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
- 1994-05-26 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 | $57.41 | $69.95 | 188,700 | — | — |
| 2017-12-28 | $57.81 | $70.44 | 139,400 | — | — |
| 2017-12-27 | $57.71 | $70.32 | 156,400 | — | — |
| 2017-12-26 | $57.73 | $70.34 | 87,800 | — | — |
| 2017-12-22 | $57.66 | $70.25 | 138,900 | — | — |
| 2017-12-21 | $58.09 | $70.78 | 168,400 | — | — |
| 2017-12-20 | $58.16 | $70.86 | 169,100 | — | — |
| 2017-12-19 | $57.79 | $70.41 | 199,100 | — | — |
| 2017-12-18 | $58.58 | $71.38 | 318,200 | — | — |
| 2017-12-15 | $57.49 | $70.05 | 420,200 | — | — |
| 2017-12-14 | $56.36 | $68.67 | 344,400 | — | — |
| 2017-12-13 | $58.62 | $71.42 | 232,700 | — | — |
| 2017-12-12 | $58.43 | $71.19 | 202,300 | — | — |
| 2017-12-11 | $59.04 | $71.94 | 273,300 | — | — |
| 2017-12-08 | $59.85 | $72.92 | 193,600 | — | — |
| 2017-12-07 | $60.43 | $73.63 | 206,400 | — | — |
| 2017-12-06 | $60.15 | $73.29 | 128,100 | — | — |
| 2017-12-05 | $60.38 | $73.57 | 208,600 | — | — |
| 2017-12-04 | $60.92 | $74.23 | 272,100 | — | — |
| 2017-12-01 | $60.21 | $73.36 | 262,400 | — | — |
| 2017-11-30 | $59.97 | $73.07 | 239,900 | — | — |
| 2017-11-29 | $59.75 | $72.80 | 203,500 | — | — |
| 2017-11-28 | $59.72 | $72.76 | 173,000 | — | — |
| 2017-11-27 | $58.48 | $71.25 | 197,500 | — | — |
| 2017-11-24 | $58.10 | $70.79 | 106,700 | — | — |
| 2017-11-22 | $57.94 | $70.60 | 172,800 | — | — |
| 2017-11-21 | $58.32 | $71.06 | 316,600 | — | — |
| 2017-11-20 | $58.15 | $70.85 | 250,600 | — | — |
| 2017-11-17 | $58.00 | $70.67 | 317,100 | — | — |
| 2017-11-16 | $57.85 | $70.49 | 329,100 | — | — |
| 2017-11-15 | $56.99 | $69.44 | 271,700 | — | — |
| 2017-11-14 | $56.95 | $69.39 | 193,700 | — | — |
| 2017-11-13 | $56.86 | $69.28 | 193,300 | — | — |
| 2017-11-10 | $57.30 | $69.82 | 292,200 | — | — |
| 2017-11-09 | $57.26 | $69.77 | 240,000 | — | — |
| 2017-11-08 | $57.54 | $70.11 | 234,600 | — | — |
| 2017-11-07 | $57.89 | $70.53 | 317,400 | — | — |
| 2017-11-06 | $58.49 | $71.27 | 451,500 | — | — |
| 2017-11-03 | $59.02 | $71.91 | 336,400 | — | — |
| 2017-11-02 | $58.38 | $71.13 | 490,300 | — | — |
| 2017-11-01 | $57.58 | $70.16 | 628,200 | — | — |
| 2017-10-31 | $55.74 | $67.92 | 1,422,500 | — | — |
| 2017-10-30 | $48.63 | $59.25 | 102,700 | — | — |
| 2017-10-27 | $49.35 | $60.13 | 137,000 | — | — |
| 2017-10-26 | $49.28 | $60.04 | 175,200 | — | — |
| 2017-10-25 | $49.04 | $59.75 | 135,100 | — | — |
| 2017-10-24 | $49.51 | $60.32 | 162,100 | — | — |
| 2017-10-23 | $49.24 | $60.00 | 126,600 | — | — |
