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
- 2010-03-11 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 | $51.11 | $51.11 | 513,400 | — | — |
| 2017-12-28 | $51.18 | $51.18 | 755,200 | — | — |
| 2017-12-27 | $50.88 | $50.88 | 599,400 | — | — |
| 2017-12-26 | $50.89 | $50.89 | 533,500 | — | — |
| 2017-12-22 | $51.28 | $51.28 | 478,700 | — | — |
| 2017-12-21 | $51.39 | $51.39 | 1,119,400 | — | — |
| 2017-12-20 | $52.55 | $52.55 | 1,634,800 | — | — |
| 2017-12-19 | $52.31 | $52.31 | 895,000 | — | — |
| 2017-12-18 | $52.45 | $52.45 | 873,200 | — | — |
| 2017-12-15 | $52.42 | $52.42 | 966,500 | — | — |
| 2017-12-14 | $52.17 | $52.17 | 1,366,400 | — | — |
| 2017-12-13 | $52.42 | $52.42 | 2,121,300 | — | — |
| 2017-12-12 | $51.66 | $51.66 | 4,496,200 | — | — |
| 2017-12-11 | $47.90 | $47.90 | 975,500 | — | — |
| 2017-12-08 | $48.05 | $48.05 | 1,211,500 | — | — |
| 2017-12-07 | $47.69 | $47.69 | 805,500 | — | — |
| 2017-12-06 | $47.47 | $47.47 | 1,096,700 | — | — |
| 2017-12-05 | $47.53 | $47.53 | 1,208,800 | — | — |
| 2017-12-04 | $47.56 | $47.56 | 960,800 | — | — |
| 2017-12-01 | $48.66 | $48.66 | 1,847,500 | — | — |
| 2017-11-30 | $49.95 | $49.95 | 1,279,600 | — | — |
| 2017-11-29 | $50.16 | $50.16 | 1,573,500 | — | — |
| 2017-11-28 | $50.03 | $50.03 | 1,254,400 | — | — |
| 2017-11-27 | $49.21 | $49.21 | 678,100 | — | — |
| 2017-11-24 | $48.84 | $48.84 | 639,800 | — | — |
| 2017-11-22 | $48.93 | $48.93 | 633,200 | — | — |
| 2017-11-21 | $49.07 | $49.07 | 1,172,200 | — | — |
| 2017-11-20 | $48.48 | $48.48 | 1,039,800 | — | — |
| 2017-11-17 | $47.81 | $47.81 | 761,100 | — | — |
| 2017-11-16 | $47.78 | $47.78 | 927,600 | — | — |
| 2017-11-15 | $47.68 | $47.68 | 1,017,800 | — | — |
| 2017-11-14 | $47.31 | $47.31 | 886,800 | — | — |
| 2017-11-13 | $47.38 | $47.38 | 690,200 | — | — |
| 2017-11-10 | $47.89 | $47.89 | 669,300 | — | — |
| 2017-11-09 | $47.91 | $47.91 | 896,900 | — | — |
| 2017-11-08 | $48.56 | $48.56 | 613,500 | — | — |
| 2017-11-07 | $48.10 | $48.10 | 1,008,900 | — | — |
| 2017-11-06 | $48.35 | $48.35 | 902,000 | — | — |
| 2017-11-03 | $47.87 | $47.87 | 852,100 | — | — |
| 2017-11-02 | $48.09 | $48.09 | 1,251,000 | — | — |
| 2017-11-01 | $48.25 | $48.25 | 1,175,700 | — | — |
| 2017-10-31 | $48.91 | $48.91 | 927,400 | — | — |
| 2017-10-30 | $48.83 | $48.83 | 567,800 | — | — |
| 2017-10-27 | $49.39 | $49.39 | 711,400 | — | — |
| 2017-10-26 | $49.26 | $49.26 | 950,200 | — | — |
| 2017-10-25 | $48.96 | $48.96 | 1,317,000 | — | — |
