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
- 2005-08-10 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 | $58.81 | $131.83 | 455,500 | — | — |
| 2017-12-28 | $58.60 | $131.36 | 687,800 | — | — |
| 2017-12-27 | $58.23 | $130.53 | 678,300 | — | — |
| 2017-12-26 | $57.87 | $129.72 | 497,200 | — | — |
| 2017-12-22 | $57.91 | $129.81 | 615,500 | — | — |
| 2017-12-21 | $57.95 | $129.90 | 770,000 | — | — |
| 2017-12-20 | $58.30 | $130.68 | 923,500 | — | — |
| 2017-12-19 | $58.41 | $130.93 | 1,019,600 | — | — |
| 2017-12-18 | $58.44 | $131.00 | 1,193,600 | — | — |
| 2017-12-15 | $57.99 | $129.99 | 1,338,600 | — | — |
| 2017-12-14 | $58.30 | $130.68 | 684,100 | — | — |
| 2017-12-13 | $58.95 | $132.14 | 606,400 | — | — |
| 2017-12-12 | $59.13 | $132.54 | 495,200 | — | — |
| 2017-12-11 | $59.33 | $132.99 | 528,900 | — | — |
| 2017-12-08 | $59.57 | $133.53 | 444,500 | — | — |
| 2017-12-07 | $59.68 | $133.78 | 527,900 | — | — |
| 2017-12-06 | $59.32 | $132.97 | 636,500 | — | — |
| 2017-12-05 | $59.59 | $133.57 | 581,400 | — | — |
| 2017-12-04 | $59.95 | $134.38 | 640,700 | — | — |
| 2017-12-01 | $60.04 | $134.58 | 717,700 | — | — |
| 2017-11-30 | $60.11 | $134.74 | 810,600 | — | — |
| 2017-11-29 | $59.77 | $133.98 | 794,500 | — | — |
| 2017-11-28 | $59.13 | $132.54 | 645,900 | — | — |
| 2017-11-27 | $59.13 | $132.54 | 820,200 | — | — |
| 2017-11-24 | $58.45 | $131.02 | 296,900 | — | — |
| 2017-11-22 | $58.68 | $131.53 | 644,800 | — | — |
| 2017-11-21 | $58.72 | $129.34 | 602,000 | — | — |
| 2017-11-20 | $58.81 | $129.54 | 490,100 | — | — |
| 2017-11-17 | $58.94 | $129.83 | 445,400 | — | — |
| 2017-11-16 | $59.30 | $130.62 | 402,600 | — | — |
| 2017-11-15 | $59.35 | $130.73 | 375,200 | — | — |
| 2017-11-14 | $59.19 | $130.38 | 647,300 | — | — |
| 2017-11-13 | $59.20 | $130.40 | 1,078,100 | — | — |
| 2017-11-10 | $59.95 | $132.05 | 412,600 | — | — |
| 2017-11-09 | $60.48 | $133.22 | 623,000 | — | — |
| 2017-11-08 | $61.85 | $136.24 | 311,200 | — | — |
| 2017-11-07 | $61.49 | $135.45 | 274,800 | — | — |
| 2017-11-06 | $61.27 | $134.96 | 430,900 | — | — |
| 2017-11-03 | $60.86 | $134.06 | 390,100 | — | — |
| 2017-11-02 | $60.78 | $133.88 | 409,500 | — | — |
| 2017-11-01 | $60.55 | $133.38 | 418,900 | — | — |
| 2017-10-31 | $61.05 | $134.48 | 385,900 | — | — |
| 2017-10-30 | $60.77 | $133.86 | 403,100 | — | — |
| 2017-10-27 | $61.04 | $134.45 | 397,100 | — | — |
| 2017-10-26 | $60.72 | $133.75 | 403,900 | — | — |
| 2017-10-25 | $60.92 | $134.19 | 467,100 | — | — |
| 2017-10-24 | $61.62 | $135.73 | 371,500 | — | — |
| 2017-10-23 | $62.55 | $137.78 | 309,100 | — | — |
| 2017-10-20 | $62.01 | $136.59 | 271,300 | — | — |