| 2017-10-20 | $49.58 | $60.41 | 165,900 | — | — |
| 2017-10-19 | $49.59 | $60.42 | 135,900 | — | — |
| 2017-10-18 | $49.57 | $60.40 | 104,500 | — | — |
| 2017-10-17 | $49.75 | $60.62 | 248,700 | — | — |
| 2017-10-16 | $49.60 | $60.43 | 181,300 | — | — |
| 2017-10-13 | $49.22 | $59.97 | 143,800 | — | — |
| 2017-10-12 | $49.12 | $59.85 | 229,400 | — | — |
| 2017-10-11 | $49.28 | $60.04 | 173,800 | — | — |
| 2017-10-10 | $49.52 | $60.34 | 147,300 | — | — |
| 2017-10-09 | $49.50 | $60.31 | 166,700 | — | — |
| 2017-10-06 | $49.39 | $60.18 | 151,600 | — | — |
| 2017-10-05 | $49.25 | $60.01 | 247,000 | — | — |
| 2017-10-04 | $49.50 | $60.31 | 188,200 | — | — |
| 2017-10-03 | $49.85 | $60.48 | 258,200 | — | — |
| 2017-10-02 | $49.95 | $60.60 | 130,800 | — | — |
| 2017-09-29 | $49.04 | $59.50 | 219,600 | — | — |
| 2017-09-28 | $48.98 | $59.43 | 238,600 | — | — |
| 2017-09-27 | $49.32 | $59.84 | 153,700 | — | — |
| 2017-09-26 | $48.51 | $58.86 | 109,600 | — | — |
| 2017-09-25 | $47.86 | $58.07 | 161,900 | — | — |
| 2017-09-22 | $47.73 | $57.91 | 101,600 | — | — |
| 2017-09-21 | $47.36 | $57.46 | 119,100 | — | — |
| 2017-09-20 | $47.44 | $57.56 | 161,600 | — | — |
| 2017-09-19 | $47.04 | $57.07 | 219,300 | — | — |
| 2017-09-18 | $47.02 | $57.05 | 160,100 | — | — |
| 2017-09-15 | $46.95 | $56.96 | 438,400 | — | — |
| 2017-09-14 | $46.49 | $56.41 | 174,600 | — | — |
| 2017-09-13 | $46.16 | $56.01 | 126,100 | — | — |
| 2017-09-12 | $46.19 | $56.04 | 179,400 | — | — |
| 2017-09-11 | $46.20 | $56.05 | 150,900 | — | — |
| 2017-09-08 | $46.11 | $55.95 | 198,900 | — | — |
| 2017-09-07 | $45.27 | $54.93 | 195,300 | — | — |
| 2017-09-06 | $44.76 | $54.31 | 168,100 | — | — |
| 2017-09-05 | $44.40 | $53.87 | 189,400 | — | — |
| 2017-09-01 | $43.95 | $53.32 | 89,300 | — | — |
| 2017-08-31 | $43.78 | $53.12 | 121,700 | — | — |
| 2017-08-30 | $43.37 | $52.62 | 168,000 | — | — |
| 2017-08-29 | $42.90 | $52.05 | 187,100 | — | — |
| 2017-08-28 | $43.07 | $52.26 | 145,400 | — | — |
| 2017-08-25 | $42.92 | $52.07 | 103,800 | — | — |
| 2017-08-24 | $42.41 | $51.46 | 134,700 | — | — |
| 2017-08-23 | $42.19 | $51.19 | 104,000 | — | — |
| 2017-08-22 | $42.52 | $51.59 | 107,600 | — | — |
| 2017-08-21 | $42.01 | $50.97 | 150,400 | — | — |
| 2017-08-18 | $42.04 | $51.01 | 196,100 | — | — |
| 2017-08-17 | $42.45 | $51.50 | 274,900 | — | — |
| 2017-08-16 | $42.97 | $52.14 | 230,000 | — | — |
| 2017-08-15 | $43.35 | $52.60 | 114,900 | — | — |
| 2017-08-14 | $43.90 | $53.26 | 111,700 | — | — |
| 2017-08-11 | $43.61 | $52.91 | 158,300 | — | — |
| 2017-08-10 | $43.87 | $53.23 | 177,200 | — | — |
