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
- 2009-10-09 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 | $67.28 | $68.58 | 109,400 | — | — |
| 2017-12-28 | $67.02 | $68.32 | 299,200 | — | — |
| 2017-12-27 | $67.36 | $68.66 | 202,500 | — | — |
| 2017-12-26 | $67.32 | $68.62 | 297,800 | — | — |
| 2017-12-22 | $67.43 | $68.73 | 201,900 | — | — |
| 2017-12-21 | $67.35 | $68.65 | 394,200 | — | — |
| 2017-12-20 | $66.22 | $67.50 | 246,400 | — | — |
| 2017-12-19 | $65.09 | $66.35 | 289,800 | — | — |
| 2017-12-18 | $63.69 | $64.92 | 498,000 | — | — |
| 2017-12-15 | $63.50 | $64.73 | 243,400 | — | — |
| 2017-12-14 | $63.49 | $64.72 | 201,500 | — | — |
| 2017-12-13 | $63.93 | $65.17 | 202,100 | — | — |
| 2017-12-12 | $64.47 | $65.72 | 253,700 | — | — |
| 2017-12-11 | $65.26 | $66.52 | 517,800 | — | — |
| 2017-12-08 | $64.91 | $66.16 | 289,000 | — | — |
| 2017-12-07 | $63.65 | $64.88 | 729,000 | — | — |
| 2017-12-06 | $63.43 | $64.66 | 314,300 | — | — |
| 2017-12-05 | $62.09 | $63.29 | 164,500 | — | — |
| 2017-12-04 | $62.20 | $63.40 | 164,800 | — | — |
| 2017-12-01 | $63.77 | $65.00 | 163,200 | — | — |
| 2017-11-30 | $63.72 | $64.95 | 1,147,000 | — | — |
| 2017-11-29 | $63.94 | $65.18 | 136,200 | — | — |
| 2017-11-28 | $64.84 | $66.09 | 107,900 | — | — |
| 2017-11-27 | $65.44 | $66.71 | 110,600 | — | — |
| 2017-11-24 | $67.32 | $68.62 | 229,700 | — | — |
| 2017-11-22 | $67.40 | $68.70 | 220,000 | — | — |
| 2017-11-21 | $64.64 | $65.89 | 153,100 | — | — |
| 2017-11-20 | $63.61 | $64.84 | 112,600 | — | — |
| 2017-11-17 | $64.84 | $66.09 | 122,600 | — | — |
| 2017-11-16 | $64.72 | $65.97 | 252,400 | — | — |
| 2017-11-15 | $62.51 | $63.72 | 376,500 | — | — |
| 2017-11-14 | $60.02 | $61.18 | 379,000 | — | — |
| 2017-11-13 | $62.42 | $63.63 | 191,100 | — | — |
| 2017-11-10 | $63.82 | $65.05 | 100,800 | — | — |
| 2017-11-09 | $66.83 | $68.12 | 228,500 | — | — |
| 2017-11-08 | $65.80 | $67.07 | 203,200 | — | — |
| 2017-11-07 | $66.06 | $67.34 | 141,700 | — | — |
| 2017-11-06 | $67.50 | $68.80 | 73,300 | — | — |
| 2017-11-03 | $67.03 | $68.33 | 150,400 | — | — |
| 2017-11-02 | $68.92 | $70.25 | 222,100 | — | — |
| 2017-11-01 | $68.26 | $69.58 | 339,300 | — | — |
| 2017-10-31 | $67.83 | $69.14 | 215,000 | — | — |
| 2017-10-30 | $66.45 | $67.73 | 140,300 | — | — |
| 2017-10-27 | $67.45 | $68.75 | 196,200 | — | — |
| 2017-10-26 | $68.46 | $69.78 | 241,100 | — | — |
| 2017-10-25 | $69.09 | $70.43 | 565,300 | — | — |
| 2017-10-24 | $71.11 | $72.48 | 504,800 | — | — |
| 2017-10-23 | $69.89 | $71.24 | 630,900 | — | — |
