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
- 1980-03-17 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 | $55.54 | $70.26 | 526,900 | — | — |
| 2017-12-28 | $56.03 | $70.88 | 593,000 | — | — |
| 2017-12-27 | $55.43 | $70.12 | 393,100 | — | — |
| 2017-12-26 | $55.31 | $69.97 | 369,600 | — | — |
| 2017-12-22 | $55.68 | $70.44 | 383,100 | — | — |
| 2017-12-21 | $55.87 | $70.68 | 570,300 | — | — |
| 2017-12-20 | $55.87 | $70.68 | 544,900 | — | — |
| 2017-12-19 | $55.40 | $70.08 | 762,300 | — | — |
| 2017-12-18 | $55.37 | $70.05 | 839,800 | — | — |
| 2017-12-15 | $55.26 | $69.91 | 1,860,100 | — | — |
| 2017-12-14 | $54.22 | $68.59 | 875,000 | — | — |
| 2017-12-13 | $54.35 | $68.76 | 732,500 | — | — |
| 2017-12-12 | $54.36 | $68.77 | 678,700 | — | — |
| 2017-12-11 | $54.56 | $69.02 | 790,100 | — | — |
| 2017-12-08 | $54.68 | $69.17 | 991,700 | — | — |
| 2017-12-07 | $53.53 | $67.72 | 1,306,500 | — | — |
| 2017-12-06 | $53.08 | $67.15 | 1,341,800 | — | — |
| 2017-12-05 | $53.29 | $67.42 | 2,230,500 | — | — |
| 2017-12-04 | $56.66 | $71.68 | 1,137,300 | — | — |
| 2017-12-01 | $56.08 | $70.95 | 874,400 | — | — |
| 2017-11-30 | $57.04 | $72.16 | 1,573,300 | — | — |
| 2017-11-29 | $56.82 | $71.88 | 672,900 | — | — |
| 2017-11-28 | $55.91 | $70.73 | 953,400 | — | — |
| 2017-11-27 | $54.91 | $69.46 | 648,100 | — | — |
| 2017-11-24 | $54.69 | $69.19 | 388,900 | — | — |
| 2017-11-22 | $54.59 | $69.06 | 695,800 | — | — |
| 2017-11-21 | $55.11 | $69.41 | 1,077,500 | — | — |
| 2017-11-20 | $54.90 | $69.15 | 1,121,800 | — | — |
| 2017-11-17 | $54.90 | $69.15 | 1,202,500 | — | — |
| 2017-11-16 | $54.90 | $69.15 | 1,357,400 | — | — |
| 2017-11-15 | $53.43 | $67.30 | 970,900 | — | — |
| 2017-11-14 | $53.51 | $67.40 | 784,200 | — | — |
| 2017-11-13 | $53.53 | $67.42 | 920,500 | — | — |
| 2017-11-10 | $52.90 | $66.63 | 461,800 | — | — |
| 2017-11-09 | $52.55 | $66.19 | 834,900 | — | — |
| 2017-11-08 | $52.74 | $66.43 | 670,300 | — | — |
| 2017-11-07 | $52.43 | $66.04 | 947,500 | — | — |
| 2017-11-06 | $52.25 | $65.81 | 942,400 | — | — |
| 2017-11-03 | $52.34 | $65.93 | 925,500 | — | — |
| 2017-11-02 | $51.85 | $65.31 | 589,200 | — | — |
| 2017-11-01 | $51.55 | $64.93 | 856,200 | — | — |
| 2017-10-31 | $51.77 | $65.21 | 718,100 | — | — |
| 2017-10-30 | $51.00 | $64.24 | 1,795,500 | — | — |
| 2017-10-27 | $52.84 | $66.56 | 1,166,600 | — | — |
| 2017-10-26 | $53.26 | $67.08 | 1,134,700 | — | — |
| 2017-10-25 | $51.59 | $64.98 | 2,517,500 | — | — |
| 2017-10-24 | $50.86 | $64.06 | 1,799,700 | — | — |
| 2017-10-23 | $50.84 | $64.04 | 998,700 | — | — |
| 2017-10-20 | $51.65 | $65.06 | 1,338,600 | — | — |
