2017-08-10 | $58.14 | $126.63 | 121,467 | — | — |
| 2017-08-09 | $58.02 | $126.37 | 100,633 | — | — |
| 2017-08-08 | $56.28 | $122.58 | 51,467 | — | — |
| 2017-08-07 | $55.62 | $121.14 | 28,567 | — | — |
| 2017-08-04 | $55.47 | $120.81 | 29,533 | — | — |
| 2017-08-03 | $55.71 | $121.34 | 24,767 | — | — |
| 2017-08-02 | $55.50 | $120.88 | 28,067 | — | — |
| 2017-08-01 | $55.53 | $120.95 | 40,967 | — | — |
| 2017-07-31 | $55.23 | $120.29 | 32,000 | — | — |
| 2017-07-28 | $55.17 | $120.16 | 28,333 | — | — |
| 2017-07-27 | $55.20 | $120.23 | 43,300 | — | — |
| 2017-07-26 | $55.17 | $120.16 | 32,733 | — | — |
| 2017-07-25 | $55.29 | $120.42 | 44,567 | — | — |
| 2017-07-24 | $55.56 | $121.01 | 38,967 | — | — |
| 2017-07-21 | $56.13 | $122.25 | 86,367 | — | — |
| 2017-07-20 | $55.38 | $120.62 | 31,633 | — | — |
| 2017-07-19 | $55.17 | $120.16 | 34,533 | — | — |
| 2017-07-18 | $54.66 | $119.05 | 57,333 | — | — |
| 2017-07-17 | $55.11 | $120.03 | 26,033 | — | — |
| 2017-07-14 | $55.32 | $120.49 | 50,033 | — | — |
| 2017-07-13 | $54.84 | $119.44 | 56,000 | — | — |
| 2017-07-12 | $55.08 | $119.97 | 33,867 | — | — |
| 2017-07-11 | $54.90 | $119.57 | 33,800 | — | — |
| 2017-07-10 | $54.78 | $119.31 | 40,200 | — | — |
| 2017-07-07 | $54.66 | $119.05 | 29,033 | — | — |
| 2017-07-06 | $55.32 | $120.49 | 37,233 | — | — |
| 2017-07-05 | $55.86 | $121.66 | 43,733 | — | — |
| 2017-07-03 | $55.59 | $121.08 | 29,167 | — | — |
| 2017-06-30 | $54.90 | $119.57 | 57,200 | — | — |
| 2017-06-29 | $55.05 | $119.90 | 92,433 | — | — |
| 2017-06-28 | $55.44 | $120.75 | 151,100 | — | — |
| 2017-06-27 | $56.10 | $122.19 | 47,100 | — | — |
| 2017-06-26 | $56.97 | $124.08 | 37,233 | — | — |
| 2017-06-23 | $56.94 | $124.02 | 108,533 | — | — |
| 2017-06-22 | $55.92 | $121.79 | 56,300 | — | — |
| 2017-06-21 | $55.89 | $121.73 | 55,167 | — | — |
| 2017-06-20 | $56.46 | $122.97 | 38,033 | — | — |
| 2017-06-19 | $56.64 | $123.36 | 69,633 | — | — |
| 2017-06-16 | $56.10 | $122.19 | 191,233 | — | — |
| 2017-06-15 | $56.67 | $123.43 | 69,467 | — | — |
| 2017-06-14 | $57.24 | $121.57 | 111,533 | — | — |
| 2017-06-13 | $57.12 | $121.31 | 44,433 | — | — |
| 2017-06-12 | $57.03 | $121.12 | 74,000 | — | — |
| 2017-06-09 | $57.09 | $121.25 | 80,100 | — | — |
| 2017-06-08 | $56.49 | $119.97 | 26,233 | — | — |
| 2017-06-07 | $56.10 | $119.15 | 25,067 | — | — |
| 2017-06-06 | $55.83 | $118.57 | 40,067 | — | — |
| 2017-06-05 | $55.71 | $118.32 | 50,433 | — | — |
| 2017-06-02 | $56.31 | $119.59 | 43,500 | — | — |
| 2017-06-01 | $56.40 | $119.78 | 37,833 | — | — |
| 2017-05-31 | $55.89 | $118.70 | 36,033 | — | — |
