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
- 2014-01-31 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 | $46.38 | $46.38 | 289,000 | — | — |
| 2017-12-28 | $46.97 | $46.97 | 234,500 | — | — |
| 2017-12-27 | $47.59 | $47.59 | 197,800 | — | — |
| 2017-12-26 | $48.31 | $48.31 | 249,800 | — | — |
| 2017-12-22 | $48.03 | $48.03 | 354,900 | — | — |
| 2017-12-21 | $47.95 | $47.95 | 405,600 | — | — |
| 2017-12-20 | $47.96 | $47.96 | 485,800 | — | — |
| 2017-12-19 | $46.61 | $46.61 | 814,800 | — | — |
| 2017-12-18 | $43.54 | $43.54 | 420,400 | — | — |
| 2017-12-15 | $44.68 | $44.68 | 757,100 | — | — |
| 2017-12-14 | $44.02 | $44.02 | 313,600 | — | — |
| 2017-12-13 | $45.19 | $45.19 | 339,100 | — | — |
| 2017-12-12 | $44.51 | $44.51 | 514,900 | — | — |
| 2017-12-11 | $45.24 | $45.24 | 405,800 | — | — |
| 2017-12-08 | $45.57 | $45.57 | 496,200 | — | — |
| 2017-12-07 | $46.17 | $46.17 | 566,400 | — | — |
| 2017-12-06 | $48.78 | $48.78 | 534,000 | — | — |
| 2017-12-05 | $49.96 | $49.96 | 1,219,700 | — | — |
| 2017-12-04 | $51.76 | $51.76 | 979,400 | — | — |
| 2017-12-01 | $51.70 | $51.70 | 645,700 | — | — |
| 2017-11-30 | $50.49 | $50.49 | 537,000 | — | — |
| 2017-11-29 | $47.76 | $47.76 | 496,200 | — | — |
| 2017-11-28 | $46.53 | $46.53 | 423,900 | — | — |
| 2017-11-27 | $47.45 | $47.45 | 298,200 | — | — |
| 2017-11-24 | $48.91 | $48.91 | 145,300 | — | — |
| 2017-11-22 | $48.94 | $48.94 | 266,700 | — | — |
| 2017-11-21 | $48.13 | $48.13 | 426,900 | — | — |
| 2017-11-20 | $47.84 | $47.84 | 223,000 | — | — |
| 2017-11-17 | $48.11 | $48.11 | 549,100 | — | — |
| 2017-11-16 | $48.22 | $48.22 | 495,500 | — | — |
| 2017-11-15 | $47.32 | $47.32 | 741,100 | — | — |
| 2017-11-14 | $45.55 | $45.55 | 555,600 | — | — |
| 2017-11-13 | $48.67 | $48.67 | 318,100 | — | — |
| 2017-11-10 | $47.41 | $47.41 | 484,700 | — | — |
| 2017-11-09 | $46.26 | $46.26 | 326,200 | — | — |
| 2017-11-08 | $45.29 | $45.29 | 394,100 | — | — |
| 2017-11-07 | $45.48 | $45.48 | 506,300 | — | — |
| 2017-11-06 | $47.21 | $47.21 | 399,200 | — | — |
| 2017-11-03 | $49.53 | $49.53 | 769,000 | — | — |
| 2017-11-02 | $48.25 | $48.25 | 417,400 | — | — |
| 2017-11-01 | $47.99 | $47.99 | 771,300 | — | — |
| 2017-10-31 | $46.09 | $46.09 | 477,900 | — | — |
| 2017-10-30 | $45.19 | $45.19 | 400,900 | — | — |
| 2017-10-27 | $46.52 | $46.52 | 619,100 | — | — |
| 2017-10-26 | $45.90 | $45.90 | 633,900 | — | — |
| 2017-10-25 | $47.66 | $47.66 | 391,500 | — | — |
| 2017-10-24 | $49.68 | $49.68 | 441,600 | — | — |
| 2017-10-23 | $50.40 | $50.40 | 248,200 | — | — |
| 2017-10-20 | $51.51 | $51.51 | 774,500 | — | — |