| 2017-10-19 | $62.45 | $137.56 | 263,000 | — | — |
| 2017-10-18 | $62.63 | $137.96 | 284,900 | — | — |
| 2017-10-17 | $62.10 | $136.79 | 518,500 | — | — |
| 2017-10-16 | $61.64 | $135.78 | 511,800 | — | — |
| 2017-10-13 | $62.73 | $138.18 | 266,900 | — | — |
| 2017-10-12 | $63.09 | $138.97 | 307,800 | — | — |
| 2017-10-11 | $63.32 | $139.48 | 263,600 | — | — |
| 2017-10-10 | $63.08 | $138.95 | 181,300 | — | — |
| 2017-10-09 | $62.62 | $137.93 | 206,100 | — | — |
| 2017-10-06 | $62.26 | $137.14 | 393,900 | — | — |
| 2017-10-05 | $62.39 | $137.43 | 305,600 | — | — |
| 2017-10-04 | $62.75 | $138.22 | 234,800 | — | — |
| 2017-10-03 | $62.47 | $137.60 | 415,100 | — | — |
| 2017-10-02 | $62.95 | $138.66 | 368,100 | — | — |
| 2017-09-29 | $62.71 | $138.13 | 266,900 | — | — |
| 2017-09-28 | $62.79 | $138.31 | 531,200 | — | — |
| 2017-09-27 | $62.59 | $137.87 | 661,600 | — | — |
| 2017-09-26 | $64.21 | $141.44 | 462,900 | — | — |
| 2017-09-25 | $64.70 | $142.52 | 848,200 | — | — |
| 2017-09-22 | $64.42 | $141.90 | 379,900 | — | — |
| 2017-09-21 | $64.77 | $142.67 | 298,300 | — | — |
| 2017-09-20 | $64.69 | $142.49 | 399,300 | — | — |
| 2017-09-19 | $64.97 | $143.11 | 359,400 | — | — |
| 2017-09-18 | $64.55 | $142.19 | 430,700 | — | — |
| 2017-09-15 | $65.38 | $144.01 | 718,800 | — | — |
| 2017-09-14 | $64.62 | $142.34 | 310,200 | — | — |
| 2017-09-13 | $63.94 | $140.84 | 203,800 | — | — |
| 2017-09-12 | $64.29 | $141.61 | 256,900 | — | — |
| 2017-09-11 | $65.04 | $143.27 | 308,400 | — | — |
| 2017-09-08 | $65.15 | $143.51 | 323,700 | — | — |
| 2017-09-07 | $65.10 | $143.40 | 401,700 | — | — |
| 2017-09-06 | $64.11 | $141.22 | 333,200 | — | — |
| 2017-09-05 | $64.07 | $141.13 | 323,300 | — | — |
| 2017-09-01 | $63.77 | $140.47 | 353,000 | — | — |
| 2017-08-31 | $63.83 | $140.60 | 370,100 | — | — |
| 2017-08-30 | $63.21 | $139.23 | 383,800 | — | — |
| 2017-08-29 | $63.22 | $139.26 | 367,600 | — | — |
| 2017-08-28 | $63.57 | $140.03 | 303,200 | — | — |
| 2017-08-25 | $63.42 | $139.70 | 378,100 | — | — |
| 2017-08-24 | $63.37 | $139.59 | 648,700 | — | — |
| 2017-08-23 | $63.28 | $139.39 | 267,500 | — | — |
| 2017-08-22 | $63.29 | $139.41 | 217,800 | — | — |
| 2017-08-21 | $63.05 | $138.88 | 294,200 | — | — |
| 2017-08-18 | $62.78 | $138.29 | 243,800 | — | — |
| 2017-08-17 | $62.84 | $138.42 | 340,900 | — | — |
| 2017-08-16 | $63.18 | $139.17 | 782,900 | — | — |
| 2017-08-15 | $63.25 | $139.32 | 287,500 | — | — |
| 2017-08-14 | $63.38 | $139.61 | 306,000 | — | — |
| 2017-08-11 | $62.88 | $138.51 | 581,000 | — | — |
| 2017-08-10 | $63.37 | $139.59 | 285,700 | — | — |