| 2017-10-20 | $66.60 | $67.89 | 297,200 | — | — |
| 2017-10-19 | $64.38 | $65.62 | 206,100 | — | — |
| 2017-10-18 | $63.69 | $64.92 | 292,200 | — | — |
| 2017-10-17 | $64.14 | $65.38 | 254,800 | — | — |
| 2017-10-16 | $66.82 | $68.11 | 121,000 | — | — |
| 2017-10-13 | $67.74 | $69.05 | 245,300 | — | — |
| 2017-10-12 | $67.92 | $69.23 | 160,000 | — | — |
| 2017-10-11 | $67.46 | $68.76 | 109,800 | — | — |
| 2017-10-10 | $67.16 | $68.46 | 226,900 | — | — |
| 2017-10-09 | $67.35 | $68.65 | 168,200 | — | — |
| 2017-10-06 | $67.29 | $68.59 | 243,700 | — | — |
| 2017-10-05 | $67.19 | $68.49 | 203,600 | — | — |
| 2017-10-04 | $65.89 | $67.16 | 210,000 | — | — |
| 2017-10-03 | $66.05 | $67.33 | 289,500 | — | — |
| 2017-10-02 | $65.81 | $67.08 | 188,800 | — | — |
| 2017-09-29 | $65.10 | $66.36 | 389,900 | — | — |
| 2017-09-28 | $62.00 | $63.20 | 201,100 | — | — |
| 2017-09-27 | $61.54 | $62.73 | 165,800 | — | — |
| 2017-09-26 | $61.20 | $62.38 | 119,200 | — | — |
| 2017-09-25 | $61.47 | $62.66 | 267,700 | — | — |
| 2017-09-22 | $62.36 | $63.57 | 145,100 | — | — |
| 2017-09-21 | $61.48 | $62.67 | 230,500 | — | — |
| 2017-09-20 | $60.36 | $61.53 | 120,300 | — | — |
| 2017-09-19 | $60.51 | $61.68 | 73,000 | — | — |
| 2017-09-18 | $60.93 | $62.11 | 72,400 | — | — |
| 2017-09-15 | $60.73 | $61.90 | 108,700 | — | — |
| 2017-09-14 | $61.01 | $62.19 | 50,300 | — | — |
| 2017-09-13 | $60.65 | $61.82 | 157,700 | — | — |
| 2017-09-12 | $61.40 | $62.59 | 121,400 | — | — |
| 2017-09-11 | $61.95 | $63.15 | 200,000 | — | — |
| 2017-09-08 | $61.90 | $63.10 | 100,500 | — | — |
| 2017-09-07 | $62.47 | $63.68 | 162,200 | — | — |
| 2017-09-06 | $62.01 | $63.21 | 196,100 | — | — |
| 2017-09-05 | $62.70 | $63.91 | 130,800 | — | — |
| 2017-09-01 | $61.95 | $63.15 | 100,300 | — | — |
| 2017-08-31 | $61.01 | $62.19 | 224,700 | — | — |
| 2017-08-30 | $61.36 | $62.55 | 144,600 | — | — |
| 2017-08-29 | $61.85 | $63.05 | 144,800 | — | — |
| 2017-08-28 | $62.61 | $63.82 | 244,200 | — | — |
| 2017-08-25 | $62.06 | $63.26 | 180,700 | — | — |
| 2017-08-24 | $62.81 | $64.02 | 356,300 | — | — |
| 2017-08-23 | $59.49 | $60.64 | 352,300 | — | — |
| 2017-08-22 | $58.74 | $59.88 | 291,000 | — | — |
| 2017-08-21 | $58.20 | $59.33 | 141,600 | — | — |
| 2017-08-18 | $59.90 | $61.06 | 301,100 | — | — |
| 2017-08-17 | $60.21 | $61.37 | 304,300 | — | — |
| 2017-08-16 | $62.34 | $63.55 | 268,000 | — | — |
| 2017-08-15 | $61.98 | $63.18 | 328,300 | — | — |
| 2017-08-14 | $61.12 | $62.30 | 1,054,600 | — | — |
| 2017-08-11 | $55.01 | $56.07 | 400,000 | — | — |
| 2017-08-10 | $53.40 | $54.43 | 154,900 | — | — |