| 2017-08-09 | $44.20 | $53.63 | 148,900 | — | — |
| 2017-08-08 | $44.52 | $54.02 | 125,800 | — | — |
| 2017-08-07 | $44.51 | $54.00 | 96,900 | — | — |
| 2017-08-04 | $44.92 | $54.50 | 185,400 | — | — |
| 2017-08-03 | $44.32 | $53.77 | 178,300 | — | — |
| 2017-08-02 | $44.37 | $53.83 | 114,200 | — | — |
| 2017-08-01 | $44.40 | $53.87 | 165,600 | — | — |
| 2017-07-31 | $44.29 | $53.74 | 169,800 | — | — |
| 2017-07-28 | $43.72 | $53.05 | 269,900 | — | — |
| 2017-07-27 | $43.85 | $53.20 | 205,000 | — | — |
| 2017-07-26 | $43.88 | $53.24 | 116,500 | — | — |
| 2017-07-25 | $44.12 | $53.53 | 122,900 | — | — |
| 2017-07-24 | $43.79 | $53.13 | 162,000 | — | — |
| 2017-07-21 | $44.50 | $53.99 | 217,100 | — | — |
| 2017-07-20 | $43.88 | $53.24 | 91,900 | — | — |
| 2017-07-19 | $43.92 | $53.29 | 86,300 | — | — |
| 2017-07-18 | $43.49 | $52.77 | 163,800 | — | — |
| 2017-07-17 | $43.74 | $53.07 | 259,900 | — | — |
| 2017-07-14 | $43.55 | $52.84 | 162,900 | — | — |
| 2017-07-13 | $43.47 | $52.74 | 164,100 | — | — |
| 2017-07-12 | $43.40 | $52.66 | 118,100 | — | — |
| 2017-07-11 | $43.05 | $52.23 | 159,800 | — | — |
| 2017-07-10 | $42.96 | $52.12 | 67,600 | — | — |
| 2017-07-07 | $43.31 | $52.55 | 119,100 | — | — |
| 2017-07-06 | $42.82 | $51.95 | 186,000 | — | — |
| 2017-07-05 | $43.42 | $52.68 | 132,000 | — | — |
| 2017-07-03 | $43.82 | $53.17 | 61,600 | — | — |
| 2017-06-30 | $43.71 | $52.78 | 129,800 | — | — |
| 2017-06-29 | $43.54 | $52.57 | 127,500 | — | — |
| 2017-06-28 | $43.71 | $52.78 | 114,300 | — | — |
| 2017-06-27 | $43.21 | $52.17 | 149,100 | — | — |
| 2017-06-26 | $43.49 | $52.51 | 142,800 | — | — |
| 2017-06-23 | $43.45 | $52.46 | 950,100 | — | — |
| 2017-06-22 | $43.50 | $52.52 | 176,200 | — | — |
| 2017-06-21 | $43.36 | $52.36 | 324,600 | — | — |
| 2017-06-20 | $44.13 | $53.29 | 376,700 | — | — |
| 2017-06-19 | $43.70 | $52.77 | 382,100 | — | — |
| 2017-06-16 | $43.71 | $52.78 | 448,000 | — | — |
| 2017-06-15 | $43.62 | $52.67 | 220,800 | — | — |
| 2017-06-14 | $43.74 | $52.81 | 402,800 | — | — |
| 2017-06-13 | $42.90 | $51.80 | 180,400 | — | — |
| 2017-06-12 | $42.47 | $51.28 | 274,300 | — | — |
| 2017-06-09 | $42.10 | $50.83 | 335,900 | — | — |
| 2017-06-08 | $41.51 | $50.12 | 174,600 | — | — |
| 2017-06-07 | $40.96 | $49.46 | 122,000 | — | — |
| 2017-06-06 | $41.02 | $49.53 | 141,300 | — | — |
| 2017-06-05 | $41.31 | $49.88 | 132,800 | — | — |
| 2017-06-02 | $41.28 | $49.84 | 125,800 | — | — |
| 2017-06-01 | $40.87 | $49.35 | 194,500 | — | — |
| 2017-05-31 | $40.18 | $48.52 | 177,200 | — | — |
| 2017-05-30 | $40.26 | $48.61 | 173,500 | — | — |