| 2017-10-19 | $51.51 | $51.51 | 345,000 | — | — |
| 2017-10-18 | $52.43 | $52.43 | 283,200 | — | — |
| 2017-10-17 | $53.46 | $53.46 | 350,700 | — | — |
| 2017-10-16 | $54.52 | $54.52 | 208,200 | — | — |
| 2017-10-13 | $53.95 | $53.95 | 292,900 | — | — |
| 2017-10-12 | $54.46 | $54.46 | 286,000 | — | — |
| 2017-10-11 | $54.90 | $54.90 | 332,800 | — | — |
| 2017-10-10 | $54.01 | $54.01 | 296,900 | — | — |
| 2017-10-09 | $53.81 | $53.81 | 144,100 | — | — |
| 2017-10-06 | $54.31 | $54.31 | 345,600 | — | — |
| 2017-10-05 | $55.81 | $55.81 | 233,300 | — | — |
| 2017-10-04 | $56.59 | $56.59 | 168,000 | — | — |
| 2017-10-03 | $56.76 | $56.76 | 433,300 | — | — |
| 2017-10-02 | $57.32 | $57.32 | 334,800 | — | — |
| 2017-09-29 | $53.26 | $53.26 | 217,900 | — | — |
| 2017-09-28 | $53.98 | $53.98 | 184,600 | — | — |
| 2017-09-27 | $53.01 | $53.01 | 231,600 | — | — |
| 2017-09-26 | $52.29 | $52.29 | 207,800 | — | — |
| 2017-09-25 | $53.05 | $53.05 | 242,800 | — | — |
| 2017-09-22 | $52.16 | $52.16 | 387,700 | — | — |
| 2017-09-21 | $52.52 | $52.52 | 407,100 | — | — |
| 2017-09-20 | $52.63 | $52.63 | 273,700 | — | — |
| 2017-09-19 | $51.90 | $51.90 | 227,200 | — | — |
| 2017-09-18 | $52.99 | $52.99 | 303,800 | — | — |
| 2017-09-15 | $55.23 | $55.23 | 694,400 | — | — |
| 2017-09-14 | $53.38 | $53.38 | 742,500 | — | — |
| 2017-09-13 | $49.79 | $49.79 | 311,800 | — | — |
| 2017-09-12 | $50.27 | $50.27 | 301,900 | — | — |
| 2017-09-11 | $50.51 | $50.51 | 288,400 | — | — |
| 2017-09-08 | $49.96 | $49.96 | 291,900 | — | — |
| 2017-09-07 | $50.00 | $50.00 | 557,700 | — | — |
| 2017-09-06 | $52.78 | $52.78 | 312,900 | — | — |
| 2017-09-05 | $54.52 | $54.52 | 248,000 | — | — |
| 2017-09-01 | $56.32 | $56.32 | 415,000 | — | — |
| 2017-08-31 | $57.06 | $57.06 | 469,600 | — | — |
| 2017-08-30 | $56.24 | $56.24 | 342,700 | — | — |
| 2017-08-29 | $54.35 | $54.35 | 351,600 | — | — |
| 2017-08-28 | $53.00 | $53.00 | 326,900 | — | — |
| 2017-08-25 | $51.40 | $51.40 | 385,900 | — | — |
| 2017-08-24 | $51.43 | $51.43 | 445,900 | — | — |
| 2017-08-23 | $51.02 | $51.02 | 1,600,400 | — | — |
| 2017-08-22 | $58.85 | $58.85 | 387,400 | — | — |
| 2017-08-21 | $56.91 | $56.91 | 143,400 | — | — |
| 2017-08-18 | $56.51 | $56.51 | 263,300 | — | — |
| 2017-08-17 | $57.95 | $57.95 | 215,800 | — | — |
| 2017-08-16 | $61.34 | $61.34 | 146,100 | — | — |
| 2017-08-15 | $60.98 | $60.98 | 144,000 | — | — |
| 2017-08-14 | $60.79 | $60.79 | 176,300 | — | — |
| 2017-08-11 | $59.44 | $59.44 | 229,400 | — | — |
| 2017-08-10 | $60.12 | $60.12 | 236,200 | — | — |
