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
- 2007-12-28 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 | $59.70 | $91.57 | 232,500 | — | — |
| 2017-12-28 | $59.61 | $91.43 | 148,600 | — | — |
| 2017-12-27 | $58.99 | $90.48 | 296,300 | — | — |
| 2017-12-26 | $58.82 | $90.22 | 177,400 | — | — |
| 2017-12-22 | $59.27 | $90.91 | 236,400 | — | — |
| 2017-12-21 | $58.52 | $89.76 | 456,300 | — | — |
| 2017-12-20 | $59.47 | $91.22 | 331,000 | — | — |
| 2017-12-19 | $59.92 | $91.91 | 281,200 | — | — |
| 2017-12-18 | $60.89 | $93.40 | 368,300 | — | — |
| 2017-12-15 | $61.60 | $94.48 | 700,200 | — | — |
| 2017-12-14 | $60.91 | $93.43 | 222,600 | — | — |
| 2017-12-13 | $61.94 | $94.20 | 317,100 | — | — |
| 2017-12-12 | $62.12 | $94.47 | 443,000 | — | — |
| 2017-12-11 | $62.95 | $95.74 | 315,200 | — | — |
| 2017-12-08 | $63.28 | $96.24 | 280,800 | — | — |
| 2017-12-07 | $63.12 | $95.99 | 389,900 | — | — |
| 2017-12-06 | $63.15 | $96.04 | 201,800 | — | — |
| 2017-12-05 | $62.50 | $95.05 | 262,700 | — | — |
| 2017-12-04 | $63.50 | $96.57 | 339,300 | — | — |
| 2017-12-01 | $63.76 | $96.97 | 231,700 | — | — |
| 2017-11-30 | $64.26 | $97.73 | 374,200 | — | — |
| 2017-11-29 | $63.46 | $96.51 | 315,700 | — | — |
| 2017-11-28 | $63.17 | $96.07 | 265,300 | — | — |
| 2017-11-27 | $62.59 | $95.19 | 564,600 | — | — |
| 2017-11-24 | $62.22 | $94.63 | 94,300 | — | — |
| 2017-11-22 | $62.00 | $94.29 | 216,700 | — | — |
| 2017-11-21 | $62.13 | $94.49 | 278,700 | — | — |
| 2017-11-20 | $61.56 | $93.62 | 308,200 | — | — |
| 2017-11-17 | $61.60 | $93.68 | 660,100 | — | — |
| 2017-11-16 | $61.75 | $93.91 | 312,600 | — | — |
| 2017-11-15 | $61.50 | $93.53 | 403,600 | — | — |
| 2017-11-14 | $62.08 | $94.41 | 350,400 | — | — |
| 2017-11-13 | $60.76 | $92.41 | 260,200 | — | — |
| 2017-11-10 | $60.34 | $91.77 | 365,800 | — | — |
| 2017-11-09 | $60.73 | $92.36 | 168,000 | — | — |
| 2017-11-08 | $60.87 | $92.57 | 218,200 | — | — |
| 2017-11-07 | $60.71 | $92.33 | 314,500 | — | — |
| 2017-11-06 | $60.14 | $91.46 | 298,000 | — | — |
| 2017-11-03 | $59.78 | $90.92 | 249,400 | — | — |
| 2017-11-02 | $59.35 | $90.26 | 301,500 | — | — |
| 2017-11-01 | $58.87 | $89.53 | 408,000 | — | — |
| 2017-10-31 | $59.28 | $90.15 | 325,500 | — | — |
| 2017-10-30 | $59.20 | $90.03 | 424,900 | — | — |
| 2017-10-27 | $59.22 | $90.06 | 371,100 | — | — |
| 2017-10-26 | $58.31 | $88.68 | 306,400 | — | — |
| 2017-10-25 | $58.13 | $88.41 | 352,300 | — | — |
| 2017-10-24 | $58.60 | $89.12 | 348,700 | — | — |
| 2017-10-23 | $58.87 | $89.53 | 198,100 | — | — |
| 2017-10-20 | $58.70 | $89.27 | 219,200 | — | — |
