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
- 1997-07-17 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 | $48.45 | $67.52 | 1,202,700 | — | — |
| 2017-12-28 | $48.81 | $68.02 | 804,300 | — | — |
| 2017-12-27 | $48.25 | $67.24 | 895,400 | — | — |
| 2017-12-26 | $48.84 | $68.07 | 861,300 | — | — |
| 2017-12-22 | $49.44 | $68.90 | 905,000 | — | — |
| 2017-12-21 | $49.20 | $68.57 | 1,072,700 | — | — |
| 2017-12-20 | $48.40 | $67.45 | 1,264,600 | — | — |
| 2017-12-19 | $48.30 | $67.31 | 1,032,100 | — | — |
| 2017-12-18 | $48.57 | $67.69 | 931,600 | — | — |
| 2017-12-15 | $47.74 | $66.53 | 3,540,300 | — | — |
| 2017-12-14 | $46.31 | $64.54 | 1,464,600 | — | — |
| 2017-12-13 | $46.51 | $64.82 | 1,508,000 | — | — |
| 2017-12-12 | $46.13 | $64.29 | 1,081,300 | — | — |
| 2017-12-11 | $45.90 | $63.97 | 817,900 | — | — |
| 2017-12-08 | $46.55 | $64.87 | 795,200 | — | — |
| 2017-12-07 | $46.43 | $64.71 | 697,800 | — | — |
| 2017-12-06 | $46.16 | $64.33 | 599,300 | — | — |
| 2017-12-05 | $46.51 | $64.82 | 1,163,500 | — | — |
| 2017-12-04 | $47.92 | $66.78 | 1,022,200 | — | — |
| 2017-12-01 | $47.67 | $66.44 | 1,421,000 | — | — |
| 2017-11-30 | $48.22 | $67.20 | 1,608,300 | — | — |
| 2017-11-29 | $48.36 | $67.40 | 1,558,200 | — | — |
| 2017-11-28 | $46.13 | $64.29 | 922,800 | — | — |
| 2017-11-27 | $44.28 | $61.71 | 684,200 | — | — |
| 2017-11-24 | $44.22 | $61.63 | 220,400 | — | — |
| 2017-11-22 | $44.30 | $61.74 | 486,700 | — | — |
| 2017-11-21 | $44.45 | $61.95 | 940,800 | — | — |
| 2017-11-20 | $44.52 | $62.05 | 640,600 | — | — |
| 2017-11-17 | $44.10 | $61.46 | 730,100 | — | — |
| 2017-11-16 | $44.07 | $61.42 | 783,400 | — | — |
| 2017-11-15 | $44.19 | $61.59 | 744,900 | — | — |
| 2017-11-14 | $43.78 | $61.01 | 570,600 | — | — |
| 2017-11-13 | $43.56 | $60.71 | 919,700 | — | — |
| 2017-11-10 | $43.06 | $60.01 | 733,600 | — | — |
| 2017-11-09 | $43.08 | $60.04 | 1,024,300 | — | — |
| 2017-11-08 | $44.00 | $61.32 | 1,172,800 | — | — |
| 2017-11-07 | $44.73 | $62.34 | 969,200 | — | — |
| 2017-11-06 | $46.23 | $64.43 | 374,900 | — | — |
| 2017-11-03 | $46.29 | $64.51 | 351,500 | — | — |
| 2017-11-02 | $46.45 | $64.73 | 495,000 | — | — |
| 2017-11-01 | $46.09 | $64.23 | 530,400 | — | — |
| 2017-10-31 | $46.62 | $64.97 | 665,600 | — | — |
| 2017-10-30 | $46.50 | $64.80 | 577,800 | — | — |
| 2017-10-27 | $47.24 | $65.84 | 649,900 | — | — |
| 2017-10-26 | $47.13 | $65.68 | 687,000 | — | — |
| 2017-10-25 | $46.33 | $64.57 | 1,081,000 | — | — |
| 2017-10-24 | $46.67 | $65.04 | 887,000 | — | — |
| 2017-10-23 | $45.71 | $63.70 | 1,222,000 | — | — |
| 2017-10-20 | $47.09 | $65.63 | 968,800 | — | — |