| 2017-05-26 | $40.33 | $48.70 | 111,800 | — | — |
| 2017-05-25 | $40.62 | $49.05 | 107,000 | — | — |
| 2017-05-24 | $40.87 | $49.35 | 137,500 | — | — |
| 2017-05-23 | $41.01 | $49.52 | 146,000 | — | — |
| 2017-05-22 | $40.56 | $48.97 | 193,700 | — | — |
| 2017-05-19 | $40.82 | $49.29 | 182,000 | — | — |
| 2017-05-18 | $40.66 | $49.10 | 229,500 | — | — |
| 2017-05-17 | $40.78 | $49.24 | 245,800 | — | — |
| 2017-05-16 | $41.30 | $49.87 | 367,600 | — | — |
| 2017-05-15 | $41.52 | $50.13 | 204,600 | — | — |
| 2017-05-12 | $41.28 | $49.84 | 288,500 | — | — |
| 2017-05-11 | $41.31 | $49.88 | 198,900 | — | — |
| 2017-05-10 | $41.54 | $50.16 | 162,100 | — | — |
| 2017-05-09 | $41.97 | $50.68 | 218,400 | — | — |
| 2017-05-08 | $41.44 | $50.04 | 116,900 | — | — |
| 2017-05-05 | $41.63 | $50.27 | 188,700 | — | — |
| 2017-05-04 | $42.33 | $51.11 | 171,500 | — | — |
| 2017-05-03 | $42.19 | $50.94 | 271,600 | — | — |
| 2017-05-02 | $41.71 | $50.36 | 342,500 | — | — |
| 2017-05-01 | $41.31 | $49.88 | 338,500 | — | — |
| 2017-04-28 | $41.71 | $50.36 | 518,700 | — | — |
| 2017-04-27 | $43.08 | $52.02 | 229,200 | — | — |
| 2017-04-26 | $43.01 | $51.93 | 191,800 | — | — |
| 2017-04-25 | $42.65 | $51.50 | 239,000 | — | — |
| 2017-04-24 | $42.26 | $51.03 | 279,600 | — | — |
| 2017-04-21 | $41.72 | $50.38 | 322,800 | — | — |
| 2017-04-20 | $41.80 | $50.47 | 301,400 | — | — |
| 2017-04-19 | $41.54 | $50.16 | 235,900 | — | — |
| 2017-04-18 | $41.07 | $49.59 | 195,700 | — | — |
| 2017-04-17 | $41.45 | $50.05 | 217,600 | — | — |
| 2017-04-13 | $40.82 | $49.29 | 141,700 | — | — |
| 2017-04-12 | $41.26 | $49.82 | 158,300 | — | — |
| 2017-04-11 | $41.95 | $50.65 | 296,800 | — | — |
| 2017-04-10 | $41.50 | $50.11 | 185,900 | — | — |
| 2017-04-07 | $41.24 | $49.80 | 202,200 | — | — |
| 2017-04-06 | $41.37 | $49.95 | 251,100 | — | — |
| 2017-04-05 | $41.32 | $49.89 | 313,600 | — | — |
| 2017-04-04 | $42.05 | $50.77 | 187,100 | — | — |
| 2017-04-03 | $41.86 | $50.33 | 179,100 | — | — |
| 2017-03-31 | $43.09 | $51.81 | 255,400 | — | — |
| 2017-03-30 | $42.86 | $51.53 | 226,300 | — | — |
| 2017-03-29 | $42.29 | $50.84 | 219,500 | — | — |
| 2017-03-28 | $41.55 | $49.95 | 323,800 | — | — |
| 2017-03-27 | $41.59 | $50.00 | 190,900 | — | — |
| 2017-03-24 | $41.94 | $50.42 | 282,100 | — | — |
| 2017-03-23 | $42.16 | $50.69 | 116,300 | — | — |
| 2017-03-22 | $41.93 | $50.41 | 170,800 | — | — |
| 2017-03-21 | $42.02 | $50.52 | 172,300 | — | — |
| 2017-03-20 | $43.00 | $51.70 | 79,300 | — | — |
| 2017-03-17 | $43.44 | $52.23 | 472,100 | — | — |