| 2017-10-19 | $58.75 | $89.35 | 236,500 | — | — |
| 2017-10-18 | $58.71 | $89.29 | 252,500 | — | — |
| 2017-10-17 | $58.63 | $89.17 | 158,500 | — | — |
| 2017-10-16 | $58.50 | $88.97 | 243,400 | — | — |
| 2017-10-13 | $58.44 | $88.88 | 264,300 | — | — |
| 2017-10-12 | $58.66 | $89.21 | 464,500 | — | — |
| 2017-10-11 | $58.00 | $88.21 | 375,600 | — | — |
| 2017-10-10 | $57.91 | $88.07 | 381,100 | — | — |
| 2017-10-09 | $57.44 | $87.36 | 256,200 | — | — |
| 2017-10-06 | $57.37 | $87.25 | 369,000 | — | — |
| 2017-10-05 | $57.73 | $87.80 | 277,300 | — | — |
| 2017-10-04 | $57.66 | $87.69 | 313,400 | — | — |
| 2017-10-03 | $57.30 | $87.14 | 381,100 | — | — |
| 2017-10-02 | $57.27 | $87.10 | 293,100 | — | — |
| 2017-09-29 | $56.94 | $86.60 | 278,200 | — | — |
| 2017-09-28 | $57.50 | $87.45 | 170,500 | — | — |
| 2017-09-27 | $57.42 | $87.33 | 334,900 | — | — |
| 2017-09-26 | $57.78 | $87.87 | 451,500 | — | — |
| 2017-09-25 | $57.87 | $88.01 | 504,400 | — | — |
| 2017-09-22 | $57.75 | $87.83 | 309,800 | — | — |
| 2017-09-21 | $58.64 | $89.18 | 325,500 | — | — |
| 2017-09-20 | $58.34 | $88.73 | 274,400 | — | — |
| 2017-09-19 | $58.47 | $88.92 | 175,800 | — | — |
| 2017-09-18 | $58.41 | $88.83 | 190,400 | — | — |
| 2017-09-15 | $58.96 | $89.67 | 572,500 | — | — |
| 2017-09-14 | $59.23 | $90.08 | 236,200 | — | — |
| 2017-09-13 | $59.22 | $89.27 | 310,700 | — | — |
| 2017-09-12 | $59.35 | $89.46 | 352,800 | — | — |
| 2017-09-11 | $60.65 | $91.42 | 217,200 | — | — |
| 2017-09-08 | $60.24 | $90.80 | 238,200 | — | — |
| 2017-09-07 | $59.99 | $90.43 | 311,300 | — | — |
| 2017-09-06 | $59.70 | $89.99 | 224,000 | — | — |
| 2017-09-05 | $60.16 | $90.68 | 235,700 | — | — |
| 2017-09-01 | $60.23 | $90.79 | 174,200 | — | — |
| 2017-08-31 | $60.32 | $90.92 | 223,300 | — | — |
| 2017-08-30 | $59.83 | $90.18 | 193,900 | — | — |
| 2017-08-29 | $60.32 | $90.92 | 238,100 | — | — |
| 2017-08-28 | $60.77 | $91.60 | 193,200 | — | — |
| 2017-08-25 | $60.78 | $91.62 | 278,900 | — | — |
| 2017-08-24 | $60.46 | $91.13 | 240,700 | — | — |
| 2017-08-23 | $60.36 | $90.98 | 559,900 | — | — |
| 2017-08-22 | $60.37 | $91.00 | 423,700 | — | — |
| 2017-08-21 | $59.47 | $89.64 | 468,900 | — | — |
| 2017-08-18 | $59.24 | $89.30 | 823,700 | — | — |
| 2017-08-17 | $59.41 | $89.55 | 395,400 | — | — |
| 2017-08-16 | $60.26 | $90.83 | 281,400 | — | — |
| 2017-08-15 | $60.48 | $91.16 | 223,500 | — | — |
| 2017-08-14 | $60.52 | $91.22 | 270,600 | — | — |
| 2017-08-11 | $60.18 | $90.71 | 286,600 | — | — |
| 2017-08-10 | $60.60 | $91.35 | 318,500 | — | — |