| 2017-10-19 | $50.92 | $64.14 | 855,900 | — | — |
| 2017-10-18 | $50.07 | $63.07 | 1,058,700 | — | — |
| 2017-10-17 | $48.98 | $61.69 | 363,500 | — | — |
| 2017-10-16 | $49.05 | $61.78 | 614,200 | — | — |
| 2017-10-13 | $49.01 | $61.73 | 1,090,900 | — | — |
| 2017-10-12 | $48.90 | $61.59 | 1,209,100 | — | — |
| 2017-10-11 | $48.74 | $61.39 | 1,557,200 | — | — |
| 2017-10-10 | $51.37 | $64.70 | 535,000 | — | — |
| 2017-10-09 | $51.26 | $64.57 | 621,300 | — | — |
| 2017-10-06 | $51.14 | $64.41 | 568,900 | — | — |
| 2017-10-05 | $51.17 | $64.45 | 725,800 | — | — |
| 2017-10-04 | $51.46 | $64.82 | 1,162,300 | — | — |
| 2017-10-03 | $51.38 | $64.72 | 1,298,200 | — | — |
| 2017-10-02 | $51.16 | $64.44 | 1,398,800 | — | — |
| 2017-09-29 | $50.34 | $63.41 | 997,500 | — | — |
| 2017-09-28 | $50.41 | $63.49 | 1,225,600 | — | — |
| 2017-09-27 | $49.50 | $62.35 | 2,165,300 | — | — |
| 2017-09-26 | $49.10 | $61.84 | 891,700 | — | — |
| 2017-09-25 | $49.11 | $61.86 | 653,100 | — | — |
| 2017-09-22 | $48.60 | $61.21 | 774,500 | — | — |
| 2017-09-21 | $47.96 | $60.41 | 581,200 | — | — |
| 2017-09-20 | $47.93 | $60.37 | 741,400 | — | — |
| 2017-09-19 | $47.45 | $59.77 | 824,500 | — | — |
| 2017-09-18 | $46.92 | $59.10 | 1,013,700 | — | — |
| 2017-09-15 | $46.47 | $58.53 | 1,120,400 | — | — |
| 2017-09-14 | $46.19 | $58.18 | 605,400 | — | — |
| 2017-09-13 | $46.35 | $58.38 | 540,600 | — | — |
| 2017-09-12 | $46.45 | $58.51 | 555,200 | — | — |
| 2017-09-11 | $45.86 | $57.76 | 677,400 | — | — |
| 2017-09-08 | $45.49 | $57.30 | 747,700 | — | — |
| 2017-09-07 | $44.85 | $56.49 | 738,000 | — | — |
| 2017-09-06 | $44.39 | $55.91 | 969,900 | — | — |
| 2017-09-05 | $44.62 | $56.20 | 696,900 | — | — |
| 2017-09-01 | $45.28 | $57.03 | 783,600 | — | — |
| 2017-08-31 | $45.30 | $57.06 | 1,028,700 | — | — |
| 2017-08-30 | $44.25 | $55.74 | 659,800 | — | — |
| 2017-08-29 | $44.45 | $55.99 | 772,600 | — | — |
| 2017-08-28 | $44.10 | $55.55 | 1,035,200 | — | — |
| 2017-08-25 | $44.04 | $55.47 | 535,900 | — | — |
| 2017-08-24 | $43.72 | $55.07 | 583,600 | — | — |
| 2017-08-23 | $43.70 | $55.04 | 728,700 | — | — |
| 2017-08-22 | $44.07 | $55.21 | 663,400 | — | — |
| 2017-08-21 | $43.56 | $54.57 | 620,400 | — | — |
| 2017-08-18 | $43.33 | $54.28 | 795,500 | — | — |
| 2017-08-17 | $43.24 | $54.17 | 731,200 | — | — |
| 2017-08-16 | $43.84 | $54.92 | 766,100 | — | — |
| 2017-08-15 | $43.88 | $54.97 | 613,600 | — | — |
| 2017-08-14 | $43.98 | $55.09 | 567,200 | — | — |
| 2017-08-11 | $43.41 | $54.38 | 493,200 | — | — |
| 2017-08-10 | $43.42 | $54.39 | 1,182,000 | — | — |
| 2017-08-09 | $43.93 | $55.03 | 1,257,900 | — | — |