| 2017-03-16 | $43.14 | $51.87 | 174,500 | — | — |
| 2017-03-15 | $42.84 | $51.51 | 167,200 | — | — |
| 2017-03-14 | $42.16 | $50.69 | 88,400 | — | — |
| 2017-03-13 | $42.49 | $51.08 | 87,400 | — | — |
| 2017-03-10 | $42.39 | $50.96 | 95,800 | — | — |
| 2017-03-09 | $42.08 | $50.59 | 138,800 | — | — |
| 2017-03-08 | $42.01 | $50.51 | 150,400 | — | — |
| 2017-03-07 | $42.11 | $50.63 | 228,100 | — | — |
| 2017-03-06 | $42.49 | $51.08 | 292,500 | — | — |
| 2017-03-03 | $42.54 | $51.14 | 200,800 | — | — |
| 2017-03-02 | $43.08 | $51.79 | 182,300 | — | — |
| 2017-03-01 | $44.03 | $52.94 | 339,800 | — | — |
| 2017-02-28 | $43.16 | $51.89 | 640,900 | — | — |
| 2017-02-27 | $43.91 | $52.79 | 334,200 | — | — |
| 2017-02-24 | $43.14 | $51.87 | 394,900 | — | — |
| 2017-02-23 | $43.38 | $52.15 | 140,000 | — | — |
| 2017-02-22 | $44.24 | $53.19 | 387,000 | — | — |
| 2017-02-21 | $44.86 | $53.93 | 219,600 | — | — |
| 2017-02-17 | $44.17 | $53.10 | 384,100 | — | — |
| 2017-02-16 | $44.66 | $53.69 | 274,600 | — | — |
| 2017-02-15 | $44.72 | $53.77 | 245,800 | — | — |
| 2017-02-14 | $43.75 | $52.60 | 369,300 | — | — |
| 2017-02-13 | $43.74 | $52.59 | 294,900 | — | — |
| 2017-02-10 | $43.90 | $52.78 | 165,000 | — | — |
| 2017-02-09 | $43.47 | $52.26 | 356,700 | — | — |
| 2017-02-08 | $42.60 | $51.22 | 322,000 | — | — |
| 2017-02-07 | $43.26 | $52.01 | 204,800 | — | — |
| 2017-02-06 | $43.17 | $51.90 | 246,300 | — | — |
| 2017-02-03 | $43.42 | $52.20 | 320,300 | — | — |
| 2017-02-02 | $43.63 | $52.46 | 223,800 | — | — |
| 2017-02-01 | $43.66 | $52.49 | 192,600 | — | — |
| 2017-01-31 | $43.52 | $52.32 | 193,200 | — | — |
| 2017-01-30 | $43.40 | $52.18 | 189,500 | — | — |
| 2017-01-27 | $43.89 | $52.77 | 102,300 | — | — |
| 2017-01-26 | $43.93 | $52.82 | 134,600 | — | — |
| 2017-01-25 | $44.54 | $53.55 | 124,800 | — | — |
| 2017-01-24 | $43.75 | $52.60 | 221,400 | — | — |
| 2017-01-23 | $42.86 | $51.53 | 137,800 | — | — |
| 2017-01-20 | $42.95 | $51.64 | 282,300 | — | — |
| 2017-01-19 | $42.88 | $51.55 | 185,200 | — | — |
| 2017-01-18 | $43.75 | $52.60 | 146,100 | — | — |
| 2017-01-17 | $43.70 | $52.54 | 131,800 | — | — |
| 2017-01-13 | $44.47 | $53.47 | 124,900 | — | — |
| 2017-01-12 | $44.20 | $53.14 | 152,100 | — | — |
| 2017-01-11 | $44.83 | $53.90 | 116,800 | — | — |
| 2017-01-10 | $44.94 | $54.03 | 181,300 | — | — |
| 2017-01-09 | $44.61 | $53.63 | 260,700 | — | — |
| 2017-01-06 | $44.20 | $53.14 | 216,000 | — | — |
| 2017-01-05 | $44.26 | $53.21 | 115,600 | — | — |
| 2017-01-04 | $44.74 | $53.79 | 213,500 | — | — |
| 2017-01-03 | $44.56 | $53.57 | 225,800 | — | — |