| 2017-05-30 | $55.92 | $118.76 | 20,800 | — | — |
| 2017-05-26 | $56.01 | $118.95 | 18,233 | — | — |
| 2017-05-25 | $56.04 | $119.02 | 27,800 | — | — |
| 2017-05-24 | $55.92 | $118.76 | 28,567 | — | — |
| 2017-05-23 | $55.89 | $118.70 | 25,500 | — | — |
| 2017-05-22 | $55.29 | $117.42 | 33,300 | — | — |
| 2017-05-19 | $54.93 | $116.66 | 45,867 | — | — |
| 2017-05-18 | $54.63 | $116.02 | 49,700 | — | — |
| 2017-05-17 | $54.51 | $115.77 | 42,767 | — | — |
| 2017-05-16 | $55.11 | $117.04 | 28,833 | — | — |
| 2017-05-15 | $54.93 | $116.66 | 31,733 | — | — |
| 2017-05-12 | $54.51 | $115.77 | 32,667 | — | — |
| 2017-05-11 | $54.90 | $116.60 | 56,500 | — | — |
| 2017-05-10 | $54.66 | $116.09 | 41,367 | — | — |
| 2017-05-09 | $54.27 | $115.26 | 62,567 | — | — |
| 2017-05-08 | $55.38 | $117.62 | 51,367 | — | — |
| 2017-05-05 | $55.35 | $117.55 | 52,100 | — | — |
| 2017-05-04 | $53.91 | $114.49 | 107,800 | — | — |
| 2017-05-03 | $55.62 | $118.13 | 34,833 | — | — |
| 2017-05-02 | $56.31 | $119.59 | 55,767 | — | — |
| 2017-05-01 | $57.51 | $122.14 | 34,800 | — | — |
| 2017-04-28 | $56.85 | $120.74 | 77,233 | — | — |
| 2017-04-27 | $57.90 | $122.97 | 52,000 | — | — |
| 2017-04-26 | $57.48 | $122.08 | 42,767 | — | — |
| 2017-04-25 | $56.61 | $120.23 | 57,867 | — | — |
| 2017-04-24 | $56.07 | $119.08 | 37,300 | — | — |
| 2017-04-21 | $55.56 | $118.00 | 61,500 | — | — |
| 2017-04-20 | $55.23 | $117.30 | 35,200 | — | — |
| 2017-04-19 | $55.20 | $117.23 | 38,733 | — | — |
| 2017-04-18 | $55.62 | $118.13 | 32,533 | — | — |
| 2017-04-17 | $55.83 | $118.57 | 34,733 | — | — |
| 2017-04-13 | $55.02 | $116.85 | 62,200 | — | — |
| 2017-04-12 | $54.93 | $116.66 | 24,033 | — | — |
| 2017-04-11 | $55.53 | $117.93 | 67,967 | — | — |
| 2017-04-10 | $54.48 | $115.70 | 67,833 | — | — |
| 2017-04-07 | $54.54 | $115.83 | 42,933 | — | — |
| 2017-04-06 | $54.54 | $115.83 | 40,667 | — | — |
| 2017-04-05 | $54.03 | $114.75 | 57,000 | — | — |
| 2017-04-04 | $54.27 | $115.26 | 35,367 | — | — |
| 2017-04-03 | $53.94 | $114.56 | 40,433 | — | — |
| 2017-03-31 | $54.15 | $115.00 | 51,333 | — | — |
| 2017-03-30 | $54.03 | $114.75 | 52,367 | — | — |
| 2017-03-29 | $53.88 | $114.43 | 55,033 | — | — |
| 2017-03-28 | $53.16 | $112.90 | 48,733 | — | — |
| 2017-03-27 | $52.77 | $112.07 | 41,833 | — | — |
| 2017-03-24 | $52.29 | $111.05 | 50,500 | — | — |
| 2017-03-23 | $52.80 | $112.14 | 42,267 | — | — |
| 2017-03-22 | $52.71 | $111.95 | 55,900 | — | — |
| 2017-03-21 | $52.53 | $111.56 | 65,800 | — | — |
| 2017-03-20 | $52.44 | $111.37 | 61,833 | — | — |
| 2017-03-17 | $53.07 | $112.71 | 208,300 | — | — |
