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
- 1989-11-16 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 | $55.00 | $178.22 | 45,238 | — | — |
| 2017-12-28 | $55.34 | $179.32 | 53,538 | — | — |
| 2017-12-27 | $55.39 | $179.48 | 60,071 | — | — |
| 2017-12-26 | $55.44 | $179.64 | 43,389 | — | — |
| 2017-12-22 | $55.30 | $179.16 | 57,071 | — | — |
| 2017-12-21 | $55.34 | $179.32 | 59,947 | — | — |
| 2017-12-20 | $55.34 | $179.32 | 170,741 | — | — |
| 2017-12-19 | $55.20 | $178.85 | 136,371 | — | — |
| 2017-12-18 | $56.90 | $184.37 | 150,341 | — | — |
| 2017-12-15 | $56.03 | $181.53 | 304,503 | — | — |
| 2017-12-14 | $54.66 | $177.11 | 114,779 | — | — |
| 2017-12-13 | $55.15 | $178.69 | 82,155 | — | — |
| 2017-12-12 | $55.10 | $178.53 | 60,399 | — | — |
| 2017-12-11 | $54.96 | $178.06 | 73,280 | — | — |
| 2017-12-08 | $55.10 | $178.53 | 59,311 | — | — |
| 2017-12-07 | $54.81 | $177.59 | 80,019 | — | — |
| 2017-12-06 | $54.81 | $177.59 | 125,318 | — | — |
| 2017-12-05 | $55.88 | $181.06 | 90,024 | — | — |
| 2017-12-04 | $55.88 | $181.06 | 67,076 | — | — |
| 2017-12-01 | $55.98 | $181.37 | 135,734 | — | — |
| 2017-11-30 | $55.98 | $181.37 | 114,471 | — | — |
| 2017-11-29 | $56.17 | $182.00 | 92,633 | — | — |
| 2017-11-28 | $55.59 | $180.11 | 65,802 | — | — |
| 2017-11-27 | $55.25 | $179.01 | 59,598 | — | — |
| 2017-11-24 | $55.20 | $178.85 | 86,614 | — | — |
| 2017-11-22 | $55.05 | $178.38 | 54,010 | — | — |
| 2017-11-21 | $55.00 | $178.22 | 102,186 | — | — |
| 2017-11-20 | $54.76 | $177.43 | 69,028 | — | — |
| 2017-11-17 | $54.71 | $177.27 | 46,512 | — | — |
| 2017-11-16 | $54.71 | $177.27 | 106,377 | — | — |
| 2017-11-15 | $54.37 | $176.17 | 133,433 | — | — |
| 2017-11-14 | $54.91 | $177.90 | 89,120 | — | — |
| 2017-11-13 | $55.00 | $178.22 | 70,548 | — | — |
| 2017-11-10 | $55.05 | $178.38 | 47,416 | — | — |
| 2017-11-09 | $55.34 | $179.32 | 104,117 | — | — |
| 2017-11-08 | $55.78 | $180.74 | 139,822 | — | — |
| 2017-11-07 | $55.05 | $178.38 | 121,045 | — | — |
| 2017-11-06 | $54.52 | $176.64 | 116,258 | — | — |
| 2017-11-03 | $54.52 | $176.64 | 122,319 | — | — |
| 2017-11-02 | $56.22 | $182.16 | 138,610 | — | — |
| 2017-11-01 | $57.24 | $185.47 | 73,342 | — | — |
| 2017-10-31 | $56.95 | $184.53 | 58,386 | — | — |
| 2017-10-30 | $56.90 | $184.37 | 92,510 | — | — |
| 2017-10-27 | $57.29 | $185.63 | 66,521 | — | — |
| 2017-10-26 | $57.19 | $185.32 | 72,438 | — | — |
| 2017-10-25 | $57.68 | $186.89 | 87,867 | — | — |
| 2017-10-24 | $58.07 | $188.15 | 390,952 | — | — |
| 2017-10-23 | $58.02 | $188.00 | 139,268 | — | — |
