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
- 2013-01-18 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 | $53.25 | $53.25 | 892,400 | — | — |
| 2017-12-28 | $53.61 | $53.61 | 1,188,100 | — | — |
| 2017-12-27 | $54.00 | $54.00 | 798,300 | — | — |
| 2017-12-26 | $53.73 | $53.73 | 906,900 | — | — |
| 2017-12-22 | $54.03 | $54.03 | 1,276,100 | — | — |
| 2017-12-21 | $54.14 | $54.14 | 1,351,000 | — | — |
| 2017-12-20 | $54.82 | $54.82 | 1,797,700 | — | — |
| 2017-12-19 | $55.59 | $55.59 | 1,592,900 | — | — |
| 2017-12-18 | $54.98 | $54.98 | 2,187,900 | — | — |
| 2017-12-15 | $54.00 | $54.00 | 9,077,600 | — | — |
| 2017-12-14 | $52.81 | $52.81 | 1,450,100 | — | — |
| 2017-12-13 | $53.16 | $53.16 | 1,239,300 | — | — |
| 2017-12-12 | $53.65 | $53.65 | 1,644,200 | — | — |
| 2017-12-11 | $54.72 | $54.72 | 1,536,100 | — | — |
| 2017-12-08 | $55.03 | $55.03 | 1,255,900 | — | — |
| 2017-12-07 | $54.34 | $54.34 | 1,132,800 | — | — |
| 2017-12-06 | $54.31 | $54.31 | 1,168,000 | — | — |
| 2017-12-05 | $54.33 | $54.33 | 942,500 | — | — |
| 2017-12-04 | $55.41 | $55.41 | 2,510,700 | — | — |
| 2017-12-01 | $54.81 | $54.81 | 1,317,600 | — | — |
| 2017-11-30 | $54.16 | $54.16 | 3,497,100 | — | — |
| 2017-11-29 | $55.29 | $55.29 | 1,640,100 | — | — |
| 2017-11-28 | $55.31 | $55.31 | 1,767,800 | — | — |
| 2017-11-27 | $55.61 | $55.61 | 1,232,800 | — | — |
| 2017-11-24 | $55.50 | $55.50 | 550,800 | — | — |
| 2017-11-22 | $55.31 | $55.31 | 1,277,500 | — | — |
| 2017-11-21 | $55.48 | $55.48 | 2,029,800 | — | — |
| 2017-11-20 | $54.69 | $54.69 | 2,325,900 | — | — |
| 2017-11-17 | $54.84 | $54.84 | 3,963,100 | — | — |
| 2017-11-16 | $53.97 | $53.97 | 6,225,200 | — | — |
| 2017-11-15 | $55.07 | $55.07 | 1,357,100 | — | — |
| 2017-11-14 | $55.10 | $55.10 | 1,310,700 | — | — |
| 2017-11-13 | $55.27 | $55.27 | 1,723,500 | — | — |
| 2017-11-10 | $55.23 | $55.23 | 2,282,200 | — | — |
| 2017-11-09 | $56.89 | $56.89 | 3,116,300 | — | — |
| 2017-11-08 | $55.56 | $55.56 | 1,423,600 | — | — |
| 2017-11-07 | $55.36 | $55.36 | 1,828,700 | — | — |
| 2017-11-06 | $55.26 | $55.26 | 1,520,100 | — | — |
| 2017-11-03 | $55.03 | $55.03 | 923,200 | — | — |
| 2017-11-02 | $54.91 | $54.91 | 2,139,100 | — | — |
| 2017-11-01 | $54.20 | $54.20 | 2,249,100 | — | — |
| 2017-10-31 | $55.75 | $55.75 | 1,446,300 | — | — |
| 2017-10-30 | $54.80 | $54.80 | 974,300 | — | — |
| 2017-10-27 | $55.64 | $55.64 | 2,319,600 | — | — |
| 2017-10-26 | $54.92 | $54.92 | 1,375,400 | — | — |
| 2017-10-25 | $54.79 | $54.79 | 2,425,100 | — | — |
| 2017-10-24 | $54.66 | $54.66 | 2,486,900 | — | — |
| 2017-10-23 | $53.72 | $53.72 | 1,992,700 | — | — |