| 2017-10-19 | $46.09 | $64.23 | 504,500 | — | — |
| 2017-10-18 | $45.66 | $63.63 | 732,400 | — | — |
| 2017-10-17 | $45.14 | $62.91 | 750,900 | — | — |
| 2017-10-16 | $45.40 | $63.27 | 713,600 | — | — |
| 2017-10-13 | $45.19 | $62.98 | 970,300 | — | — |
| 2017-10-12 | $45.70 | $63.69 | 1,227,300 | — | — |
| 2017-10-11 | $46.38 | $64.38 | 2,677,900 | — | — |
| 2017-10-10 | $47.66 | $66.16 | 2,020,100 | — | — |
| 2017-10-09 | $47.42 | $65.82 | 738,800 | — | — |
| 2017-10-06 | $48.11 | $66.78 | 709,700 | — | — |
| 2017-10-05 | $48.42 | $67.21 | 662,500 | — | — |
| 2017-10-04 | $47.65 | $66.14 | 645,300 | — | — |
| 2017-10-03 | $48.20 | $66.91 | 980,600 | — | — |
| 2017-10-02 | $48.47 | $67.28 | 871,500 | — | — |
| 2017-09-29 | $48.05 | $66.70 | 1,062,900 | — | — |
| 2017-09-28 | $47.61 | $66.09 | 668,100 | — | — |
| 2017-09-27 | $47.65 | $66.14 | 1,447,700 | — | — |
| 2017-09-26 | $46.30 | $64.27 | 812,800 | — | — |
| 2017-09-25 | $45.90 | $63.71 | 663,200 | — | — |
| 2017-09-22 | $45.56 | $63.24 | 542,300 | — | — |
| 2017-09-21 | $45.57 | $63.26 | 396,900 | — | — |
| 2017-09-20 | $45.36 | $62.96 | 891,200 | — | — |
| 2017-09-19 | $44.98 | $62.44 | 1,001,100 | — | — |
| 2017-09-18 | $44.44 | $61.69 | 906,200 | — | — |
| 2017-09-15 | $43.44 | $60.30 | 1,959,300 | — | — |
| 2017-09-14 | $43.37 | $60.20 | 1,154,900 | — | — |
| 2017-09-13 | $44.18 | $61.33 | 1,631,500 | — | — |
| 2017-09-12 | $43.64 | $60.58 | 972,300 | — | — |
| 2017-09-11 | $42.48 | $58.97 | 864,300 | — | — |
| 2017-09-08 | $40.94 | $56.83 | 511,500 | — | — |
| 2017-09-07 | $40.35 | $56.01 | 800,000 | — | — |
| 2017-09-06 | $41.52 | $57.63 | 603,500 | — | — |
| 2017-09-05 | $41.72 | $57.91 | 774,800 | — | — |
| 2017-09-01 | $43.05 | $59.76 | 554,600 | — | — |
| 2017-08-31 | $42.96 | $59.63 | 742,800 | — | — |
| 2017-08-30 | $42.47 | $58.95 | 669,200 | — | — |
| 2017-08-29 | $42.10 | $58.44 | 796,600 | — | — |
| 2017-08-28 | $42.39 | $58.84 | 741,500 | — | — |
| 2017-08-25 | $42.20 | $58.58 | 800,500 | — | — |
| 2017-08-24 | $42.43 | $58.90 | 608,100 | — | — |
| 2017-08-23 | $42.00 | $58.30 | 1,096,000 | — | — |
| 2017-08-22 | $41.62 | $57.77 | 926,800 | — | — |
| 2017-08-21 | $41.07 | $57.01 | 795,800 | — | — |
| 2017-08-18 | $41.33 | $57.37 | 835,100 | — | — |
| 2017-08-17 | $40.92 | $56.80 | 680,400 | — | — |
| 2017-08-16 | $42.44 | $58.91 | 797,300 | — | — |
| 2017-08-15 | $42.46 | $58.94 | 616,500 | — | — |
| 2017-08-14 | $42.31 | $58.73 | 1,070,100 | — | — |
| 2017-08-11 | $41.59 | $57.73 | 895,800 | — | — |
| 2017-08-10 | $41.94 | $58.22 | 953,100 | — | — |
| 2017-08-09 | $43.47 | $60.34 | 591,000 | — | — |