| 2017-08-09 | $60.73 | $91.54 | 289,300 | — | — |
| 2017-08-08 | $61.26 | $92.34 | 253,900 | — | — |
| 2017-08-07 | $60.93 | $91.84 | 390,900 | — | — |
| 2017-08-04 | $60.28 | $90.86 | 452,800 | — | — |
| 2017-08-03 | $59.82 | $90.17 | 714,200 | — | — |
| 2017-08-02 | $59.13 | $89.13 | 862,400 | — | — |
| 2017-08-01 | $58.92 | $88.81 | 1,453,600 | — | — |
| 2017-07-31 | $57.79 | $87.11 | 839,800 | — | — |
| 2017-07-28 | $58.54 | $88.24 | 609,000 | — | — |
| 2017-07-27 | $59.08 | $89.05 | 590,100 | — | — |
| 2017-07-26 | $59.29 | $89.37 | 665,600 | — | — |
| 2017-07-25 | $60.27 | $90.85 | 404,300 | — | — |
| 2017-07-24 | $60.43 | $91.09 | 512,700 | — | — |
| 2017-07-21 | $61.77 | $93.11 | 290,200 | — | — |
| 2017-07-20 | $60.78 | $91.62 | 601,600 | — | — |
| 2017-07-19 | $59.74 | $90.05 | 310,100 | — | — |
| 2017-07-18 | $59.51 | $89.70 | 233,900 | — | — |
| 2017-07-17 | $59.32 | $89.42 | 355,000 | — | — |
| 2017-07-14 | $59.68 | $89.96 | 424,100 | — | — |
| 2017-07-13 | $59.45 | $89.61 | 336,000 | — | — |
| 2017-07-12 | $60.07 | $90.55 | 345,700 | — | — |
| 2017-07-11 | $59.35 | $89.46 | 450,400 | — | — |
| 2017-07-10 | $59.71 | $90.00 | 467,100 | — | — |
| 2017-07-07 | $60.30 | $90.89 | 311,200 | — | — |
| 2017-07-06 | $60.01 | $90.46 | 318,000 | — | — |
| 2017-07-05 | $60.42 | $91.07 | 315,000 | — | — |
| 2017-07-03 | $61.05 | $92.02 | 101,200 | — | — |
| 2017-06-30 | $61.02 | $91.98 | 224,900 | — | — |
| 2017-06-29 | $61.27 | $92.36 | 186,100 | — | — |
| 2017-06-28 | $62.04 | $93.52 | 245,100 | — | — |
| 2017-06-27 | $62.24 | $93.82 | 244,700 | — | — |
| 2017-06-26 | $63.25 | $95.34 | 187,000 | — | — |
| 2017-06-23 | $63.14 | $95.17 | 351,100 | — | — |
| 2017-06-22 | $63.20 | $95.26 | 224,300 | — | — |
| 2017-06-21 | $63.06 | $95.05 | 214,500 | — | — |
| 2017-06-20 | $63.25 | $95.34 | 195,800 | — | — |
| 2017-06-19 | $63.44 | $95.63 | 304,500 | — | — |
| 2017-06-16 | $63.78 | $96.14 | 714,100 | — | — |
| 2017-06-15 | $62.95 | $94.89 | 262,500 | — | — |
| 2017-06-14 | $62.84 | $94.72 | 385,000 | — | — |
| 2017-06-13 | $62.52 | $94.24 | 377,900 | — | — |
| 2017-06-12 | $62.26 | $93.06 | 348,000 | — | — |
| 2017-06-09 | $62.55 | $93.49 | 334,600 | — | — |
| 2017-06-08 | $62.05 | $92.74 | 290,700 | — | — |
| 2017-06-07 | $62.37 | $93.22 | 340,100 | — | — |
| 2017-06-06 | $62.73 | $93.76 | 345,600 | — | — |
| 2017-06-05 | $62.69 | $93.70 | 280,800 | — | — |
| 2017-06-02 | $63.02 | $94.19 | 374,500 | — | — |
| 2017-06-01 | $62.44 | $93.33 | 328,600 | — | — |
| 2017-05-31 | $61.96 | $92.61 | 282,400 | — | — |
| 2017-05-30 | $61.40 | $91.77 | 155,100 | — | — |