| 2017-10-20 | $53.73 | $53.73 | 3,472,000 | — | — |
| 2017-10-19 | $54.17 | $54.17 | 7,962,000 | — | — |
| 2017-10-18 | $57.47 | $57.47 | 4,215,000 | — | — |
| 2017-10-17 | $58.61 | $58.61 | 2,382,800 | — | — |
| 2017-10-16 | $58.92 | $58.92 | 2,088,700 | — | — |
| 2017-10-13 | $58.74 | $58.74 | 3,970,000 | — | — |
| 2017-10-12 | $58.86 | $58.86 | 33,545,900 | — | — |
| 2017-10-11 | $58.80 | $58.80 | 2,730,600 | — | — |
| 2017-10-10 | $59.16 | $59.16 | 2,665,000 | — | — |
| 2017-10-09 | $58.89 | $58.89 | 2,211,700 | — | — |
| 2017-10-06 | $58.84 | $58.84 | 3,026,900 | — | — |
| 2017-10-05 | $58.41 | $58.41 | 7,774,900 | — | — |
| 2017-10-04 | $55.98 | $55.98 | 1,583,100 | — | — |
| 2017-10-03 | $54.73 | $54.73 | 1,212,500 | — | — |
| 2017-10-02 | $54.42 | $54.42 | 1,112,000 | — | — |
| 2017-09-29 | $54.05 | $54.05 | 2,518,800 | — | — |
| 2017-09-28 | $53.65 | $53.65 | 2,528,600 | — | — |
| 2017-09-27 | $52.83 | $52.83 | 1,974,900 | — | — |
| 2017-09-26 | $54.89 | $54.89 | 2,551,600 | — | — |
| 2017-09-25 | $53.60 | $53.60 | 1,422,800 | — | — |
| 2017-09-22 | $54.02 | $54.02 | 1,392,900 | — | — |
| 2017-09-21 | $54.40 | $54.40 | 1,231,300 | — | — |
| 2017-09-20 | $54.36 | $54.36 | 2,225,300 | — | — |
| 2017-09-19 | $55.46 | $55.46 | 1,512,700 | — | — |
| 2017-09-18 | $56.35 | $56.35 | 1,460,700 | — | — |
| 2017-09-15 | $56.74 | $56.74 | 3,940,600 | — | — |
| 2017-09-14 | $57.72 | $57.72 | 1,419,100 | — | — |
| 2017-09-13 | $57.79 | $57.79 | 1,400,200 | — | — |
| 2017-09-12 | $57.20 | $57.20 | 1,021,500 | — | — |
| 2017-09-11 | $56.65 | $56.65 | 2,873,400 | — | — |
| 2017-09-08 | $55.12 | $55.12 | 1,537,900 | — | — |
| 2017-09-07 | $55.86 | $55.86 | 1,642,300 | — | — |
| 2017-09-06 | $57.12 | $57.12 | 1,964,500 | — | — |
| 2017-09-05 | $56.69 | $56.69 | 2,812,400 | — | — |
| 2017-09-01 | $58.54 | $58.54 | 1,159,900 | — | — |
| 2017-08-31 | $59.46 | $59.46 | 1,793,300 | — | — |
| 2017-08-30 | $58.22 | $58.22 | 1,430,200 | — | — |
| 2017-08-29 | $57.64 | $57.64 | 1,537,700 | — | — |
| 2017-08-28 | $57.88 | $57.88 | 879,600 | — | — |
| 2017-08-25 | $57.72 | $57.72 | 1,936,500 | — | — |
| 2017-08-24 | $57.73 | $57.73 | 1,563,100 | — | — |
| 2017-08-23 | $57.15 | $57.15 | 1,903,700 | — | — |
| 2017-08-22 | $56.90 | $56.90 | 1,074,000 | — | — |
| 2017-08-21 | $55.86 | $55.86 | 1,015,900 | — | — |
| 2017-08-18 | $55.78 | $55.78 | 1,434,600 | — | — |
| 2017-08-17 | $56.18 | $56.18 | 2,086,400 | — | — |
| 2017-08-16 | $57.90 | $57.90 | 1,434,800 | — | — |
| 2017-08-15 | $57.45 | $57.45 | 2,855,900 | — | — |
| 2017-08-14 | $57.46 | $57.46 | 2,619,900 | — | — |
| 2017-08-11 | $56.77 | $56.77 | 12,879,900 | — | — |
| 2017-08-10 | $57.07 | $57.07 | 1,667,800 | — | — |