| 2017-08-09 | $62.78 | $62.78 | 124,800 | — | — |
| 2017-08-08 | $64.14 | $64.14 | 203,500 | — | — |
| 2017-08-07 | $64.07 | $64.07 | 126,900 | — | — |
| 2017-08-04 | $63.30 | $63.30 | 168,700 | — | — |
| 2017-08-03 | $62.59 | $62.59 | 219,100 | — | — |
| 2017-08-02 | $62.59 | $62.59 | 201,900 | — | — |
| 2017-08-01 | $63.34 | $63.34 | 304,900 | — | — |
| 2017-07-31 | $66.32 | $66.32 | 185,900 | — | — |
| 2017-07-28 | $66.99 | $66.99 | 324,400 | — | — |
| 2017-07-27 | $67.74 | $67.74 | 296,200 | — | — |
| 2017-07-26 | $70.83 | $70.83 | 197,900 | — | — |
| 2017-07-25 | $70.84 | $70.84 | 229,400 | — | — |
| 2017-07-24 | $71.59 | $71.59 | 287,100 | — | — |
| 2017-07-21 | $70.06 | $70.06 | 239,300 | — | — |
| 2017-07-20 | $70.99 | $70.99 | 322,000 | — | — |
| 2017-07-19 | $68.06 | $68.06 | 275,800 | — | — |
| 2017-07-18 | $66.83 | $66.83 | 183,000 | — | — |
| 2017-07-17 | $66.29 | $66.29 | 397,700 | — | — |
| 2017-07-14 | $64.36 | $64.36 | 182,500 | — | — |
| 2017-07-13 | $64.83 | $64.83 | 244,900 | — | — |
| 2017-07-12 | $63.42 | $63.42 | 235,700 | — | — |
| 2017-07-11 | $63.76 | $63.76 | 192,200 | — | — |
| 2017-07-10 | $61.48 | $61.48 | 238,900 | — | — |
| 2017-07-07 | $63.92 | $63.92 | 149,300 | — | — |
| 2017-07-06 | $63.28 | $63.28 | 273,100 | — | — |
| 2017-07-05 | $66.72 | $66.72 | 424,200 | — | — |
| 2017-07-03 | $63.81 | $63.81 | 164,400 | — | — |
| 2017-06-30 | $62.11 | $62.11 | 313,900 | — | — |
| 2017-06-29 | $61.88 | $61.88 | 298,500 | — | — |
| 2017-06-28 | $63.09 | $63.09 | 344,500 | — | — |
| 2017-06-27 | $60.61 | $60.61 | 454,200 | — | — |
| 2017-06-26 | $65.29 | $65.29 | 247,900 | — | — |
| 2017-06-23 | $66.42 | $66.42 | 539,500 | — | — |
| 2017-06-22 | $65.66 | $65.66 | 562,000 | — | — |
| 2017-06-21 | $66.40 | $66.40 | 464,300 | — | — |
| 2017-06-20 | $63.38 | $63.38 | 418,100 | — | — |
| 2017-06-19 | $63.87 | $63.87 | 362,300 | — | — |
| 2017-06-16 | $62.48 | $62.48 | 929,100 | — | — |
| 2017-06-15 | $61.85 | $61.85 | 378,400 | — | — |
| 2017-06-14 | $61.73 | $61.73 | 664,100 | — | — |
| 2017-06-13 | $58.67 | $58.67 | 617,300 | — | — |
| 2017-06-12 | $54.77 | $54.77 | 727,000 | — | — |
| 2017-06-09 | $57.31 | $57.31 | 562,100 | — | — |
| 2017-06-08 | $56.93 | $56.93 | 301,300 | — | — |
| 2017-06-07 | $55.78 | $55.78 | 371,200 | — | — |
| 2017-06-06 | $57.27 | $57.27 | 602,600 | — | — |
| 2017-06-05 | $56.23 | $56.23 | 319,000 | — | — |
| 2017-06-02 | $56.84 | $56.84 | 432,600 | — | — |
| 2017-06-01 | $56.61 | $56.61 | 412,100 | — | — |
| 2017-05-31 | $53.85 | $53.85 | 278,000 | — | — |
| 2017-05-30 | $53.01 | $53.01 | 325,300 | — | — |