| 2017-03-16 | $53.43 | $110.45 | 135,933 | — | — |
| 2017-03-15 | $53.19 | $109.95 | 82,600 | — | — |
| 2017-03-14 | $52.11 | $107.72 | 46,900 | — | — |
| 2017-03-13 | $52.17 | $107.84 | 68,033 | — | — |
| 2017-03-10 | $52.17 | $107.84 | 46,867 | — | — |
| 2017-03-09 | $51.54 | $106.54 | 50,733 | — | — |
| 2017-03-08 | $51.87 | $107.22 | 95,800 | — | — |
| 2017-03-07 | $52.83 | $109.21 | 58,900 | — | — |
| 2017-03-06 | $53.07 | $109.70 | 77,067 | — | — |
| 2017-03-03 | $53.40 | $110.39 | 78,767 | — | — |
| 2017-03-02 | $53.61 | $110.82 | 51,700 | — | — |
| 2017-03-01 | $54.42 | $112.49 | 67,067 | — | — |
| 2017-02-28 | $53.58 | $110.76 | 67,733 | — | — |
| 2017-02-27 | $53.64 | $110.88 | 41,433 | — | — |
| 2017-02-24 | $54.21 | $112.06 | 58,167 | — | — |
| 2017-02-23 | $54.00 | $111.63 | 39,400 | — | — |
| 2017-02-22 | $53.55 | $110.70 | 34,667 | — | — |
| 2017-02-21 | $53.67 | $110.94 | 32,433 | — | — |
| 2017-02-17 | $53.16 | $109.89 | 42,633 | — | — |
| 2017-02-16 | $53.70 | $111.01 | 50,700 | — | — |
| 2017-02-15 | $53.16 | $109.89 | 42,600 | — | — |
| 2017-02-14 | $53.13 | $109.83 | 44,300 | — | — |
| 2017-02-13 | $53.25 | $110.08 | 32,800 | — | — |
| 2017-02-10 | $53.04 | $109.64 | 31,133 | — | — |
| 2017-02-09 | $52.50 | $108.53 | 45,467 | — | — |
| 2017-02-08 | $52.80 | $109.15 | 38,400 | — | — |
| 2017-02-07 | $52.65 | $108.84 | 29,100 | — | — |
| 2017-02-06 | $52.68 | $108.90 | 30,367 | — | — |
| 2017-02-03 | $52.44 | $108.40 | 48,200 | — | — |
| 2017-02-02 | $52.47 | $108.46 | 36,733 | — | — |
| 2017-02-01 | $52.47 | $108.46 | 51,433 | — | — |
| 2017-01-31 | $52.56 | $108.65 | 43,767 | — | — |
| 2017-01-30 | $52.32 | $108.15 | 47,800 | — | — |
| 2017-01-27 | $52.41 | $108.34 | 31,133 | — | — |
| 2017-01-26 | $52.41 | $108.34 | 29,233 | — | — |
| 2017-01-25 | $52.29 | $108.09 | 36,000 | — | — |
| 2017-01-24 | $52.98 | $109.52 | 39,600 | — | — |
| 2017-01-23 | $52.80 | $109.15 | 33,533 | — | — |
| 2017-01-20 | $52.17 | $107.84 | 32,133 | — | — |
| 2017-01-19 | $51.84 | $107.16 | 52,133 | — | — |
| 2017-01-18 | $52.02 | $107.53 | 37,800 | — | — |
| 2017-01-17 | $52.20 | $107.91 | 27,900 | — | — |
| 2017-01-13 | $52.23 | $107.97 | 47,600 | — | — |
| 2017-01-12 | $52.17 | $107.84 | 47,567 | — | — |
| 2017-01-11 | $52.80 | $109.15 | 32,000 | — | — |
| 2017-01-10 | $52.41 | $108.34 | 41,067 | — | — |
| 2017-01-09 | $51.75 | $106.98 | 29,900 | — | — |
| 2017-01-06 | $51.87 | $107.22 | 43,200 | — | — |
| 2017-01-05 | $52.23 | $107.97 | 120,833 | — | — |
| 2017-01-04 | $53.16 | $109.89 | 67,367 | — | — |
| 2017-01-03 | $52.86 | $109.27 | 124,067 | — | — |