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
- 2012-01-27 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 | $51.85 | $51.85 | 1,057,070 | — | — |
| 2017-12-28 | $51.36 | $51.36 | 724,730 | — | — |
| 2017-12-27 | $50.76 | $50.76 | 1,022,996 | — | — |
| 2017-12-26 | $51.49 | $51.49 | 686,683 | — | — |
| 2017-12-22 | $51.51 | $51.51 | 579,418 | — | — |
| 2017-12-21 | $50.84 | $50.84 | 1,538,696 | — | — |
| 2017-12-20 | $50.65 | $50.65 | 1,061,196 | — | — |
| 2017-12-19 | $50.95 | $50.95 | 1,183,589 | — | — |
| 2017-12-18 | $51.88 | $51.88 | 910,077 | — | — |
| 2017-12-15 | $51.09 | $51.09 | 2,536,633 | — | — |
| 2017-12-14 | $50.79 | $50.79 | 805,562 | — | — |
| 2017-12-13 | $51.18 | $51.18 | 1,059,515 | — | — |
| 2017-12-12 | $51.30 | $51.30 | 781,725 | — | — |
| 2017-12-11 | $51.51 | $51.51 | 2,576,972 | — | — |
| 2017-12-08 | $50.56 | $50.56 | 1,738,864 | — | — |
| 2017-12-07 | $50.75 | $50.75 | 1,497,746 | — | — |
| 2017-12-06 | $51.10 | $51.10 | 847,276 | — | — |
| 2017-12-05 | $51.40 | $51.40 | 1,375,964 | — | — |
| 2017-12-04 | $51.71 | $51.71 | 917,258 | — | — |
| 2017-12-01 | $52.04 | $52.04 | 940,331 | — | — |
| 2017-11-30 | $52.00 | $52.00 | 872,030 | — | — |
| 2017-11-29 | $52.05 | $52.05 | 1,260,447 | — | — |
| 2017-11-28 | $51.71 | $51.71 | 1,093,131 | — | — |
| 2017-11-27 | $52.02 | $52.02 | 1,191,076 | — | — |
| 2017-11-24 | $51.97 | $51.97 | 344,106 | — | — |
| 2017-11-22 | $52.13 | $52.13 | 1,682,328 | — | — |
| 2017-11-21 | $52.21 | $52.21 | 1,666,742 | — | — |
| 2017-11-20 | $53.26 | $53.26 | 1,563,755 | — | — |
| 2017-11-17 | $52.98 | $52.98 | 3,132,400 | — | — |
| 2017-11-16 | $53.84 | $53.84 | 2,115,210 | — | — |
| 2017-11-15 | $51.90 | $51.90 | 964,321 | — | — |
| 2017-11-14 | $52.32 | $52.32 | 1,146,458 | — | — |
| 2017-11-13 | $52.45 | $52.45 | 794,866 | — | — |
| 2017-11-10 | $51.97 | $51.97 | 1,183,130 | — | — |
| 2017-11-09 | $51.99 | $51.99 | 576,056 | — | — |
| 2017-11-08 | $52.28 | $52.28 | 1,148,445 | — | — |
| 2017-11-07 | $51.64 | $51.64 | 1,001,604 | — | — |
| 2017-11-06 | $51.22 | $51.22 | 1,021,315 | — | — |
| 2017-11-03 | $51.62 | $51.62 | 1,401,176 | — | — |
| 2017-11-02 | $52.11 | $52.11 | 2,079,608 | — | — |
| 2017-11-01 | $54.38 | $54.38 | 686,378 | — | — |
| 2017-10-31 | $54.27 | $54.27 | 1,327,221 | — | — |
| 2017-10-30 | $53.38 | $53.38 | 1,127,664 | — | — |
| 2017-10-27 | $54.10 | $54.10 | 788,142 | — | — |
| 2017-10-26 | $54.01 | $54.01 | 1,109,175 | — | — |
| 2017-10-25 | $54.63 | $54.63 | 1,491,634 | — | — |
| 2017-10-24 | $54.80 | $54.80 | 978,684 | — | — |
| 2017-10-23 | $54.79 | $54.79 | 946,290 | — | — |