| 2017-08-08 | $44.24 | $55.42 | 1,439,800 | — | — |
| 2017-08-07 | $43.87 | $54.96 | 895,100 | — | — |
| 2017-08-04 | $44.22 | $55.39 | 1,139,500 | — | — |
| 2017-08-03 | $44.49 | $55.73 | 1,278,000 | — | — |
| 2017-08-02 | $44.51 | $55.76 | 1,265,900 | — | — |
| 2017-08-01 | $45.12 | $56.52 | 1,417,200 | — | — |
| 2017-07-31 | $45.25 | $56.68 | 1,068,200 | — | — |
| 2017-07-28 | $44.82 | $56.15 | 1,169,400 | — | — |
| 2017-07-27 | $43.82 | $54.89 | 1,702,700 | — | — |
| 2017-07-26 | $44.24 | $55.42 | 2,510,100 | — | — |
| 2017-07-25 | $47.80 | $59.88 | 1,418,800 | — | — |
| 2017-07-24 | $47.17 | $59.09 | 1,515,000 | — | — |
| 2017-07-21 | $48.42 | $60.66 | 565,000 | — | — |
| 2017-07-20 | $48.66 | $60.96 | 571,300 | — | — |
| 2017-07-19 | $48.45 | $60.69 | 551,900 | — | — |
| 2017-07-18 | $48.33 | $60.54 | 865,300 | — | — |
| 2017-07-17 | $48.60 | $60.88 | 645,800 | — | — |
| 2017-07-14 | $49.05 | $61.44 | 596,800 | — | — |
| 2017-07-13 | $48.95 | $61.32 | 604,400 | — | — |
| 2017-07-12 | $49.16 | $61.58 | 580,300 | — | — |
| 2017-07-11 | $48.41 | $60.64 | 719,700 | — | — |
| 2017-07-10 | $49.39 | $61.87 | 871,700 | — | — |
| 2017-07-07 | $49.17 | $61.60 | 1,004,200 | — | — |
| 2017-07-06 | $47.97 | $60.09 | 1,047,100 | — | — |
| 2017-07-05 | $48.76 | $61.08 | 805,700 | — | — |
| 2017-07-03 | $48.71 | $61.02 | 355,900 | — | — |
| 2017-06-30 | $47.93 | $60.04 | 728,900 | — | — |
| 2017-06-29 | $47.77 | $59.84 | 734,700 | — | — |
| 2017-06-28 | $48.12 | $60.28 | 1,137,600 | — | — |
| 2017-06-27 | $47.53 | $59.54 | 584,200 | — | — |
| 2017-06-26 | $47.69 | $59.74 | 601,800 | — | — |
| 2017-06-23 | $47.46 | $59.45 | 1,151,300 | — | — |
| 2017-06-22 | $47.43 | $59.42 | 989,000 | — | — |
| 2017-06-21 | $47.63 | $59.67 | 804,600 | — | — |
| 2017-06-20 | $48.36 | $60.58 | 598,900 | — | — |
| 2017-06-19 | $48.99 | $61.37 | 742,400 | — | — |
| 2017-06-16 | $47.75 | $59.82 | 1,933,300 | — | — |
| 2017-06-15 | $48.09 | $60.24 | 790,400 | — | — |
| 2017-06-14 | $47.86 | $59.95 | 1,001,400 | — | — |
| 2017-06-13 | $46.85 | $58.69 | 792,600 | — | — |
| 2017-06-12 | $47.01 | $58.89 | 777,400 | — | — |
| 2017-06-09 | $47.25 | $59.19 | 545,400 | — | — |
| 2017-06-08 | $46.66 | $58.45 | 895,300 | — | — |
| 2017-06-07 | $46.04 | $57.67 | 681,200 | — | — |
| 2017-06-06 | $46.29 | $57.99 | 611,400 | — | — |
| 2017-06-05 | $46.51 | $58.26 | 774,500 | — | — |
| 2017-06-02 | $47.34 | $59.30 | 1,085,200 | — | — |
| 2017-06-01 | $47.47 | $59.47 | 1,082,800 | — | — |
| 2017-05-31 | $46.49 | $58.24 | 1,212,500 | — | — |
| 2017-05-30 | $46.04 | $57.67 | 711,800 | — | — |