| 2017-08-08 | $43.93 | $60.98 | 645,000 | — | — |
| 2017-08-07 | $43.89 | $60.92 | 771,000 | — | — |
| 2017-08-04 | $43.76 | $60.74 | 814,300 | — | — |
| 2017-08-03 | $43.56 | $60.47 | 884,900 | — | — |
| 2017-08-02 | $44.48 | $61.74 | 2,020,700 | — | — |
| 2017-08-01 | $43.71 | $60.67 | 1,966,900 | — | — |
| 2017-07-31 | $43.15 | $59.90 | 2,662,100 | — | — |
| 2017-07-28 | $41.74 | $57.94 | 9,112,200 | — | — |
| 2017-07-27 | $47.57 | $66.03 | 700,500 | — | — |
| 2017-07-26 | $47.29 | $65.64 | 497,900 | — | — |
| 2017-07-25 | $48.37 | $67.14 | 1,081,500 | — | — |
| 2017-07-24 | $47.41 | $65.81 | 624,000 | — | — |
| 2017-07-21 | $46.78 | $64.93 | 594,700 | — | — |
| 2017-07-20 | $47.67 | $66.17 | 908,400 | — | — |
| 2017-07-19 | $47.78 | $66.32 | 895,600 | — | — |
| 2017-07-18 | $48.33 | $67.09 | 1,490,700 | — | — |
| 2017-07-17 | $48.35 | $67.11 | 1,982,500 | — | — |
| 2017-07-14 | $48.05 | $66.70 | 2,272,400 | — | — |
| 2017-07-13 | $46.65 | $64.75 | 1,435,400 | — | — |
| 2017-07-12 | $46.40 | $64.41 | 1,853,200 | — | — |
| 2017-07-11 | $46.73 | $64.62 | 1,246,300 | — | — |
| 2017-07-10 | $47.08 | $65.10 | 1,053,200 | — | — |
| 2017-07-07 | $47.58 | $65.79 | 731,400 | — | — |
| 2017-07-06 | $47.29 | $65.39 | 983,200 | — | — |
| 2017-07-05 | $48.10 | $66.51 | 1,390,100 | — | — |
| 2017-07-03 | $48.23 | $66.69 | 734,600 | — | — |
| 2017-06-30 | $46.87 | $64.81 | 1,569,500 | — | — |
| 2017-06-29 | $47.11 | $65.14 | 2,105,400 | — | — |
| 2017-06-28 | $45.86 | $63.41 | 1,626,900 | — | — |
| 2017-06-27 | $45.57 | $63.01 | 1,456,900 | — | — |
| 2017-06-26 | $46.08 | $63.72 | 1,352,300 | — | — |
| 2017-06-23 | $45.44 | $62.83 | 10,134,100 | — | — |
| 2017-06-22 | $46.24 | $63.94 | 719,000 | — | — |
| 2017-06-21 | $46.64 | $64.49 | 745,200 | — | — |
| 2017-06-20 | $47.69 | $65.94 | 938,900 | — | — |
| 2017-06-19 | $48.51 | $67.08 | 997,200 | — | — |
| 2017-06-16 | $48.37 | $66.88 | 1,882,600 | — | — |
| 2017-06-15 | $48.55 | $67.13 | 1,029,700 | — | — |
| 2017-06-14 | $48.50 | $67.06 | 1,071,200 | — | — |
| 2017-06-13 | $48.34 | $66.84 | 952,000 | — | — |
| 2017-06-12 | $48.06 | $66.45 | 1,796,500 | — | — |
| 2017-06-09 | $47.96 | $66.32 | 1,156,500 | — | — |
| 2017-06-08 | $46.50 | $64.30 | 1,719,100 | — | — |
| 2017-06-07 | $44.93 | $62.13 | 756,900 | — | — |
| 2017-06-06 | $44.82 | $61.97 | 797,800 | — | — |
| 2017-06-05 | $45.17 | $62.46 | 1,089,000 | — | — |
| 2017-06-02 | $45.23 | $62.54 | 2,770,900 | — | — |
| 2017-06-01 | $44.86 | $62.03 | 1,531,700 | — | — |
| 2017-05-31 | $44.20 | $61.12 | 1,677,800 | — | — |
| 2017-05-30 | $44.45 | $61.46 | 1,940,100 | — | — |