| 2017-10-20 | $54.87 | $54.87 | 1,238,597 | — | — |
| 2017-10-19 | $55.37 | $55.37 | 838,261 | — | — |
| 2017-10-18 | $55.92 | $55.92 | 690,962 | — | — |
| 2017-10-17 | $56.48 | $56.48 | 553,289 | — | — |
| 2017-10-16 | $56.96 | $56.96 | 1,142,638 | — | — |
| 2017-10-13 | $56.87 | $56.87 | 499,962 | — | — |
| 2017-10-12 | $57.02 | $57.02 | 820,842 | — | — |
| 2017-10-11 | $56.87 | $56.87 | 555,886 | — | — |
| 2017-10-10 | $56.61 | $56.61 | 642,524 | — | — |
| 2017-10-09 | $56.58 | $56.58 | 552,066 | — | — |
| 2017-10-06 | $56.86 | $56.86 | 540,454 | — | — |
| 2017-10-05 | $56.97 | $56.97 | 835,510 | — | — |
| 2017-10-04 | $57.05 | $57.05 | 1,124,914 | — | — |
| 2017-10-03 | $56.88 | $56.88 | 1,105,661 | — | — |
| 2017-10-02 | $57.82 | $57.82 | 1,395,828 | — | — |
| 2017-09-29 | $57.77 | $57.77 | 1,351,210 | — | — |
| 2017-09-28 | $56.96 | $56.96 | 1,398,731 | — | — |
| 2017-09-27 | $56.77 | $56.77 | 856,444 | — | — |
| 2017-09-26 | $56.54 | $56.54 | 1,272,060 | — | — |
| 2017-09-25 | $56.05 | $56.05 | 1,116,968 | — | — |
| 2017-09-22 | $56.38 | $56.38 | 1,912,598 | — | — |
| 2017-09-21 | $56.92 | $56.92 | 773,321 | — | — |
| 2017-09-20 | $57.17 | $57.17 | 2,858,277 | — | — |
| 2017-09-19 | $56.52 | $56.52 | 3,135,150 | — | — |
| 2017-09-18 | $56.18 | $56.18 | 706,242 | — | — |
| 2017-09-15 | $55.50 | $55.50 | 824,967 | — | — |
| 2017-09-14 | $55.33 | $55.33 | 1,191,076 | — | — |
| 2017-09-13 | $55.40 | $55.40 | 808,159 | — | — |
| 2017-09-12 | $55.99 | $55.99 | 876,919 | — | — |
| 2017-09-11 | $55.58 | $55.58 | 1,924,516 | — | — |
| 2017-09-08 | $54.83 | $54.83 | 744,594 | — | — |
| 2017-09-07 | $54.90 | $54.90 | 1,391,702 | — | — |
| 2017-09-06 | $55.79 | $55.79 | 1,011,230 | — | — |
| 2017-09-05 | $56.13 | $56.13 | 565,971 | — | — |
| 2017-09-01 | $56.38 | $56.38 | 886,087 | — | — |
| 2017-08-31 | $55.71 | $55.71 | 1,173,810 | — | — |
| 2017-08-30 | $54.58 | $54.58 | 873,405 | — | — |
| 2017-08-29 | $53.93 | $53.93 | 743,525 | — | — |
| 2017-08-28 | $53.73 | $53.73 | 1,597,371 | — | — |
| 2017-08-25 | $54.22 | $54.22 | 1,306,746 | — | — |
| 2017-08-24 | $54.42 | $54.42 | 971,502 | — | — |
| 2017-08-23 | $55.63 | $55.63 | 756,666 | — | — |
| 2017-08-22 | $55.79 | $55.79 | 2,066,009 | — | — |
| 2017-08-21 | $55.94 | $55.94 | 656,582 | — | — |
| 2017-08-18 | $55.87 | $55.87 | 622,813 | — | — |
| 2017-08-17 | $55.82 | $55.82 | 1,161,586 | — | — |
| 2017-08-16 | $56.41 | $56.41 | 1,086,561 | — | — |
| 2017-08-15 | $56.30 | $56.30 | 821,300 | — | — |
| 2017-08-14 | $56.27 | $56.27 | 1,348,154 | — | — |
| 2017-08-11 | $55.27 | $55.27 | 1,082,741 | — | — |
| 2017-08-10 | $55.35 | $55.35 | 1,052,945 | — | — |