| 2017-05-26 | $45.90 | $57.50 | 476,000 | — | — |
| 2017-05-25 | $46.14 | $57.80 | 811,400 | — | — |
| 2017-05-24 | $45.82 | $57.40 | 678,600 | — | — |
| 2017-05-23 | $46.23 | $57.91 | 546,200 | — | — |
| 2017-05-22 | $46.52 | $57.97 | 813,300 | — | — |
| 2017-05-19 | $46.21 | $57.59 | 1,121,500 | — | — |
| 2017-05-18 | $46.07 | $57.41 | 1,320,000 | — | — |
| 2017-05-17 | $45.56 | $56.78 | 1,723,000 | — | — |
| 2017-05-16 | $47.55 | $59.26 | 901,600 | — | — |
| 2017-05-15 | $47.48 | $59.17 | 504,900 | — | — |
| 2017-05-12 | $47.26 | $58.90 | 818,300 | — | — |
| 2017-05-11 | $47.52 | $59.22 | 831,000 | — | — |
| 2017-05-10 | $48.40 | $60.32 | 1,198,100 | — | — |
| 2017-05-09 | $47.93 | $59.73 | 896,000 | — | — |
| 2017-05-08 | $47.27 | $58.91 | 1,836,600 | — | — |
| 2017-05-05 | $46.91 | $58.46 | 801,900 | — | — |
| 2017-05-04 | $46.81 | $58.34 | 1,234,800 | — | — |
| 2017-05-03 | $46.84 | $58.37 | 1,356,500 | — | — |
| 2017-05-02 | $47.33 | $58.98 | 1,076,900 | — | — |
| 2017-05-01 | $46.44 | $57.88 | 892,800 | — | — |
| 2017-04-28 | $46.05 | $57.39 | 1,118,300 | — | — |
| 2017-04-27 | $46.63 | $58.11 | 1,109,600 | — | — |
| 2017-04-26 | $47.07 | $58.66 | 1,207,800 | — | — |
| 2017-04-25 | $47.30 | $58.95 | 1,164,800 | — | — |
| 2017-04-24 | $47.64 | $59.37 | 1,481,600 | — | — |
| 2017-04-21 | $47.18 | $58.80 | 3,364,700 | — | — |
| 2017-04-20 | $45.91 | $57.21 | 1,684,600 | — | — |
| 2017-04-19 | $45.20 | $56.33 | 1,746,400 | — | — |
| 2017-04-18 | $44.91 | $55.97 | 1,586,400 | — | — |
| 2017-04-17 | $44.76 | $55.78 | 1,214,900 | — | — |
| 2017-04-13 | $44.49 | $55.45 | 2,032,900 | — | — |
| 2017-04-12 | $44.84 | $55.88 | 1,244,100 | — | — |
| 2017-04-11 | $45.94 | $57.25 | 956,000 | — | — |
| 2017-04-10 | $45.29 | $56.44 | 1,184,100 | — | — |
| 2017-04-07 | $45.24 | $56.38 | 880,600 | — | — |
| 2017-04-06 | $45.73 | $56.99 | 988,000 | — | — |
| 2017-04-05 | $45.68 | $56.93 | 1,559,400 | — | — |
| 2017-04-04 | $45.96 | $57.28 | 2,249,800 | — | — |
| 2017-04-03 | $46.86 | $58.40 | 1,373,900 | — | — |
| 2017-03-31 | $48.83 | $60.85 | 705,200 | — | — |
| 2017-03-30 | $48.62 | $60.59 | 659,800 | — | — |
| 2017-03-29 | $48.00 | $59.82 | 793,600 | — | — |
| 2017-03-28 | $47.45 | $59.13 | 1,541,800 | — | — |
| 2017-03-27 | $47.15 | $58.76 | 1,439,200 | — | — |
| 2017-03-24 | $48.19 | $60.06 | 835,500 | — | — |
| 2017-03-23 | $48.71 | $60.70 | 967,100 | — | — |
| 2017-03-22 | $48.58 | $60.54 | 1,138,700 | — | — |
| 2017-03-21 | $48.73 | $60.73 | 1,392,400 | — | — |
| 2017-03-20 | $49.07 | $61.15 | 880,000 | — | — |
| 2017-03-17 | $49.54 | $61.74 | 875,900 | — | — |
| 2017-03-16 | $49.38 | $61.54 | 989,100 | — | — |