| 2017-10-20 | $58.70 | $190.20 | 170,803 | — | — |
| 2017-10-19 | $58.56 | $189.73 | 386,145 | — | — |
| 2017-10-18 | $58.56 | $189.73 | 58,859 | — | — |
| 2017-10-17 | $58.36 | $189.10 | 124,497 | — | — |
| 2017-10-16 | $58.56 | $189.73 | 50,251 | — | — |
| 2017-10-13 | $59.04 | $191.31 | 27,714 | — | — |
| 2017-10-12 | $58.80 | $190.52 | 29,460 | — | — |
| 2017-10-11 | $58.75 | $190.36 | 72,602 | — | — |
| 2017-10-10 | $59.29 | $192.10 | 100,953 | — | — |
| 2017-10-09 | $58.85 | $190.68 | 71,431 | — | — |
| 2017-10-06 | $58.56 | $189.73 | 43,820 | — | — |
| 2017-10-05 | $59.09 | $191.47 | 215,465 | — | — |
| 2017-10-04 | $58.51 | $189.57 | 105,945 | — | — |
| 2017-10-03 | $58.65 | $190.05 | 94,893 | — | — |
| 2017-10-02 | $58.61 | $189.89 | 183,622 | — | — |
| 2017-09-29 | $57.44 | $186.10 | 180,397 | — | — |
| 2017-09-28 | $57.63 | $186.74 | 264,319 | — | — |
| 2017-09-27 | $58.07 | $188.15 | 296,717 | — | — |
| 2017-09-26 | $57.88 | $187.52 | 150,341 | — | — |
| 2017-09-25 | $56.80 | $184.05 | 68,309 | — | — |
| 2017-09-22 | $56.76 | $183.90 | 121,251 | — | — |
| 2017-09-21 | $55.59 | $180.11 | 57,934 | — | — |
| 2017-09-20 | $55.64 | $180.27 | 68,103 | — | — |
| 2017-09-19 | $55.78 | $180.74 | 59,537 | — | — |
| 2017-09-18 | $55.78 | $180.74 | 172,980 | — | — |
| 2017-09-15 | $54.86 | $177.75 | 2,872,359 | — | — |
| 2017-09-14 | $56.03 | $181.53 | 269,085 | — | — |
| 2017-09-13 | $54.52 | $176.64 | 107,096 | — | — |
| 2017-09-12 | $55.25 | $179.01 | 74,575 | — | — |
| 2017-09-11 | $55.00 | $178.22 | 84,189 | — | — |
| 2017-09-08 | $54.91 | $177.90 | 64,241 | — | — |
| 2017-09-07 | $55.10 | $178.53 | 139,412 | — | — |
| 2017-09-06 | $55.05 | $178.38 | 115,416 | — | — |
| 2017-09-05 | $55.25 | $179.01 | 84,148 | — | — |
| 2017-09-01 | $56.95 | $184.53 | 60,769 | — | — |
| 2017-08-31 | $56.51 | $183.11 | 93,681 | — | — |
| 2017-08-30 | $55.98 | $181.37 | 53,168 | — | — |
| 2017-08-29 | $56.12 | $181.85 | 79,711 | — | — |
| 2017-08-28 | $57.19 | $185.32 | 66,049 | — | — |
| 2017-08-25 | $57.44 | $186.10 | 62,105 | — | — |
| 2017-08-24 | $57.54 | $186.42 | 75,931 | — | — |
| 2017-08-23 | $57.68 | $186.89 | 70,322 | — | — |
| 2017-08-22 | $58.31 | $188.94 | 39,054 | — | — |
| 2017-08-21 | $58.22 | $188.63 | 59,413 | — | — |
| 2017-08-18 | $58.12 | $188.31 | 41,519 | — | — |
| 2017-08-17 | $57.88 | $187.52 | 44,950 | — | — |
| 2017-08-16 | $58.85 | $190.68 | 46,388 | — | — |
| 2017-08-15 | $58.75 | $190.36 | 34,041 | — | — |
| 2017-08-14 | $58.56 | $189.73 | 39,218 | — | — |
| 2017-08-11 | $57.68 | $186.89 | 81,436 | — | — |
| 2017-08-10 | $57.83 | $187.37 | 77,245 | — | — |