| 2017-08-09 | $55.79 | $55.79 | 1,102,910 | — | — |
| 2017-08-08 | $55.79 | $55.79 | 1,332,263 | — | — |
| 2017-08-07 | $56.52 | $56.52 | 2,022,461 | — | — |
| 2017-08-04 | $56.37 | $56.37 | 1,978,302 | — | — |
| 2017-08-03 | $54.79 | $54.79 | 2,480,097 | — | — |
| 2017-08-02 | $54.81 | $54.81 | 1,128,428 | — | — |
| 2017-08-01 | $54.36 | $54.36 | 1,052,181 | — | — |
| 2017-07-31 | $54.45 | $54.45 | 1,062,113 | — | — |
| 2017-07-28 | $54.76 | $54.76 | 738,941 | — | — |
| 2017-07-27 | $54.63 | $54.63 | 672,320 | — | — |
| 2017-07-26 | $54.58 | $54.58 | 1,103,980 | — | — |
| 2017-07-25 | $54.58 | $54.58 | 1,052,945 | — | — |
| 2017-07-24 | $53.74 | $53.74 | 1,095,270 | — | — |
| 2017-07-21 | $53.72 | $53.72 | 661,930 | — | — |
| 2017-07-20 | $53.63 | $53.63 | 555,734 | — | — |
| 2017-07-19 | $53.53 | $53.53 | 808,312 | — | — |
| 2017-07-18 | $53.32 | $53.32 | 691,267 | — | — |
| 2017-07-17 | $53.41 | $53.41 | 1,809,916 | — | — |
| 2017-07-14 | $52.53 | $52.53 | 977,767 | — | — |
| 2017-07-13 | $52.34 | $52.34 | 1,083,963 | — | — |
| 2017-07-12 | $51.54 | $51.54 | 1,019,787 | — | — |
| 2017-07-11 | $50.67 | $50.67 | 1,341,278 | — | — |
| 2017-07-10 | $50.22 | $50.22 | 1,528,306 | — | — |
| 2017-07-07 | $50.65 | $50.65 | 1,415,539 | — | — |
| 2017-07-06 | $50.45 | $50.45 | 1,516,693 | — | — |
| 2017-07-05 | $50.17 | $50.17 | 1,335,319 | — | — |
| 2017-07-03 | $50.63 | $50.63 | 412,254 | — | — |
| 2017-06-30 | $50.82 | $50.82 | 1,283,062 | — | — |
| 2017-06-29 | $50.20 | $50.20 | 983,268 | — | — |
| 2017-06-28 | $50.40 | $50.40 | 1,153,029 | — | — |
| 2017-06-27 | $49.97 | $49.97 | 1,224,998 | — | — |
| 2017-06-26 | $51.01 | $51.01 | 1,046,069 | — | — |
| 2017-06-23 | $50.79 | $50.79 | 4,896,323 | — | — |
| 2017-06-22 | $49.90 | $49.90 | 1,445,182 | — | — |
| 2017-06-21 | $50.06 | $50.06 | 1,328,290 | — | — |
| 2017-06-20 | $50.20 | $50.20 | 3,764,228 | — | — |
| 2017-06-19 | $50.90 | $50.90 | 2,903,353 | — | — |
| 2017-06-16 | $51.84 | $51.84 | 3,651,920 | — | — |
| 2017-06-15 | $54.24 | $54.24 | 865,154 | — | — |
| 2017-06-14 | $55.09 | $55.09 | 795,324 | — | — |
| 2017-06-13 | $55.40 | $55.40 | 913,133 | — | — |
| 2017-06-12 | $54.95 | $54.95 | 1,416,150 | — | — |
| 2017-06-09 | $54.76 | $54.76 | 1,160,058 | — | — |
| 2017-06-08 | $54.92 | $54.92 | 1,361,754 | — | — |
| 2017-06-07 | $54.18 | $54.18 | 913,591 | — | — |
| 2017-06-06 | $53.67 | $53.67 | 1,079,685 | — | — |
| 2017-06-05 | $52.87 | $52.87 | 959,126 | — | — |
| 2017-06-02 | $52.87 | $52.87 | 1,024,218 | — | — |
| 2017-06-01 | $53.48 | $53.48 | 1,853,464 | — | — |
| 2017-05-31 | $52.58 | $52.58 | 1,587,134 | — | — |