| 2017-10-24 | $49.42 | $49.42 | 2,136,400 | — | — |
| 2017-10-23 | $50.30 | $50.30 | 2,118,900 | — | — |
| 2017-10-20 | $49.96 | $49.96 | 1,221,200 | — | — |
| 2017-10-19 | $49.60 | $49.60 | 554,700 | — | — |
| 2017-10-18 | $49.68 | $49.68 | 698,200 | — | — |
| 2017-10-17 | $49.16 | $49.16 | 472,700 | — | — |
| 2017-10-16 | $49.25 | $49.25 | 351,800 | — | — |
| 2017-10-13 | $48.97 | $48.97 | 475,300 | — | — |
| 2017-10-12 | $48.75 | $48.75 | 555,400 | — | — |
| 2017-10-11 | $48.49 | $48.49 | 321,800 | — | — |
| 2017-10-10 | $48.60 | $48.60 | 381,400 | — | — |
| 2017-10-09 | $48.46 | $48.46 | 237,000 | — | — |
| 2017-10-06 | $48.30 | $48.30 | 645,100 | — | — |
| 2017-10-05 | $48.58 | $48.58 | 457,000 | — | — |
| 2017-10-04 | $48.60 | $48.60 | 878,700 | — | — |
| 2017-10-03 | $48.42 | $48.42 | 607,900 | — | — |
| 2017-10-02 | $48.34 | $48.34 | 1,246,300 | — | — |
| 2017-09-29 | $48.07 | $48.07 | 1,102,500 | — | — |
| 2017-09-28 | $47.46 | $47.46 | 839,700 | — | — |
| 2017-09-27 | $47.81 | $47.81 | 857,800 | — | — |
| 2017-09-26 | $47.60 | $47.60 | 642,100 | — | — |
| 2017-09-25 | $47.42 | $47.42 | 661,700 | — | — |
| 2017-09-22 | $47.56 | $47.56 | 668,500 | — | — |
| 2017-09-21 | $47.00 | $47.00 | 538,200 | — | — |
| 2017-09-20 | $47.27 | $47.27 | 863,000 | — | — |
| 2017-09-19 | $47.46 | $47.46 | 835,500 | — | — |
| 2017-09-18 | $47.35 | $47.35 | 795,300 | — | — |
| 2017-09-15 | $47.18 | $47.18 | 1,543,500 | — | — |
| 2017-09-14 | $46.58 | $46.58 | 540,900 | — | — |
| 2017-09-13 | $46.45 | $46.45 | 515,700 | — | — |
| 2017-09-12 | $46.36 | $46.36 | 842,300 | — | — |
| 2017-09-11 | $45.70 | $45.70 | 585,600 | — | — |
| 2017-09-08 | $45.06 | $45.06 | 871,800 | — | — |
| 2017-09-07 | $44.60 | $44.60 | 1,126,400 | — | — |
| 2017-09-06 | $44.82 | $44.82 | 890,200 | — | — |
| 2017-09-05 | $45.23 | $45.23 | 910,800 | — | — |
| 2017-09-01 | $45.12 | $45.12 | 1,156,500 | — | — |
| 2017-08-31 | $44.66 | $44.66 | 1,274,200 | — | — |
| 2017-08-30 | $44.26 | $44.26 | 804,700 | — | — |
| 2017-08-29 | $44.21 | $44.21 | 851,600 | — | — |
| 2017-08-28 | $44.14 | $44.14 | 792,300 | — | — |
| 2017-08-25 | $44.28 | $44.28 | 1,467,000 | — | — |
| 2017-08-24 | $44.03 | $44.03 | 1,022,600 | — | — |
| 2017-08-23 | $43.78 | $43.78 | 807,100 | — | — |
| 2017-08-22 | $43.47 | $43.47 | 1,127,300 | — | — |
| 2017-08-21 | $43.22 | $43.22 | 861,100 | — | — |
| 2017-08-18 | $43.40 | $43.40 | 775,500 | — | — |
| 2017-08-17 | $43.51 | $43.51 | 914,100 | — | — |
| 2017-08-16 | $44.54 | $44.54 | 899,400 | — | — |