| 2017-05-26 | $61.41 | $91.79 | 137,800 | — | — |
| 2017-05-25 | $61.38 | $91.74 | 239,500 | — | — |
| 2017-05-24 | $60.97 | $91.13 | 261,800 | — | — |
| 2017-05-23 | $60.92 | $91.05 | 227,500 | — | — |
| 2017-05-22 | $60.52 | $90.46 | 256,900 | — | — |
| 2017-05-19 | $60.05 | $89.75 | 404,100 | — | — |
| 2017-05-18 | $60.11 | $89.84 | 361,900 | — | — |
| 2017-05-17 | $60.28 | $90.10 | 308,200 | — | — |
| 2017-05-16 | $60.39 | $90.26 | 337,500 | — | — |
| 2017-05-15 | $60.92 | $91.05 | 353,100 | — | — |
| 2017-05-12 | $60.68 | $90.69 | 208,600 | — | — |
| 2017-05-11 | $60.35 | $90.20 | 278,400 | — | — |
| 2017-05-10 | $60.28 | $90.10 | 230,600 | — | — |
| 2017-05-09 | $60.02 | $89.71 | 205,600 | — | — |
| 2017-05-08 | $60.63 | $90.62 | 225,200 | — | — |
| 2017-05-05 | $60.80 | $90.87 | 272,800 | — | — |
| 2017-05-04 | $60.27 | $90.08 | 342,300 | — | — |
| 2017-05-03 | $59.75 | $89.30 | 317,300 | — | — |
| 2017-05-02 | $59.97 | $89.63 | 480,800 | — | — |
| 2017-05-01 | $60.00 | $89.68 | 647,700 | — | — |
| 2017-04-28 | $59.78 | $89.35 | 423,500 | — | — |
| 2017-04-27 | $60.42 | $90.31 | 442,400 | — | — |
| 2017-04-26 | $59.92 | $89.56 | 391,600 | — | — |
| 2017-04-25 | $60.15 | $89.90 | 420,900 | — | — |
| 2017-04-24 | $60.02 | $89.71 | 421,100 | — | — |
| 2017-04-21 | $59.54 | $88.99 | 509,200 | — | — |
| 2017-04-20 | $59.35 | $88.71 | 433,800 | — | — |
| 2017-04-19 | $59.67 | $89.19 | 609,500 | — | — |
| 2017-04-18 | $60.40 | $90.28 | 388,500 | — | — |
| 2017-04-17 | $60.41 | $90.29 | 352,300 | — | — |
| 2017-04-13 | $59.78 | $89.35 | 423,000 | — | — |
| 2017-04-12 | $59.66 | $89.17 | 1,014,600 | — | — |
| 2017-04-11 | $59.62 | $89.11 | 498,300 | — | — |
| 2017-04-10 | $59.13 | $88.38 | 487,300 | — | — |
| 2017-04-07 | $58.98 | $88.15 | 306,000 | — | — |
| 2017-04-06 | $59.41 | $88.80 | 331,100 | — | — |
| 2017-04-05 | $59.15 | $88.41 | 595,900 | — | — |
| 2017-04-04 | $58.85 | $87.96 | 313,300 | — | — |
| 2017-04-03 | $58.56 | $87.53 | 466,800 | — | — |
| 2017-03-31 | $58.70 | $87.74 | 559,600 | — | — |
| 2017-03-30 | $58.84 | $87.94 | 275,400 | — | — |
| 2017-03-29 | $58.84 | $87.94 | 436,500 | — | — |
| 2017-03-28 | $59.01 | $88.20 | 548,900 | — | — |
| 2017-03-27 | $58.82 | $87.91 | 430,000 | — | — |
| 2017-03-24 | $58.79 | $87.87 | 274,900 | — | — |
| 2017-03-23 | $58.51 | $87.45 | 394,000 | — | — |
| 2017-03-22 | $58.49 | $87.42 | 403,400 | — | — |
| 2017-03-21 | $58.14 | $86.90 | 320,900 | — | — |
| 2017-03-20 | $57.46 | $85.88 | 513,900 | — | — |
| 2017-03-17 | $57.75 | $86.32 | 1,879,900 | — | — |