| 2017-08-09 | $58.02 | $188.00 | 72,705 | — | — |
| 2017-08-08 | $58.12 | $188.31 | 103,809 | — | — |
| 2017-08-07 | $56.95 | $184.53 | 95,037 | — | — |
| 2017-08-04 | $55.49 | $179.80 | 85,956 | — | — |
| 2017-08-03 | $55.73 | $180.58 | 106,459 | — | — |
| 2017-08-02 | $57.73 | $187.05 | 56,701 | — | — |
| 2017-08-01 | $58.41 | $189.26 | 43,697 | — | — |
| 2017-07-31 | $58.17 | $188.47 | 40,061 | — | — |
| 2017-07-28 | $58.17 | $188.47 | 45,772 | — | — |
| 2017-07-27 | $58.22 | $188.63 | 30,426 | — | — |
| 2017-07-26 | $58.65 | $190.05 | 31,638 | — | — |
| 2017-07-25 | $58.70 | $190.20 | 63,912 | — | — |
| 2017-07-24 | $58.65 | $190.05 | 42,649 | — | — |
| 2017-07-21 | $59.14 | $191.62 | 48,443 | — | — |
| 2017-07-20 | $58.95 | $190.99 | 33,959 | — | — |
| 2017-07-19 | $59.24 | $191.94 | 74,513 | — | — |
| 2017-07-18 | $58.75 | $190.36 | 77,369 | — | — |
| 2017-07-17 | $59.19 | $191.78 | 47,477 | — | — |
| 2017-07-14 | $59.38 | $192.41 | 30,693 | — | — |
| 2017-07-13 | $58.90 | $190.84 | 46,060 | — | — |
| 2017-07-12 | $59.34 | $192.26 | 73,034 | — | — |
| 2017-07-11 | $58.56 | $189.73 | 60,071 | — | — |
| 2017-07-10 | $58.07 | $188.15 | 63,440 | — | — |
| 2017-07-07 | $58.07 | $188.15 | 36,260 | — | — |
| 2017-07-06 | $58.12 | $188.31 | 74,595 | — | — |
| 2017-07-05 | $59.14 | $191.62 | 59,578 | — | — |
| 2017-07-03 | $59.58 | $193.04 | 31,330 | — | — |
| 2017-06-30 | $58.61 | $189.89 | 48,155 | — | — |
| 2017-06-29 | $58.36 | $189.10 | 54,031 | — | — |
| 2017-06-28 | $58.51 | $189.57 | 124,394 | — | — |
| 2017-06-27 | $58.27 | $188.79 | 99,679 | — | — |
| 2017-06-26 | $59.00 | $191.15 | 114,553 | — | — |
| 2017-06-23 | $58.17 | $188.47 | 379,304 | — | — |
| 2017-06-22 | $58.56 | $189.73 | 44,272 | — | — |
| 2017-06-21 | $58.61 | $189.89 | 53,620 | — | — |
| 2017-06-20 | $59.38 | $192.41 | 60,276 | — | — |
| 2017-06-19 | $59.82 | $193.83 | 55,551 | — | — |
| 2017-06-16 | $60.21 | $195.09 | 259,101 | — | — |
| 2017-06-15 | $59.63 | $193.20 | 80,183 | — | — |
| 2017-06-14 | $60.36 | $195.57 | 59,290 | — | — |
| 2017-06-13 | $60.07 | $194.62 | 82,649 | — | — |
| 2017-06-12 | $59.92 | $194.15 | 187,526 | — | — |
| 2017-06-09 | $59.29 | $192.10 | 58,242 | — | — |
| 2017-06-08 | $58.95 | $190.99 | 36,692 | — | — |
| 2017-06-07 | $58.56 | $189.73 | 53,805 | — | — |
| 2017-06-06 | $58.61 | $189.89 | 72,582 | — | — |
| 2017-06-05 | $59.38 | $192.41 | 85,710 | — | — |
| 2017-06-02 | $59.73 | $193.52 | 96,536 | — | — |
| 2017-06-01 | $59.63 | $193.20 | 82,423 | — | — |
| 2017-05-31 | $58.95 | $190.99 | 224,649 | — | — |
| 2017-05-30 | $58.80 | $190.52 | 88,545 | — | — |