| 2017-08-15 | $44.26 | $44.26 | 709,700 | — | — |
| 2017-08-14 | $44.49 | $44.49 | 1,086,300 | — | — |
| 2017-08-11 | $44.03 | $44.03 | 948,100 | — | — |
| 2017-08-10 | $43.93 | $43.93 | 1,038,900 | — | — |
| 2017-08-09 | $44.90 | $44.90 | 586,700 | — | — |
| 2017-08-08 | $44.68 | $44.68 | 1,155,500 | — | — |
| 2017-08-07 | $45.06 | $45.06 | 1,015,200 | — | — |
| 2017-08-04 | $45.02 | $45.02 | 1,333,200 | — | — |
| 2017-08-03 | $45.06 | $45.06 | 904,700 | — | — |
| 2017-08-02 | $45.47 | $45.47 | 898,400 | — | — |
| 2017-08-01 | $45.42 | $45.42 | 1,037,800 | — | — |
| 2017-07-31 | $45.12 | $45.12 | 994,700 | — | — |
| 2017-07-28 | $44.93 | $44.93 | 1,847,300 | — | — |
| 2017-07-27 | $45.02 | $45.02 | 1,357,900 | — | — |
| 2017-07-26 | $45.81 | $45.81 | 1,368,800 | — | — |
| 2017-07-25 | $46.70 | $46.70 | 2,457,900 | — | — |
| 2017-07-24 | $45.05 | $45.05 | 2,293,000 | — | — |
| 2017-07-21 | $44.37 | $44.37 | 1,452,500 | — | — |
| 2017-07-20 | $44.66 | $44.66 | 1,454,200 | — | — |
| 2017-07-19 | $45.02 | $45.02 | 1,047,200 | — | — |
| 2017-07-18 | $45.11 | $45.11 | 777,600 | — | — |
| 2017-07-17 | $45.00 | $45.00 | 1,262,000 | — | — |
| 2017-07-14 | $45.03 | $45.03 | 1,262,300 | — | — |
| 2017-07-13 | $44.72 | $44.72 | 1,767,600 | — | — |
| 2017-07-12 | $44.61 | $44.61 | 1,037,600 | — | — |
| 2017-07-11 | $44.39 | $44.39 | 1,024,900 | — | — |
| 2017-07-10 | $44.12 | $44.12 | 1,010,800 | — | — |
| 2017-07-07 | $44.00 | $44.00 | 1,076,900 | — | — |
| 2017-07-06 | $42.97 | $42.97 | 1,615,700 | — | — |
| 2017-07-05 | $43.49 | $43.49 | 1,263,600 | — | — |
| 2017-07-03 | $43.52 | $43.52 | 1,128,300 | — | — |
| 2017-06-30 | $42.72 | $42.72 | 1,413,600 | — | — |
| 2017-06-29 | $42.38 | $42.38 | 1,248,900 | — | — |
| 2017-06-28 | $42.47 | $42.47 | 1,634,900 | — | — |
| 2017-06-27 | $41.55 | $41.55 | 3,259,100 | — | — |
| 2017-06-26 | $41.71 | $41.71 | 1,729,600 | — | — |
| 2017-06-23 | $41.08 | $41.08 | 12,817,700 | — | — |
| 2017-06-22 | $41.32 | $41.32 | 1,623,700 | — | — |
| 2017-06-21 | $42.60 | $42.60 | 2,211,200 | — | — |
| 2017-06-20 | $42.15 | $42.15 | 993,500 | — | — |
| 2017-06-19 | $42.70 | $42.70 | 1,484,800 | — | — |
| 2017-06-16 | $42.12 | $42.12 | 1,191,900 | — | — |
| 2017-06-15 | $42.88 | $42.88 | 947,900 | — | — |
| 2017-06-14 | $42.59 | $42.59 | 938,200 | — | — |
| 2017-06-13 | $42.64 | $42.64 | 762,600 | — | — |
| 2017-06-12 | $42.33 | $42.33 | 2,099,700 | — | — |
| 2017-06-09 | $42.18 | $42.18 | 1,121,800 | — | — |
| 2017-06-08 | $42.77 | $42.77 | 1,373,100 | — | — |