| 2017-08-09 | $63.30 | $139.43 | 272,300 | — | — |
| 2017-08-08 | $63.08 | $138.95 | 257,700 | — | — |
| 2017-08-07 | $63.28 | $139.39 | 310,100 | — | — |
| 2017-08-04 | $63.17 | $139.15 | 314,200 | — | — |
| 2017-08-03 | $63.72 | $140.36 | 436,500 | — | — |
| 2017-08-02 | $63.33 | $139.50 | 410,900 | — | — |
| 2017-08-01 | $63.15 | $139.10 | 531,000 | — | — |
| 2017-07-31 | $62.51 | $137.69 | 328,700 | — | — |
| 2017-07-28 | $62.21 | $137.03 | 437,300 | — | — |
| 2017-07-27 | $62.63 | $137.96 | 333,400 | — | — |
| 2017-07-26 | $62.71 | $138.13 | 379,400 | — | — |
| 2017-07-25 | $61.80 | $136.13 | 374,600 | — | — |
| 2017-07-24 | $61.82 | $136.17 | 526,800 | — | — |
| 2017-07-21 | $62.92 | $138.60 | 306,700 | — | — |
| 2017-07-20 | $62.79 | $138.31 | 384,200 | — | — |
| 2017-07-19 | $62.30 | $137.23 | 268,300 | — | — |
| 2017-07-18 | $62.20 | $137.01 | 397,100 | — | — |
| 2017-07-17 | $61.71 | $135.93 | 375,800 | — | — |
| 2017-07-14 | $61.66 | $135.82 | 481,600 | — | — |
| 2017-07-13 | $61.31 | $135.05 | 574,100 | — | — |
| 2017-07-12 | $60.98 | $134.32 | 404,400 | — | — |
| 2017-07-11 | $60.41 | $133.07 | 417,500 | — | — |
| 2017-07-10 | $60.77 | $133.86 | 495,600 | — | — |
| 2017-07-07 | $61.17 | $134.74 | 431,700 | — | — |
| 2017-07-06 | $61.43 | $135.31 | 658,200 | — | — |
| 2017-07-05 | $61.92 | $136.39 | 764,200 | — | — |
| 2017-07-03 | $62.40 | $137.45 | 311,200 | — | — |
| 2017-06-30 | $62.82 | $138.38 | 339,400 | — | — |
| 2017-06-29 | $62.93 | $138.62 | 383,200 | — | — |
| 2017-06-28 | $63.59 | $140.07 | 354,100 | — | — |
| 2017-06-27 | $63.81 | $140.56 | 627,100 | — | — |
| 2017-06-26 | $64.74 | $142.60 | 927,000 | — | — |
| 2017-06-23 | $64.21 | $141.44 | 342,900 | — | — |
| 2017-06-22 | $64.05 | $141.08 | 551,800 | — | — |
| 2017-06-21 | $64.48 | $142.03 | 392,400 | — | — |
| 2017-06-20 | $65.09 | $143.38 | 497,100 | — | — |
| 2017-06-19 | $65.69 | $144.70 | 347,400 | — | — |
| 2017-06-16 | $65.97 | $145.31 | 540,300 | — | — |
| 2017-06-15 | $65.37 | $143.99 | 490,600 | — | — |
| 2017-06-14 | $65.61 | $144.52 | 587,500 | — | — |
| 2017-06-13 | $65.54 | $144.37 | 473,400 | — | — |
| 2017-06-12 | $64.72 | $142.56 | 735,100 | — | — |
| 2017-06-09 | $65.18 | $143.57 | 828,700 | — | — |
| 2017-06-08 | $66.86 | $147.27 | 829,600 | — | — |
| 2017-06-07 | $66.86 | $147.27 | 572,200 | — | — |
| 2017-06-06 | $66.74 | $147.01 | 1,055,800 | — | — |
| 2017-06-05 | $67.51 | $148.71 | 1,065,900 | — | — |
| 2017-06-02 | $67.60 | $148.90 | 1,424,000 | — | — |
| 2017-06-01 | $68.32 | $150.49 | 640,900 | — | — |
| 2017-05-31 | $68.50 | $150.89 | 547,400 | — | — |
| 2017-05-30 | $70.31 | $150.71 | 555,400 | — | — |