| 2017-05-26 | $55.91 | $55.91 | 304,500 | — | — |
| 2017-05-25 | $58.52 | $58.52 | 313,300 | — | — |
| 2017-05-24 | $60.01 | $60.01 | 442,300 | — | — |
| 2017-05-23 | $57.55 | $57.55 | 262,100 | — | — |
| 2017-05-22 | $57.38 | $57.38 | 234,800 | — | — |
| 2017-05-19 | $57.47 | $57.47 | 286,100 | — | — |
| 2017-05-18 | $59.01 | $59.01 | 255,000 | — | — |
| 2017-05-17 | $58.31 | $58.31 | 367,800 | — | — |
| 2017-05-16 | $59.38 | $59.38 | 171,000 | — | — |
| 2017-05-15 | $58.86 | $58.86 | 203,900 | — | — |
| 2017-05-12 | $57.95 | $57.95 | 350,700 | — | — |
| 2017-05-11 | $57.69 | $57.69 | 457,700 | — | — |
| 2017-05-10 | $59.39 | $59.39 | 270,900 | — | — |
| 2017-05-09 | $61.38 | $61.38 | 305,600 | — | — |
| 2017-05-08 | $60.09 | $60.09 | 355,800 | — | — |
| 2017-05-05 | $61.08 | $61.08 | 586,900 | — | — |
| 2017-05-04 | $61.22 | $61.22 | 529,700 | — | — |
| 2017-05-03 | $59.91 | $59.91 | 665,900 | — | — |
| 2017-05-02 | $61.00 | $61.00 | 730,100 | — | — |
| 2017-05-01 | $63.42 | $63.42 | 452,400 | — | — |
| 2017-04-28 | $64.39 | $64.39 | 233,300 | — | — |
| 2017-04-27 | $64.54 | $64.54 | 303,500 | — | — |
| 2017-04-26 | $65.68 | $65.68 | 353,700 | — | — |
| 2017-04-25 | $65.02 | $65.02 | 752,900 | — | — |
| 2017-04-24 | $61.31 | $61.31 | 327,300 | — | — |
| 2017-04-21 | $60.57 | $60.57 | 669,500 | — | — |
| 2017-04-20 | $62.04 | $62.04 | 887,600 | — | — |
| 2017-04-19 | $60.89 | $60.89 | 4,408,300 | — | — |
| 2017-04-18 | $60.08 | $60.08 | 700,200 | — | — |
| 2017-04-17 | $61.45 | $61.45 | 425,300 | — | — |
| 2017-04-13 | $60.28 | $60.28 | 534,300 | — | — |
| 2017-04-12 | $57.66 | $57.66 | 364,300 | — | — |
| 2017-04-11 | $57.69 | $57.69 | 459,400 | — | — |
| 2017-04-10 | $57.51 | $57.51 | 301,600 | — | — |
| 2017-04-07 | $58.83 | $58.83 | 422,300 | — | — |
| 2017-04-06 | $58.59 | $58.59 | 947,900 | — | — |
| 2017-04-05 | $61.71 | $61.71 | 639,900 | — | — |
| 2017-04-04 | $64.97 | $64.97 | 511,700 | — | — |
| 2017-04-03 | $64.70 | $64.70 | 699,100 | — | — |
| 2017-03-31 | $67.78 | $67.78 | 667,400 | — | — |
| 2017-03-30 | $67.30 | $67.30 | 543,400 | — | — |
| 2017-03-29 | $66.72 | $66.72 | 516,100 | — | — |
| 2017-03-28 | $67.66 | $67.66 | 596,300 | — | — |
| 2017-03-27 | $69.98 | $69.98 | 585,500 | — | — |
| 2017-03-24 | $70.32 | $70.32 | 1,376,800 | — | — |
| 2017-03-23 | $71.99 | $71.99 | 2,164,000 | — | — |
| 2017-03-22 | $78.36 | $78.36 | 591,400 | — | — |
| 2017-03-21 | $77.72 | $77.72 | 463,500 | — | — |
| 2017-03-20 | $85.07 | $85.07 | 290,300 | — | — |
| 2017-03-17 | $84.61 | $84.61 | 941,700 | — | — |