| 2017-05-26 | $45.61 | $63.07 | 2,210,500 | — | — |
| 2017-05-25 | $46.19 | $63.87 | 13,752,400 | — | — |
| 2017-05-24 | $47.03 | $65.03 | 833,000 | — | — |
| 2017-05-23 | $47.94 | $66.29 | 994,000 | — | — |
| 2017-05-22 | $47.39 | $65.53 | 797,800 | — | — |
| 2017-05-19 | $47.03 | $65.03 | 1,436,300 | — | — |
| 2017-05-18 | $46.42 | $64.19 | 928,900 | — | — |
| 2017-05-17 | $45.24 | $62.56 | 1,416,200 | — | — |
| 2017-05-16 | $47.39 | $65.53 | 1,302,800 | — | — |
| 2017-05-15 | $47.58 | $65.79 | 522,500 | — | — |
| 2017-05-12 | $47.14 | $65.18 | 654,400 | — | — |
| 2017-05-11 | $47.26 | $65.35 | 1,044,600 | — | — |
| 2017-05-10 | $48.48 | $67.04 | 838,700 | — | — |
| 2017-05-09 | $48.01 | $66.39 | 789,800 | — | — |
| 2017-05-08 | $48.59 | $67.19 | 739,600 | — | — |
| 2017-05-05 | $48.29 | $66.77 | 434,400 | — | — |
| 2017-05-04 | $48.27 | $66.74 | 564,900 | — | — |
| 2017-05-03 | $47.85 | $66.16 | 736,100 | — | — |
| 2017-05-02 | $47.38 | $65.51 | 1,215,300 | — | — |
| 2017-05-01 | $48.15 | $66.58 | 1,100,100 | — | — |
| 2017-04-28 | $47.47 | $65.64 | 939,100 | — | — |
| 2017-04-27 | $48.83 | $67.52 | 626,900 | — | — |
| 2017-04-26 | $49.84 | $68.92 | 744,500 | — | — |
| 2017-04-25 | $49.31 | $68.18 | 947,000 | — | — |
| 2017-04-24 | $49.75 | $68.79 | 938,400 | — | — |
| 2017-04-21 | $48.34 | $66.84 | 818,500 | — | — |
| 2017-04-20 | $49.20 | $68.03 | 1,153,900 | — | — |
| 2017-04-19 | $48.42 | $66.95 | 1,870,600 | — | — |
| 2017-04-18 | $47.48 | $65.65 | 1,235,500 | — | — |
| 2017-04-17 | $47.58 | $65.79 | 1,290,700 | — | — |
| 2017-04-13 | $46.81 | $64.73 | 1,923,400 | — | — |
| 2017-04-12 | $48.32 | $66.81 | 2,341,800 | — | — |
| 2017-04-11 | $49.42 | $68.33 | 2,802,800 | — | — |
| 2017-04-10 | $49.82 | $68.65 | 1,299,900 | — | — |
| 2017-04-07 | $49.79 | $68.60 | 1,221,100 | — | — |
| 2017-04-06 | $50.31 | $69.32 | 984,000 | — | — |
| 2017-04-05 | $49.90 | $68.76 | 1,477,200 | — | — |
| 2017-04-04 | $50.94 | $70.19 | 1,143,800 | — | — |
| 2017-04-03 | $50.92 | $70.16 | 1,049,500 | — | — |
| 2017-03-31 | $52.01 | $71.66 | 855,300 | — | — |
| 2017-03-30 | $52.11 | $71.80 | 1,115,400 | — | — |
| 2017-03-29 | $50.44 | $69.50 | 755,100 | — | — |
| 2017-03-28 | $50.52 | $69.61 | 821,400 | — | — |
| 2017-03-27 | $49.83 | $68.66 | 983,900 | — | — |
| 2017-03-24 | $49.65 | $68.41 | 1,036,700 | — | — |
| 2017-03-23 | $49.76 | $68.56 | 1,248,800 | — | — |
| 2017-03-22 | $49.25 | $67.86 | 1,319,200 | — | — |
| 2017-03-21 | $49.28 | $67.90 | 2,975,600 | — | — |
| 2017-03-20 | $53.03 | $73.07 | 768,700 | — | — |
| 2017-03-17 | $53.96 | $74.35 | 2,282,300 | — | — |
| 2017-03-16 | $54.42 | $74.98 | 1,011,400 | — | — |