| 2017-05-26 | $69.99 | $150.02 | 690,400 | — | — |
| 2017-05-25 | $70.68 | $151.50 | 422,400 | — | — |
| 2017-05-24 | $70.48 | $151.07 | 486,700 | — | — |
| 2017-05-23 | $70.19 | $150.45 | 553,100 | — | — |
| 2017-05-22 | $69.38 | $148.71 | 468,400 | — | — |
| 2017-05-19 | $75.26 | $161.32 | 485,205 | — | — |
| 2017-05-18 | $74.30 | $159.26 | 585,232 | — | — |
| 2017-05-17 | $74.52 | $159.73 | 1,075,567 | — | — |
| 2017-05-16 | $73.90 | $146.77 | 624,071 | — | — |
| 2017-05-15 | $73.80 | $146.58 | 638,086 | — | — |
| 2017-05-12 | $73.12 | $145.23 | 337,546 | — | — |
| 2017-05-11 | $72.81 | $144.61 | 289,456 | — | — |
| 2017-05-10 | $73.24 | $145.47 | 476,778 | — | — |
| 2017-05-09 | $72.60 | $144.19 | 476,778 | — | — |
| 2017-05-08 | $72.71 | $144.41 | 473,114 | — | — |
| 2017-05-05 | $72.18 | $143.37 | 501,052 | — | — |
| 2017-05-04 | $71.52 | $142.05 | 492,442 | — | — |
| 2017-05-03 | $71.28 | $141.57 | 479,709 | — | — |
| 2017-05-02 | $71.26 | $141.53 | 351,744 | — | — |
| 2017-05-01 | $70.59 | $140.20 | 371,072 | — | — |
| 2017-04-28 | $70.82 | $140.66 | 276,449 | — | — |
| 2017-04-27 | $71.02 | $141.05 | 395,987 | — | — |
| 2017-04-26 | $70.36 | $139.75 | 378,308 | — | — |
| 2017-04-25 | $70.92 | $140.85 | 301,822 | — | — |
| 2017-04-24 | $71.05 | $141.11 | 548,684 | — | — |
| 2017-04-21 | $70.07 | $139.16 | 336,538 | — | — |
| 2017-04-20 | $69.43 | $137.91 | 569,202 | — | — |
| 2017-04-19 | $69.97 | $138.97 | 604,926 | — | — |
| 2017-04-18 | $70.83 | $140.68 | 369,606 | — | — |
| 2017-04-17 | $71.04 | $141.09 | 295,044 | — | — |
| 2017-04-13 | $70.64 | $140.31 | 397,086 | — | — |
| 2017-04-12 | $71.08 | $141.18 | 548,226 | — | — |
| 2017-04-11 | $70.17 | $139.38 | 456,351 | — | — |
| 2017-04-10 | $69.73 | $138.49 | 300,998 | — | — |
| 2017-04-07 | $69.44 | $137.93 | 408,170 | — | — |
| 2017-04-06 | $69.44 | $137.93 | 432,810 | — | — |
| 2017-04-05 | $69.22 | $137.49 | 255,198 | — | — |
| 2017-04-04 | $68.91 | $136.86 | 363,011 | — | — |
| 2017-04-03 | $69.03 | $137.10 | 338,370 | — | — |
| 2017-03-31 | $69.30 | $137.65 | 505,174 | — | — |
| 2017-03-30 | $68.55 | $136.15 | 277,090 | — | — |
| 2017-03-29 | $68.98 | $137.02 | 298,250 | — | — |
| 2017-03-28 | $69.07 | $137.19 | 334,340 | — | — |
| 2017-03-27 | $69.76 | $138.56 | 458,092 | — | — |
| 2017-03-24 | $69.37 | $137.78 | 716,770 | — | — |
| 2017-03-23 | $68.91 | $136.86 | 1,814,230 | — | — |
| 2017-03-22 | $68.57 | $136.19 | 641,200 | — | — |
| 2017-03-21 | $68.50 | $136.06 | 1,317,941 | — | — |
| 2017-03-20 | $67.11 | $133.29 | 601,629 | — | — |
| 2017-03-17 | $67.18 | $133.44 | 1,244,478 | — | — |