| 2017-08-09 | $52.87 | $53.89 | 200,900 | — | — |
| 2017-08-08 | $54.41 | $55.46 | 187,500 | — | — |
| 2017-08-07 | $56.04 | $57.12 | 96,100 | — | — |
| 2017-08-04 | $56.64 | $57.73 | 234,800 | — | — |
| 2017-08-03 | $56.07 | $57.15 | 171,600 | — | — |
| 2017-08-02 | $55.90 | $56.98 | 207,000 | — | — |
| 2017-08-01 | $55.33 | $56.40 | 195,100 | — | — |
| 2017-07-31 | $54.35 | $55.40 | 179,900 | — | — |
| 2017-07-28 | $54.55 | $55.60 | 192,600 | — | — |
| 2017-07-27 | $54.03 | $55.07 | 160,700 | — | — |
| 2017-07-26 | $54.26 | $55.31 | 168,000 | — | — |
| 2017-07-25 | $54.70 | $55.76 | 474,400 | — | — |
| 2017-07-24 | $55.34 | $56.41 | 318,200 | — | — |
| 2017-07-21 | $55.87 | $56.95 | 381,600 | — | — |
| 2017-07-20 | $54.53 | $55.58 | 374,700 | — | — |
| 2017-07-19 | $52.90 | $53.92 | 444,900 | — | — |
| 2017-07-18 | $52.68 | $53.70 | 478,600 | — | — |
| 2017-07-17 | $53.00 | $54.02 | 357,900 | — | — |
| 2017-07-14 | $54.78 | $55.84 | 191,100 | — | — |
| 2017-07-13 | $54.80 | $55.86 | 674,000 | — | — |
| 2017-07-12 | $56.44 | $57.53 | 170,000 | — | — |
| 2017-07-11 | $56.79 | $57.89 | 273,300 | — | — |
| 2017-07-10 | $57.10 | $58.20 | 234,400 | — | — |
| 2017-07-07 | $58.93 | $60.07 | 146,700 | — | — |
| 2017-07-06 | $58.89 | $60.03 | 208,800 | — | — |
| 2017-07-05 | $58.50 | $59.63 | 138,500 | — | — |
| 2017-07-03 | $58.66 | $59.79 | 80,600 | — | — |
| 2017-06-30 | $58.85 | $59.99 | 150,500 | — | — |
| 2017-06-29 | $58.63 | $59.76 | 120,900 | — | — |
| 2017-06-28 | $59.16 | $60.30 | 200,600 | — | — |
| 2017-06-27 | $58.53 | $59.66 | 282,000 | — | — |
| 2017-06-26 | $59.16 | $60.30 | 163,900 | — | — |
| 2017-06-23 | $58.85 | $59.99 | 169,000 | — | — |
| 2017-06-22 | $59.99 | $61.15 | 388,800 | — | — |
| 2017-06-21 | $58.47 | $59.60 | 2,018,700 | — | — |
| 2017-06-20 | $63.80 | $65.03 | 261,000 | — | — |
| 2017-06-19 | $64.95 | $66.21 | 524,600 | — | — |
| 2017-06-16 | $62.75 | $63.96 | 167,200 | — | — |
| 2017-06-15 | $61.95 | $63.15 | 256,600 | — | — |
| 2017-06-14 | $62.96 | $64.18 | 164,100 | — | — |
| 2017-06-13 | $62.46 | $63.67 | 271,000 | — | — |
| 2017-06-12 | $62.15 | $63.35 | 326,900 | — | — |
| 2017-06-09 | $63.99 | $65.23 | 279,000 | — | — |
| 2017-06-08 | $63.31 | $64.53 | 335,800 | — | — |
| 2017-06-07 | $62.70 | $63.91 | 694,700 | — | — |
| 2017-06-06 | $62.83 | $64.04 | 339,800 | — | — |
| 2017-06-05 | $63.86 | $65.09 | 157,400 | — | — |
| 2017-06-02 | $64.27 | $65.51 | 266,500 | — | — |
| 2017-06-01 | $64.42 | $65.67 | 269,000 | — | — |
| 2017-05-31 | $62.52 | $63.73 | 312,800 | — | — |
| 2017-05-30 | $62.76 | $63.97 | 238,300 | — | — |