| 2017-03-16 | $57.58 | $86.06 | 505,700 | — | — |
| 2017-03-15 | $58.14 | $86.90 | 1,599,700 | — | — |
| 2017-03-14 | $56.99 | $85.18 | 480,700 | — | — |
| 2017-03-13 | $56.97 | $85.15 | 469,200 | — | — |
| 2017-03-10 | $56.60 | $83.81 | 399,100 | — | — |
| 2017-03-09 | $56.51 | $83.68 | 390,600 | — | — |
| 2017-03-08 | $56.69 | $83.95 | 436,300 | — | — |
| 2017-03-07 | $58.13 | $86.08 | 312,900 | — | — |
| 2017-03-06 | $58.48 | $86.60 | 305,000 | — | — |
| 2017-03-03 | $58.78 | $87.04 | 366,300 | — | — |
| 2017-03-02 | $58.99 | $87.35 | 272,800 | — | — |
| 2017-03-01 | $58.66 | $86.86 | 440,500 | — | — |
| 2017-02-28 | $58.50 | $86.63 | 539,100 | — | — |
| 2017-02-27 | $57.98 | $85.86 | 338,100 | — | — |
| 2017-02-24 | $57.85 | $85.66 | 461,600 | — | — |
| 2017-02-23 | $57.50 | $85.14 | 745,300 | — | — |
| 2017-02-22 | $57.49 | $85.13 | 806,000 | — | — |
| 2017-02-21 | $57.94 | $85.80 | 524,500 | — | — |
| 2017-02-17 | $57.62 | $85.32 | 620,800 | — | — |
| 2017-02-16 | $57.40 | $85.00 | 332,700 | — | — |
| 2017-02-15 | $56.54 | $83.72 | 282,900 | — | — |
| 2017-02-14 | $56.46 | $83.60 | 301,300 | — | — |
| 2017-02-13 | $56.36 | $83.46 | 247,600 | — | — |
| 2017-02-10 | $56.50 | $83.66 | 550,600 | — | — |
| 2017-02-09 | $56.49 | $83.65 | 172,200 | — | — |
| 2017-02-08 | $56.75 | $84.03 | 338,800 | — | — |
| 2017-02-07 | $56.56 | $83.75 | 205,900 | — | — |
| 2017-02-06 | $56.61 | $83.83 | 136,900 | — | — |
| 2017-02-03 | $56.92 | $84.29 | 245,100 | — | — |
| 2017-02-02 | $56.57 | $83.77 | 287,900 | — | — |
| 2017-02-01 | $56.09 | $83.06 | 199,000 | — | — |
| 2017-01-31 | $57.11 | $84.57 | 348,400 | — | — |
| 2017-01-30 | $56.45 | $83.59 | 262,100 | — | — |
| 2017-01-27 | $57.12 | $84.58 | 269,900 | — | — |
| 2017-01-26 | $57.16 | $84.64 | 237,600 | — | — |
| 2017-01-25 | $57.02 | $84.43 | 226,300 | — | — |
| 2017-01-24 | $57.38 | $84.97 | 166,400 | — | — |
| 2017-01-23 | $57.09 | $84.54 | 180,200 | — | — |
| 2017-01-20 | $57.15 | $84.63 | 426,100 | — | — |
| 2017-01-19 | $56.87 | $84.21 | 269,800 | — | — |
| 2017-01-18 | $57.45 | $85.07 | 372,200 | — | — |
| 2017-01-17 | $57.34 | $84.91 | 258,800 | — | — |
| 2017-01-13 | $57.16 | $84.64 | 177,800 | — | — |
| 2017-01-12 | $57.22 | $84.73 | 276,900 | — | — |
| 2017-01-11 | $57.41 | $85.01 | 356,000 | — | — |
| 2017-01-10 | $56.77 | $84.06 | 226,600 | — | — |
| 2017-01-09 | $56.41 | $83.53 | 317,000 | — | — |
| 2017-01-06 | $57.51 | $85.16 | 275,000 | — | — |
| 2017-01-05 | $57.24 | $84.76 | 283,900 | — | — |
| 2017-01-04 | $57.00 | $84.40 | 521,500 | — | — |
| 2017-01-03 | $56.66 | $83.90 | 263,800 | — | — |