| 2017-05-30 | $52.33 | $52.33 | 1,098,174 | — | — |
| 2017-05-26 | $53.29 | $53.29 | 818,397 | — | — |
| 2017-05-25 | $53.53 | $53.53 | 775,918 | — | — |
| 2017-05-24 | $53.59 | $53.59 | 827,718 | — | — |
| 2017-05-23 | $53.74 | $53.74 | 826,495 | — | — |
| 2017-05-22 | $54.09 | $54.09 | 824,203 | — | — |
| 2017-05-19 | $53.48 | $53.48 | 945,374 | — | — |
| 2017-05-18 | $53.04 | $53.04 | 1,867,674 | — | — |
| 2017-05-17 | $53.41 | $53.41 | 1,179,310 | — | — |
| 2017-05-16 | $53.10 | $53.10 | 1,897,623 | — | — |
| 2017-05-15 | $53.30 | $53.30 | 1,530,445 | — | — |
| 2017-05-12 | $52.86 | $52.86 | 1,360,531 | — | — |
| 2017-05-11 | $52.85 | $52.85 | 2,555,886 | — | — |
| 2017-05-10 | $52.67 | $52.67 | 2,823,897 | — | — |
| 2017-05-09 | $51.13 | $51.13 | 4,613,796 | — | — |
| 2017-05-08 | $54.08 | $54.08 | 1,632,515 | — | — |
| 2017-05-05 | $53.15 | $53.15 | 1,002,215 | — | — |
| 2017-05-04 | $53.38 | $53.38 | 1,256,627 | — | — |
| 2017-05-03 | $53.78 | $53.78 | 824,814 | — | — |
| 2017-05-02 | $54.10 | $54.10 | 1,374,742 | — | — |
| 2017-05-01 | $54.42 | $54.42 | 745,817 | — | — |
| 2017-04-28 | $55.10 | $55.10 | 768,278 | — | — |
| 2017-04-27 | $55.07 | $55.07 | 696,310 | — | — |
| 2017-04-26 | $55.52 | $55.52 | 861,945 | — | — |
| 2017-04-25 | $55.29 | $55.29 | 937,428 | — | — |
| 2017-04-24 | $55.01 | $55.01 | 1,660,172 | — | — |
| 2017-04-21 | $55.58 | $55.58 | 1,793,719 | — | — |
| 2017-04-20 | $55.89 | $55.89 | 786,767 | — | — |
| 2017-04-19 | $56.13 | $56.13 | 2,105,431 | — | — |
| 2017-04-18 | $55.31 | $55.31 | 4,162,730 | — | — |
| 2017-04-17 | $57.50 | $57.50 | 1,387,577 | — | — |
| 2017-04-13 | $57.00 | $57.00 | 804,645 | — | — |
| 2017-04-12 | $57.76 | $57.76 | 512,950 | — | — |
| 2017-04-11 | $57.79 | $57.79 | 1,231,721 | — | — |
| 2017-04-10 | $57.86 | $57.86 | 792,421 | — | — |
| 2017-04-07 | $57.29 | $57.29 | 610,589 | — | — |
| 2017-04-06 | $56.98 | $56.98 | 343,647 | — | — |
| 2017-04-05 | $56.95 | $56.95 | 720,910 | — | — |
| 2017-04-04 | $56.87 | $56.87 | 780,044 | — | — |
| 2017-04-03 | $57.21 | $57.21 | 1,020,246 | — | — |
| 2017-03-31 | $57.28 | $57.28 | 799,450 | — | — |
| 2017-03-30 | $57.11 | $57.11 | 670,181 | — | — |
| 2017-03-29 | $57.43 | $57.43 | 1,265,337 | — | — |
| 2017-03-28 | $57.29 | $57.29 | 2,302,696 | — | — |
| 2017-03-27 | $54.47 | $54.47 | 826,801 | — | — |
| 2017-03-24 | $55.27 | $55.27 | 1,609,595 | — | — |
| 2017-03-23 | $55.27 | $55.27 | 888,074 | — | — |
| 2017-03-22 | $55.69 | $55.69 | 717,090 | — | — |
| 2017-03-21 | $55.92 | $55.92 | 877,225 | — | — |
| 2017-03-20 | $56.10 | $56.10 | 807,548 | — | — |
| 2017-03-17 | $55.92 | $55.92 | 1,310,413 | — | — |