| 2017-05-26 | $63.01 | $64.23 | 216,400 | — | — |
| 2017-05-25 | $62.52 | $63.73 | 380,900 | — | — |
| 2017-05-24 | $60.44 | $61.61 | 198,600 | — | — |
| 2017-05-23 | $59.18 | $60.32 | 185,500 | — | — |
| 2017-05-22 | $59.43 | $60.58 | 127,100 | — | — |
| 2017-05-19 | $59.56 | $60.71 | 236,100 | — | — |
| 2017-05-18 | $57.07 | $58.17 | 403,300 | — | — |
| 2017-05-17 | $59.28 | $60.43 | 257,900 | — | — |
| 2017-05-16 | $59.46 | $60.61 | 232,900 | — | — |
| 2017-05-15 | $58.85 | $59.99 | 224,500 | — | — |
| 2017-05-12 | $59.83 | $60.99 | 272,800 | — | — |
| 2017-05-11 | $59.14 | $60.28 | 165,900 | — | — |
| 2017-05-10 | $58.75 | $59.89 | 288,200 | — | — |
| 2017-05-09 | $57.46 | $58.57 | 365,900 | — | — |
| 2017-05-08 | $58.07 | $59.19 | 350,100 | — | — |
| 2017-05-05 | $58.03 | $59.15 | 245,000 | — | — |
| 2017-05-04 | $57.98 | $59.10 | 300,100 | — | — |
| 2017-05-03 | $58.08 | $59.20 | 192,800 | — | — |
| 2017-05-02 | $57.08 | $58.18 | 354,600 | — | — |
| 2017-05-01 | $54.69 | $55.75 | 91,700 | — | — |
| 2017-04-28 | $54.54 | $55.59 | 262,500 | — | — |
| 2017-04-27 | $54.99 | $56.05 | 328,600 | — | — |
| 2017-04-26 | $56.24 | $57.33 | 227,400 | — | — |
| 2017-04-25 | $57.74 | $58.86 | 176,900 | — | — |
| 2017-04-24 | $58.86 | $60.00 | 127,200 | — | — |
| 2017-04-21 | $57.78 | $58.90 | 112,500 | — | — |
| 2017-04-20 | $57.73 | $58.85 | 123,300 | — | — |
| 2017-04-19 | $56.78 | $57.88 | 242,900 | — | — |
| 2017-04-18 | $58.11 | $59.23 | 152,800 | — | — |
| 2017-04-17 | $58.95 | $60.09 | 176,600 | — | — |
| 2017-04-13 | $58.27 | $59.40 | 140,700 | — | — |
| 2017-04-12 | $58.25 | $59.38 | 537,000 | — | — |
| 2017-04-11 | $58.73 | $59.87 | 654,800 | — | — |
| 2017-04-10 | $59.18 | $60.32 | 531,300 | — | — |
| 2017-04-07 | $56.02 | $57.10 | 341,400 | — | — |
| 2017-04-06 | $56.54 | $57.63 | 346,500 | — | — |
| 2017-04-05 | $54.87 | $55.93 | 321,200 | — | — |
| 2017-04-04 | $54.79 | $55.85 | 141,800 | — | — |
| 2017-04-03 | $53.45 | $54.48 | 745,100 | — | — |
| 2017-03-31 | $54.22 | $55.27 | 287,000 | — | — |
| 2017-03-30 | $55.00 | $56.06 | 237,300 | — | — |
| 2017-03-29 | $54.20 | $55.25 | 338,700 | — | — |
| 2017-03-28 | $52.99 | $54.01 | 255,200 | — | — |
| 2017-03-27 | $52.08 | $53.09 | 377,000 | — | — |
| 2017-03-24 | $52.34 | $53.35 | 153,500 | — | — |
| 2017-03-23 | $50.12 | $51.09 | 259,100 | — | — |
| 2017-03-22 | $49.69 | $50.65 | 247,800 | — | — |
| 2017-03-21 | $49.32 | $50.27 | 217,200 | — | — |
| 2017-03-20 | $50.22 | $51.19 | 161,500 | — | — |
| 2017-03-17 | $48.71 | $49.65 | 295,600 | — | — |