| 2017-08-09 | $58.36 | $58.36 | 2,077,900 | — | — |
| 2017-08-08 | $59.42 | $59.42 | 5,342,700 | — | — |
| 2017-08-07 | $56.65 | $56.65 | 2,837,200 | — | — |
| 2017-08-04 | $56.90 | $56.90 | 1,265,800 | — | — |
| 2017-08-03 | $56.25 | $56.25 | 1,157,300 | — | — |
| 2017-08-02 | $55.84 | $55.84 | 1,256,700 | — | — |
| 2017-08-01 | $56.91 | $56.91 | 2,494,000 | — | — |
| 2017-07-31 | $55.07 | $55.07 | 895,600 | — | — |
| 2017-07-28 | $55.21 | $55.21 | 984,900 | — | — |
| 2017-07-27 | $55.11 | $55.11 | 1,209,200 | — | — |
| 2017-07-26 | $55.65 | $55.65 | 645,700 | — | — |
| 2017-07-25 | $55.75 | $55.75 | 1,001,900 | — | — |
| 2017-07-24 | $55.73 | $55.73 | 1,086,300 | — | — |
| 2017-07-21 | $55.07 | $55.07 | 665,800 | — | — |
| 2017-07-20 | $55.05 | $55.05 | 989,000 | — | — |
| 2017-07-19 | $54.38 | $54.38 | 690,400 | — | — |
| 2017-07-18 | $54.18 | $54.18 | 623,200 | — | — |
| 2017-07-17 | $54.13 | $54.13 | 1,197,000 | — | — |
| 2017-07-14 | $53.47 | $53.47 | 961,300 | — | — |
| 2017-07-13 | $54.24 | $54.24 | 1,061,600 | — | — |
| 2017-07-12 | $54.09 | $54.09 | 1,178,300 | — | — |
| 2017-07-11 | $53.96 | $53.96 | 790,800 | — | — |
| 2017-07-10 | $54.03 | $54.03 | 1,263,900 | — | — |
| 2017-07-07 | $54.68 | $54.68 | 950,200 | — | — |
| 2017-07-06 | $54.06 | $54.06 | 1,559,600 | — | — |
| 2017-07-05 | $55.41 | $55.41 | 998,400 | — | — |
| 2017-07-03 | $54.55 | $54.55 | 496,200 | — | — |
| 2017-06-30 | $54.29 | $54.29 | 1,076,600 | — | — |
| 2017-06-29 | $54.42 | $54.42 | 849,800 | — | — |
| 2017-06-28 | $55.28 | $55.28 | 1,014,000 | — | — |
| 2017-06-27 | $53.86 | $53.86 | 1,522,500 | — | — |
| 2017-06-26 | $55.31 | $55.31 | 1,228,200 | — | — |
| 2017-06-23 | $54.81 | $54.81 | 2,457,600 | — | — |
| 2017-06-22 | $55.46 | $55.46 | 2,668,500 | — | — |
| 2017-06-21 | $54.90 | $54.90 | 2,426,600 | — | — |
| 2017-06-20 | $53.10 | $53.10 | 1,091,500 | — | — |
| 2017-06-19 | $53.63 | $53.63 | 1,043,000 | — | — |
| 2017-06-16 | $52.90 | $52.90 | 2,390,600 | — | — |
| 2017-06-15 | $52.91 | $52.91 | 1,184,400 | — | — |
| 2017-06-14 | $52.17 | $52.17 | 1,432,900 | — | — |
| 2017-06-13 | $51.84 | $51.84 | 1,462,700 | — | — |
| 2017-06-12 | $50.42 | $50.42 | 2,055,600 | — | — |
| 2017-06-09 | $51.13 | $51.13 | 2,220,300 | — | — |
| 2017-06-08 | $51.79 | $51.79 | 2,061,200 | — | — |
| 2017-06-07 | $50.79 | $50.79 | 1,942,700 | — | — |
| 2017-06-06 | $49.72 | $49.72 | 2,200,400 | — | — |
| 2017-06-05 | $50.31 | $50.31 | 1,584,700 | — | — |
| 2017-06-02 | $51.16 | $51.16 | 1,169,900 | — | — |
| 2017-06-01 | $50.93 | $50.93 | 1,716,500 | — | — |
| 2017-05-31 | $49.97 | $49.97 | 1,419,600 | — | — |