| 2017-03-16 | $55.35 | $55.35 | 1,334,555 | — | — |
| 2017-03-15 | $55.41 | $55.41 | 1,657,116 | — | — |
| 2017-03-14 | $54.37 | $54.37 | 376,041 | — | — |
| 2017-03-13 | $54.71 | $54.71 | 1,521,277 | — | — |
| 2017-03-10 | $55.03 | $55.03 | 960,042 | — | — |
| 2017-03-09 | $54.99 | $54.99 | 1,463,366 | — | — |
| 2017-03-08 | $54.67 | $54.67 | 993,658 | — | — |
| 2017-03-07 | $54.26 | $54.26 | 792,574 | — | — |
| 2017-03-06 | $54.75 | $54.75 | 857,514 | — | — |
| 2017-03-03 | $55.54 | $55.54 | 1,511,345 | — | — |
| 2017-03-02 | $54.93 | $54.93 | 717,396 | — | — |
| 2017-03-01 | $55.24 | $55.24 | 1,566,506 | — | — |
| 2017-02-28 | $53.58 | $53.58 | 1,238,750 | — | — |
| 2017-02-27 | $53.80 | $53.80 | 861,792 | — | — |
| 2017-02-24 | $54.05 | $54.05 | 696,768 | — | — |
| 2017-02-23 | $54.35 | $54.35 | 764,000 | — | — |
| 2017-02-22 | $54.21 | $54.21 | 652,456 | — | — |
| 2017-02-21 | $54.81 | $54.81 | 754,374 | — | — |
| 2017-02-17 | $54.55 | $54.55 | 779,738 | — | — |
| 2017-02-16 | $54.80 | $54.80 | 1,910,306 | — | — |
| 2017-02-15 | $55.51 | $55.51 | 1,131,942 | — | — |
| 2017-02-14 | $55.31 | $55.31 | 790,129 | — | — |
| 2017-02-13 | $55.63 | $55.63 | 546,871 | — | — |
| 2017-02-10 | $55.96 | $55.96 | 892,046 | — | — |
| 2017-02-09 | $56.79 | $56.79 | 861,792 | — | — |
| 2017-02-08 | $55.72 | $55.72 | 926,885 | — | — |
| 2017-02-07 | $55.45 | $55.45 | 1,564,978 | — | — |
| 2017-02-06 | $55.18 | $55.18 | 1,658,491 | — | — |
| 2017-02-03 | $55.87 | $55.87 | 2,730,842 | — | — |
| 2017-02-02 | $54.95 | $54.95 | 1,176,407 | — | — |
| 2017-02-01 | $54.80 | $54.80 | 1,236,152 | — | — |
| 2017-01-31 | $54.76 | $54.76 | 957,750 | — | — |
| 2017-01-30 | $54.61 | $54.61 | 954,236 | — | — |
| 2017-01-27 | $54.20 | $54.20 | 704,255 | — | — |
| 2017-01-26 | $54.08 | $54.08 | 1,089,464 | — | — |
| 2017-01-25 | $54.47 | $54.47 | 943,998 | — | — |
| 2017-01-24 | $54.88 | $54.88 | 1,001,451 | — | — |
| 2017-01-23 | $54.97 | $54.97 | 776,071 | — | — |
| 2017-01-20 | $55.62 | $55.62 | 576,820 | — | — |
| 2017-01-19 | $55.52 | $55.52 | 552,678 | — | — |
| 2017-01-18 | $55.58 | $55.58 | 1,091,909 | — | — |
| 2017-01-17 | $54.84 | $54.84 | 810,757 | — | — |
| 2017-01-13 | $54.79 | $54.79 | 742,455 | — | — |
| 2017-01-12 | $54.76 | $54.76 | 3,556,726 | — | — |
| 2017-01-11 | $53.73 | $53.73 | 1,243,639 | — | — |
| 2017-01-10 | $54.25 | $54.25 | 1,078,004 | — | — |
| 2017-01-09 | $54.74 | $54.74 | 1,147,834 | — | — |
| 2017-01-06 | $54.52 | $54.52 | 1,175,490 | — | — |
| 2017-01-05 | $54.65 | $54.65 | 1,082,282 | — | — |
| 2017-01-04 | $54.31 | $54.31 | 2,254,106 | — | — |
| 2017-01-03 | $53.63 | $53.63 | 1,322,637 | — | — |