| 2017-05-26 | $59.63 | $193.20 | 69,336 | — | — |
| 2017-05-25 | $59.48 | $192.73 | 53,209 | — | — |
| 2017-05-24 | $59.73 | $193.52 | 36,137 | — | — |
| 2017-05-23 | $59.48 | $192.73 | 40,677 | — | — |
| 2017-05-22 | $59.24 | $191.94 | 41,766 | — | — |
| 2017-05-19 | $58.56 | $189.73 | 51,853 | — | — |
| 2017-05-18 | $58.02 | $188.00 | 121,826 | — | — |
| 2017-05-17 | $57.39 | $185.95 | 75,992 | — | — |
| 2017-05-16 | $57.73 | $187.05 | 96,783 | — | — |
| 2017-05-15 | $58.27 | $188.79 | 51,586 | — | — |
| 2017-05-12 | $58.70 | $190.20 | 66,501 | — | — |
| 2017-05-11 | $59.68 | $193.36 | 82,299 | — | — |
| 2017-05-10 | $60.31 | $195.41 | 93,188 | — | — |
| 2017-05-09 | $59.87 | $193.99 | 116,567 | — | — |
| 2017-05-08 | $60.46 | $195.88 | 84,991 | — | — |
| 2017-05-05 | $61.14 | $198.09 | 117,635 | — | — |
| 2017-05-04 | $60.89 | $197.30 | 141,302 | — | — |
| 2017-05-03 | $57.83 | $187.37 | 136,967 | — | — |
| 2017-05-02 | $59.19 | $191.78 | 72,007 | — | — |
| 2017-05-01 | $60.02 | $194.46 | 63,214 | — | — |
| 2017-04-28 | $59.53 | $192.89 | 59,619 | — | — |
| 2017-04-27 | $60.85 | $197.14 | 65,700 | — | — |
| 2017-04-26 | $61.23 | $198.41 | 84,539 | — | — |
| 2017-04-25 | $60.46 | $195.88 | 48,977 | — | — |
| 2017-04-24 | $60.16 | $194.94 | 57,975 | — | — |
| 2017-04-21 | $60.07 | $194.62 | 52,778 | — | — |
| 2017-04-20 | $60.36 | $195.57 | 71,740 | — | — |
| 2017-04-19 | $60.50 | $196.04 | 78,848 | — | — |
| 2017-04-18 | $60.02 | $194.46 | 95,078 | — | — |
| 2017-04-17 | $60.46 | $195.88 | 50,518 | — | — |
| 2017-04-13 | $60.16 | $194.94 | 182,410 | — | — |
| 2017-04-12 | $59.58 | $193.04 | 103,870 | — | — |
| 2017-04-11 | $58.12 | $188.31 | 74,246 | — | — |
| 2017-04-10 | $58.07 | $188.15 | 126,818 | — | — |
| 2017-04-07 | $57.05 | $184.84 | 138,405 | — | — |
| 2017-04-06 | $56.46 | $182.95 | 102,494 | — | — |
| 2017-04-05 | $55.30 | $179.16 | 102,104 | — | — |
| 2017-04-04 | $56.22 | $182.16 | 59,352 | — | — |
| 2017-04-03 | $56.90 | $184.37 | 40,574 | — | — |
| 2017-03-31 | $57.44 | $186.10 | 60,482 | — | — |
| 2017-03-30 | $57.44 | $186.10 | 62,700 | — | — |
| 2017-03-29 | $57.58 | $186.58 | 41,129 | — | — |
| 2017-03-28 | $57.44 | $186.10 | 77,964 | — | — |
| 2017-03-27 | $56.85 | $184.21 | 26,604 | — | — |
| 2017-03-24 | $57.05 | $184.84 | 72,212 | — | — |
| 2017-03-23 | $56.32 | $182.48 | 106,418 | — | — |
| 2017-03-22 | $55.34 | $179.32 | 45,505 | — | — |
| 2017-03-21 | $55.69 | $180.43 | 65,474 | — | — |
| 2017-03-20 | $56.22 | $182.16 | 33,610 | — | — |
| 2017-03-17 | $56.61 | $183.42 | 144,342 | — | — |