| 2017-03-15 | $54.27 | $74.78 | 1,106,300 | — | — |
| 2017-03-14 | $54.56 | $75.18 | 573,100 | — | — |
| 2017-03-13 | $54.72 | $75.40 | 611,500 | — | — |
| 2017-03-10 | $54.45 | $75.03 | 961,700 | — | — |
| 2017-03-09 | $54.79 | $75.49 | 724,500 | — | — |
| 2017-03-08 | $54.44 | $75.01 | 956,500 | — | — |
| 2017-03-07 | $55.05 | $75.85 | 930,200 | — | — |
| 2017-03-06 | $55.40 | $76.33 | 927,500 | — | — |
| 2017-03-03 | $56.24 | $77.49 | 1,033,700 | — | — |
| 2017-03-02 | $55.15 | $75.99 | 703,300 | — | — |
| 2017-03-01 | $56.45 | $77.78 | 1,269,300 | — | — |
| 2017-02-28 | $54.73 | $75.41 | 994,300 | — | — |
| 2017-02-27 | $55.42 | $76.36 | 1,038,900 | — | — |
| 2017-02-24 | $55.27 | $76.16 | 943,100 | — | — |
| 2017-02-23 | $55.54 | $76.53 | 1,548,000 | — | — |
| 2017-02-22 | $54.98 | $75.76 | 885,600 | — | — |
| 2017-02-21 | $55.43 | $76.38 | 1,248,500 | — | — |
| 2017-02-17 | $55.11 | $75.94 | 1,009,000 | — | — |
| 2017-02-16 | $55.54 | $76.53 | 1,079,400 | — | — |
| 2017-02-15 | $56.04 | $77.22 | 947,900 | — | — |
| 2017-02-14 | $55.89 | $77.01 | 1,142,900 | — | — |
| 2017-02-13 | $55.53 | $76.51 | 852,300 | — | — |
| 2017-02-10 | $55.56 | $76.56 | 818,600 | — | — |
| 2017-02-09 | $54.96 | $75.73 | 766,500 | — | — |
| 2017-02-08 | $53.52 | $73.74 | 961,700 | — | — |
| 2017-02-07 | $54.51 | $75.11 | 541,000 | — | — |
| 2017-02-06 | $54.42 | $74.98 | 685,600 | — | — |
| 2017-02-03 | $55.28 | $76.17 | 1,415,000 | — | — |
| 2017-02-02 | $53.95 | $74.34 | 1,106,700 | — | — |
| 2017-02-01 | $54.81 | $75.52 | 940,000 | — | — |
| 2017-01-31 | $54.87 | $75.60 | 1,123,400 | — | — |
| 2017-01-30 | $55.14 | $75.98 | 1,326,700 | — | — |
| 2017-01-27 | $56.25 | $77.51 | 1,117,000 | — | — |
| 2017-01-26 | $56.00 | $77.16 | 1,616,000 | — | — |
| 2017-01-25 | $55.75 | $76.82 | 2,165,400 | — | — |
| 2017-01-24 | $54.61 | $75.25 | 1,881,500 | — | — |
| 2017-01-23 | $52.54 | $72.39 | 859,000 | — | — |
| 2017-01-20 | $52.63 | $72.52 | 1,525,800 | — | — |
| 2017-01-19 | $50.92 | $70.16 | 1,722,500 | — | — |
| 2017-01-18 | $52.13 | $71.83 | 1,301,700 | — | — |
| 2017-01-17 | $52.12 | $71.58 | 2,178,700 | — | — |
| 2017-01-13 | $53.46 | $73.42 | 1,728,500 | — | — |
| 2017-01-12 | $52.04 | $71.47 | 1,637,300 | — | — |
| 2017-01-11 | $53.51 | $73.49 | 1,531,000 | — | — |
| 2017-01-10 | $53.05 | $72.86 | 1,178,100 | — | — |
| 2017-01-09 | $52.88 | $72.62 | 1,514,300 | — | — |
| 2017-01-06 | $52.36 | $71.91 | 1,074,200 | — | — |
| 2017-01-05 | $52.38 | $71.94 | 906,400 | — | — |
| 2017-01-04 | $53.70 | $73.75 | 1,231,500 | — | — |
| 2017-01-03 | $52.91 | $72.67 | 988,100 | — | — |