| 2017-03-16 | $49.08 | $50.03 | 343,700 | — | — |
| 2017-03-15 | $47.89 | $48.82 | 214,600 | — | — |
| 2017-03-14 | $46.99 | $47.90 | 222,300 | — | — |
| 2017-03-13 | $46.70 | $47.60 | 149,200 | — | — |
| 2017-03-10 | $46.28 | $47.17 | 305,900 | — | — |
| 2017-03-09 | $46.75 | $47.65 | 160,300 | — | — |
| 2017-03-08 | $47.00 | $47.91 | 272,500 | — | — |
| 2017-03-07 | $47.07 | $47.98 | 132,900 | — | — |
| 2017-03-06 | $47.12 | $48.03 | 246,800 | — | — |
| 2017-03-03 | $46.99 | $47.90 | 203,600 | — | — |
| 2017-03-02 | $46.14 | $47.03 | 116,200 | — | — |
| 2017-03-01 | $46.83 | $47.74 | 302,200 | — | — |
| 2017-02-28 | $45.77 | $46.65 | 228,000 | — | — |
| 2017-02-27 | $45.73 | $46.61 | 179,800 | — | — |
| 2017-02-24 | $45.88 | $46.77 | 178,200 | — | — |
| 2017-02-23 | $46.21 | $47.10 | 206,100 | — | — |
| 2017-02-22 | $47.34 | $48.26 | 439,100 | — | — |
| 2017-02-21 | $48.32 | $49.25 | 431,200 | — | — |
| 2017-02-17 | $47.05 | $47.96 | 402,400 | — | — |
| 2017-02-16 | $46.37 | $47.27 | 162,100 | — | — |
| 2017-02-15 | $47.09 | $48.00 | 444,200 | — | — |
| 2017-02-14 | $47.16 | $48.07 | 288,900 | — | — |
| 2017-02-13 | $46.70 | $47.60 | 173,000 | — | — |
| 2017-02-10 | $46.50 | $47.40 | 219,700 | — | — |
| 2017-02-09 | $45.85 | $46.74 | 451,400 | — | — |
| 2017-02-08 | $45.77 | $46.65 | 357,300 | — | — |
| 2017-02-07 | $47.18 | $48.09 | 571,800 | — | — |
| 2017-02-06 | $47.79 | $48.71 | 763,100 | — | — |
| 2017-02-03 | $48.16 | $49.09 | 793,500 | — | — |
| 2017-02-02 | $49.07 | $50.02 | 753,500 | — | — |
| 2017-02-01 | $47.54 | $48.46 | 429,500 | — | — |
| 2017-01-31 | $46.44 | $47.34 | 571,100 | — | — |
| 2017-01-30 | $45.58 | $46.46 | 566,500 | — | — |
| 2017-01-27 | $45.42 | $46.30 | 301,500 | — | — |
| 2017-01-26 | $45.09 | $45.96 | 875,400 | — | — |
| 2017-01-25 | $44.71 | $45.57 | 154,900 | — | — |
| 2017-01-24 | $44.80 | $45.67 | 938,700 | — | — |
| 2017-01-23 | $44.59 | $45.45 | 612,300 | — | — |
| 2017-01-20 | $43.74 | $44.59 | 281,000 | — | — |
| 2017-01-19 | $42.32 | $43.14 | 408,300 | — | — |
| 2017-01-18 | $43.22 | $44.06 | 811,100 | — | — |
| 2017-01-17 | $42.18 | $43.00 | 540,600 | — | — |
| 2017-01-13 | $40.97 | $41.76 | 281,700 | — | — |
| 2017-01-12 | $39.90 | $40.67 | 466,100 | — | — |
| 2017-01-11 | $40.45 | $41.23 | 838,400 | — | — |
| 2017-01-10 | $39.66 | $40.43 | 910,800 | — | — |
| 2017-01-09 | $37.30 | $38.02 | 494,900 | — | — |
| 2017-01-06 | $37.00 | $37.72 | 429,700 | — | — |
| 2017-01-05 | $36.34 | $37.04 | 371,500 | — | — |
| 2017-01-04 | $36.22 | $36.92 | 231,600 | — | — |
| 2017-01-03 | $36.00 | $36.70 | 347,300 | — | — |