| 2017-03-16 | $56.71 | $183.74 | 39,444 | — | — |
| 2017-03-15 | $56.51 | $183.11 | 43,697 | — | — |
| 2017-03-14 | $55.20 | $178.85 | 55,715 | — | — |
| 2017-03-13 | $56.17 | $182.00 | 41,766 | — | — |
| 2017-03-10 | $56.17 | $182.00 | 64,344 | — | — |
| 2017-03-09 | $55.54 | $179.95 | 51,278 | — | — |
| 2017-03-08 | $56.76 | $183.90 | 76,177 | — | — |
| 2017-03-07 | $57.88 | $187.52 | 45,998 | — | — |
| 2017-03-06 | $58.41 | $189.26 | 90,681 | — | — |
| 2017-03-03 | $59.38 | $192.41 | 104,466 | — | — |
| 2017-03-02 | $58.41 | $189.26 | 54,113 | — | — |
| 2017-03-01 | $58.90 | $190.84 | 96,084 | — | — |
| 2017-02-28 | $58.61 | $189.89 | 109,993 | — | — |
| 2017-02-27 | $59.00 | $191.15 | 78,396 | — | — |
| 2017-02-24 | $57.44 | $186.10 | 156,545 | — | — |
| 2017-02-23 | $57.97 | $187.84 | 102,083 | — | — |
| 2017-02-22 | $58.85 | $190.68 | 76,136 | — | — |
| 2017-02-21 | $59.19 | $191.78 | 71,801 | — | — |
| 2017-02-17 | $57.29 | $185.63 | 65,905 | — | — |
| 2017-02-16 | $57.19 | $185.32 | 49,429 | — | — |
| 2017-02-15 | $57.00 | $184.68 | 63,152 | — | — |
| 2017-02-14 | $57.00 | $184.68 | 94,728 | — | — |
| 2017-02-13 | $56.71 | $183.74 | 29,398 | — | — |
| 2017-02-10 | $56.80 | $184.05 | 47,416 | — | — |
| 2017-02-09 | $55.69 | $180.43 | 34,760 | — | — |
| 2017-02-08 | $55.54 | $179.95 | 52,202 | — | — |
| 2017-02-07 | $55.39 | $179.48 | 47,231 | — | — |
| 2017-02-06 | $56.27 | $182.32 | 45,382 | — | — |
| 2017-02-03 | $57.29 | $185.63 | 78,663 | — | — |
| 2017-02-02 | $55.64 | $180.27 | 71,555 | — | — |
| 2017-02-01 | $54.37 | $176.17 | 82,813 | — | — |
| 2017-01-31 | $54.61 | $176.96 | 157,326 | — | — |
| 2017-01-30 | $54.57 | $176.80 | 114,142 | — | — |
| 2017-01-27 | $56.42 | $182.79 | 47,498 | — | — |
| 2017-01-26 | $57.19 | $185.32 | 39,773 | — | — |
| 2017-01-25 | $57.54 | $186.42 | 40,657 | — | — |
| 2017-01-24 | $57.54 | $186.42 | 51,401 | — | — |
| 2017-01-23 | $57.05 | $184.84 | 67,939 | — | — |
| 2017-01-20 | $56.56 | $183.27 | 102,289 | — | — |
| 2017-01-19 | $56.90 | $184.37 | 248,706 | — | — |
| 2017-01-18 | $59.73 | $193.52 | 43,759 | — | — |
| 2017-01-17 | $59.24 | $191.94 | 50,374 | — | — |
| 2017-01-13 | $59.53 | $192.89 | 29,666 | — | — |
| 2017-01-12 | $59.53 | $192.89 | 60,851 | — | — |
| 2017-01-11 | $60.75 | $196.83 | 69,110 | — | — |
| 2017-01-10 | $60.50 | $196.04 | 134,440 | — | — |
| 2017-01-09 | $58.46 | $189.42 | 91,708 | — | — |
| 2017-01-06 | $59.73 | $193.52 | 66,912 | — | — |
| 2017-01-05 | $60.94 | $197.46 | 86,860 | — | — |
| 2017-01-04 | $61.43 | $199.04 | 117,471 | — | — |
| 2017-01-03 | $60.11 | $194.78 | 113,855 | — | — |