| 2017-05-30 | $50.07 | $50.07 | 1,576,100 | — | — |
| 2017-05-26 | $50.84 | $50.84 | 1,798,800 | — | — |
| 2017-05-25 | $50.68 | $50.68 | 1,273,200 | — | — |
| 2017-05-24 | $49.64 | $49.64 | 1,069,900 | — | — |
| 2017-05-23 | $49.58 | $49.58 | 1,421,200 | — | — |
| 2017-05-22 | $50.51 | $50.51 | 1,928,300 | — | — |
| 2017-05-19 | $49.34 | $49.34 | 1,467,900 | — | — |
| 2017-05-18 | $49.12 | $49.12 | 2,613,200 | — | — |
| 2017-05-17 | $48.07 | $48.07 | 2,399,400 | — | — |
| 2017-05-16 | $50.31 | $50.31 | 2,226,500 | — | — |
| 2017-05-15 | $51.50 | $51.50 | 2,064,300 | — | — |
| 2017-05-12 | $51.50 | $51.50 | 2,743,600 | — | — |
| 2017-05-11 | $52.95 | $52.95 | 2,622,600 | — | — |
| 2017-05-10 | $54.07 | $54.07 | 4,096,900 | — | — |
| 2017-05-09 | $55.78 | $55.78 | 2,651,500 | — | — |
| 2017-05-08 | $55.10 | $55.10 | 1,490,200 | — | — |
| 2017-05-05 | $55.49 | $55.49 | 914,300 | — | — |
| 2017-05-04 | $54.84 | $54.84 | 1,128,800 | — | — |
| 2017-05-03 | $54.90 | $54.90 | 1,187,200 | — | — |
| 2017-05-02 | $55.06 | $55.06 | 1,160,900 | — | — |
| 2017-05-01 | $54.90 | $54.90 | 2,339,300 | — | — |
| 2017-04-28 | $53.93 | $53.93 | 2,909,000 | — | — |
| 2017-04-27 | $52.68 | $52.68 | 1,698,500 | — | — |
| 2017-04-26 | $52.76 | $52.76 | 1,665,700 | — | — |
| 2017-04-25 | $51.08 | $51.08 | 1,036,400 | — | — |
| 2017-04-24 | $50.35 | $50.35 | 1,054,300 | — | — |
| 2017-04-21 | $50.13 | $50.13 | 970,900 | — | — |
| 2017-04-20 | $50.14 | $50.14 | 1,289,800 | — | — |
| 2017-04-19 | $49.21 | $49.21 | 1,069,200 | — | — |
| 2017-04-18 | $48.82 | $48.82 | 717,300 | — | — |
| 2017-04-17 | $48.96 | $48.96 | 1,129,300 | — | — |
| 2017-04-13 | $48.03 | $48.03 | 1,706,500 | — | — |
| 2017-04-12 | $47.85 | $47.85 | 1,933,700 | — | — |
| 2017-04-11 | $47.47 | $47.47 | 1,464,300 | — | — |
| 2017-04-10 | $48.54 | $48.54 | 1,520,100 | — | — |
| 2017-04-07 | $48.31 | $48.31 | 5,706,600 | — | — |
| 2017-04-06 | $49.91 | $49.91 | 997,200 | — | — |
| 2017-04-05 | $49.78 | $49.78 | 1,141,600 | — | — |
| 2017-04-04 | $49.76 | $49.76 | 1,484,400 | — | — |
| 2017-04-03 | $50.19 | $50.19 | 1,303,000 | — | — |
| 2017-03-31 | $50.73 | $50.73 | 1,108,200 | — | — |
| 2017-03-30 | $51.24 | $51.24 | 754,000 | — | — |
| 2017-03-29 | $50.86 | $50.86 | 1,261,500 | — | — |
| 2017-03-28 | $51.30 | $51.30 | 1,548,100 | — | — |
| 2017-03-27 | $51.02 | $51.02 | 887,400 | — | — |
| 2017-03-24 | $50.48 | $50.48 | 1,306,900 | — | — |
| 2017-03-23 | $51.11 | $51.11 | 1,081,500 | — | — |
| 2017-03-22 | $50.97 | $50.97 | 1,129,000 | — | — |
| 2017-03-21 | $50.00 | $50.00 | 1,158,100 | — | — |
| 2017-03-20 | $51.10 | $51.10 | 846,800 | — | — |
| 2017-03-17 | $51.31 | $51.31 | 1,236,400 | — | — |