| 2017-06-07 | $43.26 | $43.26 | 1,876,400 | — | — |
| 2017-06-06 | $42.13 | $42.13 | 1,958,800 | — | — |
| 2017-06-05 | $41.49 | $41.49 | 1,472,400 | — | — |
| 2017-06-02 | $40.70 | $40.70 | 1,504,900 | — | — |
| 2017-06-01 | $41.10 | $41.10 | 1,809,700 | — | — |
| 2017-05-31 | $40.43 | $40.43 | 1,120,500 | — | — |
| 2017-05-30 | $40.66 | $40.66 | 776,900 | — | — |
| 2017-05-26 | $40.50 | $40.50 | 1,086,100 | — | — |
| 2017-05-25 | $41.06 | $41.06 | 1,357,000 | — | — |
| 2017-05-24 | $40.90 | $40.90 | 1,238,400 | — | — |
| 2017-05-23 | $40.64 | $40.64 | 1,127,100 | — | — |
| 2017-05-22 | $40.57 | $40.57 | 803,500 | — | — |
| 2017-05-19 | $40.03 | $40.03 | 1,082,700 | — | — |
| 2017-05-18 | $39.33 | $39.33 | 922,900 | — | — |
| 2017-05-17 | $39.24 | $39.24 | 1,113,500 | — | — |
| 2017-05-16 | $40.67 | $40.67 | 1,342,200 | — | — |
| 2017-05-15 | $39.74 | $39.74 | 839,500 | — | — |
| 2017-05-12 | $39.54 | $39.54 | 649,000 | — | — |
| 2017-05-11 | $39.81 | $39.81 | 1,769,000 | — | — |
| 2017-05-10 | $39.35 | $39.35 | 2,632,000 | — | — |
| 2017-05-09 | $40.35 | $40.35 | 1,200,800 | — | — |
| 2017-05-08 | $39.91 | $39.91 | 761,600 | — | — |
| 2017-05-05 | $39.69 | $39.69 | 1,117,700 | — | — |
| 2017-05-04 | $39.51 | $39.51 | 1,216,000 | — | — |
| 2017-05-03 | $39.74 | $39.74 | 1,328,900 | — | — |
| 2017-05-02 | $39.69 | $39.69 | 3,212,900 | — | — |
| 2017-05-01 | $41.07 | $41.07 | 1,725,700 | — | — |
| 2017-04-28 | $41.18 | $41.18 | 1,379,300 | — | — |
| 2017-04-27 | $41.17 | $41.17 | 1,055,000 | — | — |
| 2017-04-26 | $40.64 | $40.64 | 1,936,600 | — | — |
| 2017-04-25 | $41.14 | $41.14 | 3,727,600 | — | — |
| 2017-04-24 | $42.76 | $42.76 | 1,868,600 | — | — |
| 2017-04-21 | $41.05 | $41.05 | 1,015,700 | — | — |
| 2017-04-20 | $41.67 | $41.67 | 912,100 | — | — |
| 2017-04-19 | $40.87 | $40.87 | 885,000 | — | — |
| 2017-04-18 | $40.32 | $40.32 | 1,143,900 | — | — |
| 2017-04-17 | $40.43 | $40.43 | 855,300 | — | — |
| 2017-04-13 | $39.54 | $39.54 | 1,184,800 | — | — |
| 2017-04-12 | $40.28 | $40.28 | 1,103,600 | — | — |
| 2017-04-11 | $40.87 | $40.87 | 1,455,700 | — | — |
| 2017-04-10 | $40.72 | $40.72 | 795,000 | — | — |
| 2017-04-07 | $40.77 | $40.77 | 1,026,200 | — | — |
| 2017-04-06 | $41.20 | $41.20 | 1,133,400 | — | — |
| 2017-04-05 | $40.91 | $40.91 | 2,519,900 | — | — |
| 2017-04-04 | $41.37 | $41.37 | 2,680,900 | — | — |
| 2017-04-03 | $42.70 | $42.70 | 1,526,000 | — | — |
| 2017-03-31 | $43.67 | $43.67 | 1,785,600 | — | — |
| 2017-03-30 | $44.06 | $44.06 | 1,312,600 | — | — |