| 2017-03-15 | $48.69 | $60.68 | 782,500 | — | — |
| 2017-03-14 | $48.17 | $60.03 | 566,900 | — | — |
| 2017-03-13 | $48.30 | $60.19 | 653,600 | — | — |
| 2017-03-10 | $48.21 | $60.08 | 1,520,900 | — | — |
| 2017-03-09 | $47.54 | $59.25 | 889,200 | — | — |
| 2017-03-08 | $48.48 | $60.42 | 1,264,800 | — | — |
| 2017-03-07 | $47.53 | $59.23 | 775,000 | — | — |
| 2017-03-06 | $47.31 | $58.96 | 919,600 | — | — |
| 2017-03-03 | $47.49 | $59.18 | 1,456,000 | — | — |
| 2017-03-02 | $47.51 | $59.21 | 3,002,100 | — | — |
| 2017-03-01 | $48.31 | $60.21 | 1,524,700 | — | — |
| 2017-02-28 | $48.24 | $60.12 | 1,168,700 | — | — |
| 2017-02-27 | $47.96 | $59.77 | 757,600 | — | — |
| 2017-02-24 | $47.96 | $59.77 | 744,400 | — | — |
| 2017-02-23 | $47.98 | $59.79 | 2,292,700 | — | — |
| 2017-02-22 | $48.25 | $60.13 | 1,038,200 | — | — |
| 2017-02-21 | $48.60 | $60.27 | 1,013,100 | — | — |
| 2017-02-17 | $48.59 | $60.26 | 811,800 | — | — |
| 2017-02-16 | $48.07 | $59.61 | 1,690,300 | — | — |
| 2017-02-15 | $48.15 | $59.71 | 739,200 | — | — |
| 2017-02-14 | $47.47 | $58.87 | 1,348,300 | — | — |
| 2017-02-13 | $47.51 | $58.92 | 589,600 | — | — |
| 2017-02-10 | $47.21 | $58.54 | 1,357,800 | — | — |
| 2017-02-09 | $47.20 | $58.53 | 1,174,500 | — | — |
| 2017-02-08 | $46.92 | $58.18 | 2,019,900 | — | — |
| 2017-02-07 | $47.37 | $58.74 | 1,690,800 | — | — |
| 2017-02-06 | $48.37 | $59.98 | 1,123,000 | — | — |
| 2017-02-03 | $48.61 | $60.28 | 1,110,800 | — | — |
| 2017-02-02 | $47.65 | $59.09 | 1,547,800 | — | — |
| 2017-02-01 | $47.22 | $58.56 | 1,140,100 | — | — |
| 2017-01-31 | $47.06 | $58.36 | 1,680,500 | — | — |
| 2017-01-30 | $46.23 | $57.33 | 1,375,100 | — | — |
| 2017-01-27 | $46.30 | $57.42 | 3,222,000 | — | — |
| 2017-01-26 | $49.93 | $61.92 | 1,684,500 | — | — |
| 2017-01-25 | $49.81 | $61.77 | 809,300 | — | — |
| 2017-01-24 | $49.37 | $61.22 | 1,092,400 | — | — |
| 2017-01-23 | $48.64 | $60.32 | 852,400 | — | — |
| 2017-01-20 | $48.90 | $60.64 | 1,007,000 | — | — |
| 2017-01-19 | $48.59 | $60.26 | 1,049,800 | — | — |
| 2017-01-18 | $49.35 | $61.20 | 1,070,400 | — | — |
| 2017-01-17 | $49.12 | $60.91 | 824,200 | — | — |
| 2017-01-13 | $49.91 | $61.89 | 614,500 | — | — |
| 2017-01-12 | $49.37 | $61.22 | 788,200 | — | — |
| 2017-01-11 | $49.23 | $61.05 | 1,317,500 | — | — |
| 2017-01-10 | $49.02 | $60.79 | 931,100 | — | — |
| 2017-01-09 | $48.35 | $59.96 | 946,000 | — | — |
| 2017-01-06 | $48.30 | $59.90 | 1,608,800 | — | — |
| 2017-01-05 | $48.60 | $60.27 | 2,510,900 | — | — |
| 2017-01-04 | $50.91 | $63.13 | 1,677,200 | — | — |
| 2017-01-03 | $49.76 | $61.71 | 1,340,500 | — | — |