| 2017-03-16 | $51.43 | $51.43 | 844,500 | — | — |
| 2017-03-15 | $51.41 | $51.41 | 1,141,500 | — | — |
| 2017-03-14 | $50.96 | $50.96 | 1,066,000 | — | — |
| 2017-03-13 | $51.32 | $51.32 | 1,086,300 | — | — |
| 2017-03-10 | $51.10 | $51.10 | 1,160,800 | — | — |
| 2017-03-09 | $49.92 | $49.92 | 765,700 | — | — |
| 2017-03-08 | $49.52 | $49.52 | 776,700 | — | — |
| 2017-03-07 | $49.42 | $49.42 | 806,900 | — | — |
| 2017-03-06 | $49.76 | $49.76 | 1,207,300 | — | — |
| 2017-03-03 | $50.11 | $50.11 | 849,100 | — | — |
| 2017-03-02 | $50.98 | $50.98 | 878,700 | — | — |
| 2017-03-01 | $51.05 | $51.05 | 1,199,400 | — | — |
| 2017-02-28 | $50.70 | $50.70 | 935,000 | — | — |
| 2017-02-27 | $50.77 | $50.77 | 1,326,600 | — | — |
| 2017-02-24 | $50.02 | $50.02 | 1,442,900 | — | — |
| 2017-02-23 | $50.68 | $50.68 | 1,869,800 | — | — |
| 2017-02-22 | $51.64 | $51.64 | 4,043,000 | — | — |
| 2017-02-21 | $48.20 | $48.20 | 1,801,900 | — | — |
| 2017-02-17 | $47.69 | $47.69 | 1,653,700 | — | — |
| 2017-02-16 | $47.63 | $47.63 | 1,236,300 | — | — |
| 2017-02-15 | $47.92 | $47.92 | 1,464,800 | — | — |
| 2017-02-14 | $47.77 | $47.77 | 1,048,700 | — | — |
| 2017-02-13 | $47.87 | $47.87 | 1,449,900 | — | — |
| 2017-02-10 | $47.80 | $47.80 | 1,611,000 | — | — |
| 2017-02-09 | $48.06 | $48.06 | 1,249,200 | — | — |
| 2017-02-08 | $47.86 | $47.86 | 1,065,800 | — | — |
| 2017-02-07 | $47.70 | $47.70 | 1,477,200 | — | — |
| 2017-02-06 | $47.52 | $47.52 | 1,139,100 | — | — |
| 2017-02-03 | $47.74 | $47.74 | 760,800 | — | — |
| 2017-02-02 | $47.66 | $47.66 | 694,700 | — | — |
| 2017-02-01 | $48.08 | $48.08 | 1,296,500 | — | — |
| 2017-01-31 | $47.00 | $47.00 | 1,625,200 | — | — |
| 2017-01-30 | $48.03 | $48.03 | 1,337,100 | — | — |
| 2017-01-27 | $49.02 | $49.02 | 945,300 | — | — |
| 2017-01-26 | $49.33 | $49.33 | 2,613,500 | — | — |
| 2017-01-25 | $48.09 | $48.09 | 1,275,800 | — | — |
| 2017-01-24 | $46.84 | $46.84 | 1,239,400 | — | — |
| 2017-01-23 | $46.00 | $46.00 | 826,800 | — | — |
| 2017-01-20 | $45.63 | $45.63 | 736,000 | — | — |
| 2017-01-19 | $45.62 | $45.62 | 1,031,300 | — | — |
| 2017-01-18 | $45.67 | $45.67 | 943,000 | — | — |
| 2017-01-17 | $44.74 | $44.74 | 905,400 | — | — |
| 2017-01-13 | $44.95 | $44.95 | 547,700 | — | — |
| 2017-01-12 | $45.35 | $45.35 | 731,500 | — | — |
| 2017-01-11 | $45.75 | $45.75 | 870,500 | — | — |
| 2017-01-10 | $45.22 | $45.22 | 1,065,500 | — | — |
| 2017-01-09 | $44.39 | $44.39 | 855,800 | — | — |
| 2017-01-06 | $44.25 | $44.25 | 932,900 | — | — |
| 2017-01-05 | $44.55 | $44.55 | 933,700 | — | — |
| 2017-01-04 | $44.77 | $44.77 | 1,854,500 | — | — |
| 2017-01-03 | $42.79 | $42.79 | 1,618,500 | — | — |