| 2017-03-16 | $85.57 | $85.57 | 362,100 | — | — |
| 2017-03-15 | $88.11 | $88.11 | 482,900 | — | — |
| 2017-03-14 | $84.39 | $84.39 | 318,500 | — | — |
| 2017-03-13 | $84.22 | $84.22 | 269,400 | — | — |
| 2017-03-10 | $85.97 | $85.97 | 262,800 | — | — |
| 2017-03-09 | $86.28 | $86.28 | 228,800 | — | — |
| 2017-03-08 | $85.78 | $85.78 | 302,800 | — | — |
| 2017-03-07 | $85.15 | $85.15 | 449,900 | — | — |
| 2017-03-06 | $87.71 | $87.71 | 255,100 | — | — |
| 2017-03-03 | $88.25 | $88.25 | 411,400 | — | — |
| 2017-03-02 | $85.46 | $85.46 | 533,300 | — | — |
| 2017-03-01 | $88.80 | $88.80 | 790,700 | — | — |
| 2017-02-28 | $85.08 | $85.08 | 728,400 | — | — |
| 2017-02-27 | $85.16 | $85.16 | 1,120,200 | — | — |
| 2017-02-24 | $77.47 | $77.47 | 280,000 | — | — |
| 2017-02-23 | $76.88 | $76.88 | 468,900 | — | — |
| 2017-02-22 | $78.18 | $78.18 | 360,000 | — | — |
| 2017-02-21 | $76.92 | $76.92 | 453,200 | — | — |
| 2017-02-17 | $76.91 | $76.91 | 708,300 | — | — |
| 2017-02-16 | $76.82 | $76.82 | 432,500 | — | — |
| 2017-02-15 | $76.76 | $76.76 | 347,300 | — | — |
| 2017-02-14 | $76.24 | $76.24 | 283,500 | — | — |
| 2017-02-13 | $74.77 | $74.77 | 359,700 | — | — |
| 2017-02-10 | $73.90 | $73.90 | 371,900 | — | — |
| 2017-02-09 | $73.66 | $73.66 | 1,055,000 | — | — |
| 2017-02-08 | $71.38 | $71.38 | 425,700 | — | — |
| 2017-02-07 | $72.91 | $72.91 | 423,800 | — | — |
| 2017-02-06 | $73.99 | $73.99 | 397,800 | — | — |
| 2017-02-03 | $74.11 | $74.11 | 485,600 | — | — |
| 2017-02-02 | $73.88 | $73.88 | 378,700 | — | — |
| 2017-02-01 | $75.00 | $75.00 | 508,700 | — | — |
| 2017-01-31 | $75.01 | $75.01 | 539,900 | — | — |
| 2017-01-30 | $67.80 | $67.80 | 241,700 | — | — |
| 2017-01-27 | $69.15 | $69.15 | 184,100 | — | — |
| 2017-01-26 | $68.66 | $68.66 | 219,100 | — | — |
| 2017-01-25 | $69.86 | $69.86 | 208,300 | — | — |
| 2017-01-24 | $70.04 | $70.04 | 358,200 | — | — |
| 2017-01-23 | $68.39 | $68.39 | 350,300 | — | — |
| 2017-01-20 | $68.70 | $68.70 | 389,900 | — | — |
| 2017-01-19 | $69.86 | $69.86 | 299,000 | — | — |
| 2017-01-18 | $70.75 | $70.75 | 383,000 | — | — |
| 2017-01-17 | $69.19 | $69.19 | 544,900 | — | — |
| 2017-01-13 | $73.01 | $73.01 | 371,400 | — | — |
| 2017-01-12 | $72.97 | $72.97 | 314,500 | — | — |
| 2017-01-11 | $71.10 | $71.10 | 574,000 | — | — |
| 2017-01-10 | $73.85 | $73.85 | 364,600 | — | — |
| 2017-01-09 | $74.77 | $74.77 | 603,300 | — | — |
| 2017-01-06 | $76.97 | $76.97 | 408,000 | — | — |
| 2017-01-05 | $76.37 | $76.37 | 390,300 | — | — |
| 2017-01-04 | $75.45 | $75.45 | 465,600 | — | — |
| 2017-01-03 | $69.97 | $69.97 | 320,100 | — | — |