| 2017-03-16 | $66.33 | $131.75 | 548,134 | — | — |
| 2017-03-15 | $66.07 | $131.23 | 631,674 | — | — |
| 2017-03-14 | $65.62 | $130.34 | 259,869 | — | — |
| 2017-03-13 | $65.68 | $130.45 | 570,118 | — | — |
| 2017-03-10 | $65.49 | $130.08 | 813,042 | — | — |
| 2017-03-09 | $65.13 | $129.36 | 516,349 | — | — |
| 2017-03-08 | $64.98 | $129.06 | 578,546 | — | — |
| 2017-03-07 | $65.40 | $129.90 | 692,404 | — | — |
| 2017-03-06 | $65.50 | $130.10 | 282,128 | — | — |
| 2017-03-03 | $65.75 | $130.60 | 561,416 | — | — |
| 2017-03-02 | $66.16 | $131.40 | 431,894 | — | — |
| 2017-03-01 | $65.51 | $130.12 | 695,610 | — | — |
| 2017-02-28 | $66.43 | $131.94 | 371,530 | — | — |
| 2017-02-27 | $66.44 | $131.96 | 349,088 | — | — |
| 2017-02-24 | $66.69 | $132.46 | 400,842 | — | — |
| 2017-02-23 | $66.54 | $132.16 | 415,131 | — | — |
| 2017-02-22 | $66.09 | $131.27 | 429,604 | — | — |
| 2017-02-21 | $66.18 | $131.44 | 472,564 | — | — |
| 2017-02-17 | $65.38 | $129.86 | 398,643 | — | — |
| 2017-02-16 | $65.44 | $129.97 | 311,990 | — | — |
| 2017-02-15 | $65.07 | $129.23 | 473,022 | — | — |
| 2017-02-14 | $65.23 | $129.56 | 474,488 | — | — |
| 2017-02-13 | $65.38 | $129.86 | 538,700 | — | — |
| 2017-02-10 | $65.37 | $129.84 | 371,255 | — | — |
| 2017-02-09 | $65.36 | $129.82 | 894,932 | — | — |
| 2017-02-08 | $65.34 | $129.77 | 894,749 | — | — |
| 2017-02-07 | $64.32 | $127.76 | 677,290 | — | — |
| 2017-02-06 | $63.47 | $126.07 | 551,707 | — | — |
| 2017-02-03 | $63.33 | $125.78 | 401,849 | — | — |
| 2017-02-02 | $63.35 | $125.83 | 479,709 | — | — |
| 2017-02-01 | $63.35 | $125.83 | 795,271 | — | — |
| 2017-01-31 | $63.83 | $126.78 | 845,560 | — | — |
| 2017-01-30 | $62.89 | $124.92 | 666,665 | — | — |
| 2017-01-27 | $63.19 | $125.50 | 427,406 | — | — |
| 2017-01-26 | $63.18 | $125.48 | 1,828,611 | — | — |
| 2017-01-25 | $63.76 | $126.63 | 425,390 | — | — |
| 2017-01-24 | $63.90 | $126.91 | 652,009 | — | — |
| 2017-01-23 | $64.10 | $127.32 | 459,099 | — | — |
| 2017-01-20 | $63.68 | $126.48 | 612,529 | — | — |
| 2017-01-19 | $63.13 | $125.39 | 515,433 | — | — |
| 2017-01-18 | $63.65 | $126.41 | 502,884 | — | — |
| 2017-01-17 | $64.84 | $128.78 | 871,574 | — | — |
| 2017-01-13 | $63.96 | $127.04 | 828,888 | — | — |
| 2017-01-12 | $63.57 | $126.26 | 775,302 | — | — |
| 2017-01-11 | $62.59 | $124.31 | 811,668 | — | — |
| 2017-01-10 | $62.05 | $123.25 | 855,727 | — | — |
| 2017-01-09 | $62.94 | $125.00 | 870,292 | — | — |
| 2017-01-06 | $63.69 | $126.50 | 1,100,940 | — | — |
| 2017-01-05 | $63.81 | $126.74 | 1,045,064 | — | — |
| 2017-01-04 | $62.88 | $124.90 | 1,137,397 | — | — |
| 2017-01-03 | $62.97 | $125.07 | 1,706,783 | — | — |