| 2017-03-29 | $43.45 | $43.45 | 924,900 | — | — |
| 2017-03-28 | $43.05 | $43.05 | 650,800 | — | — |
| 2017-03-27 | $42.78 | $42.78 | 749,200 | — | — |
| 2017-03-24 | $42.21 | $42.21 | 694,300 | — | — |
| 2017-03-23 | $42.38 | $42.38 | 1,147,800 | — | — |
| 2017-03-22 | $42.85 | $42.85 | 915,300 | — | — |
| 2017-03-21 | $42.60 | $42.60 | 1,209,300 | — | — |
| 2017-03-20 | $43.72 | $43.72 | 1,175,900 | — | — |
| 2017-03-17 | $44.00 | $44.00 | 1,597,300 | — | — |
| 2017-03-16 | $44.46 | $44.46 | 2,305,500 | — | — |
| 2017-03-15 | $44.42 | $44.42 | 2,447,400 | — | — |
| 2017-03-14 | $43.15 | $43.15 | 2,150,400 | — | — |
| 2017-03-13 | $42.80 | $42.80 | 1,803,700 | — | — |
| 2017-03-10 | $41.82 | $41.82 | 1,576,000 | — | — |
| 2017-03-09 | $41.12 | $41.12 | 1,077,300 | — | — |
| 2017-03-08 | $40.94 | $40.94 | 922,400 | — | — |
| 2017-03-07 | $40.58 | $40.58 | 1,000,700 | — | — |
| 2017-03-06 | $40.79 | $40.79 | 906,500 | — | — |
| 2017-03-03 | $41.57 | $41.57 | 575,400 | — | — |
| 2017-03-02 | $41.20 | $41.20 | 856,600 | — | — |
| 2017-03-01 | $41.95 | $41.95 | 1,197,700 | — | — |
| 2017-02-28 | $41.05 | $41.05 | 1,403,300 | — | — |
| 2017-02-27 | $41.38 | $41.38 | 1,161,200 | — | — |
| 2017-02-24 | $41.28 | $41.28 | 1,174,900 | — | — |
| 2017-02-23 | $41.14 | $41.14 | 1,998,500 | — | — |
| 2017-02-22 | $41.90 | $41.90 | 816,200 | — | — |
| 2017-02-21 | $42.27 | $42.27 | 1,135,700 | — | — |
| 2017-02-17 | $41.54 | $41.54 | 1,092,000 | — | — |
| 2017-02-16 | $41.47 | $41.47 | 1,910,500 | — | — |
| 2017-02-15 | $41.77 | $41.77 | 3,205,500 | — | — |
| 2017-02-14 | $42.01 | $42.01 | 776,800 | — | — |
| 2017-02-13 | $42.11 | $42.11 | 1,320,300 | — | — |
| 2017-02-10 | $41.78 | $41.78 | 1,608,300 | — | — |
| 2017-02-09 | $41.61 | $41.61 | 1,788,300 | — | — |
| 2017-02-08 | $41.61 | $41.61 | 1,776,800 | — | — |
| 2017-02-07 | $40.99 | $40.99 | 2,175,000 | — | — |
| 2017-02-06 | $40.63 | $40.63 | 3,500,800 | — | — |
| 2017-02-03 | $41.64 | $41.64 | 2,248,700 | — | — |
| 2017-02-02 | $42.69 | $42.69 | 3,662,700 | — | — |
| 2017-02-01 | $42.41 | $42.41 | 2,177,100 | — | — |
| 2017-01-31 | $41.95 | $41.95 | 3,298,100 | — | — |
| 2017-01-30 | $42.30 | $42.30 | 2,519,300 | — | — |
| 2017-01-27 | $42.77 | $42.77 | 731,100 | — | — |
| 2017-01-26 | $42.73 | $42.73 | 1,052,100 | — | — |
| 2017-01-25 | $42.76 | $42.76 | 2,117,100 | — | — |
| 2017-01-24 | $41.81 | $41.81 | 1,685,500 | — | — |
| 2017-01-23 | $41.16 | $41.16 | 630,200 | — | — |
| 2017-01-20 | $41.21 | $41.21 | 1,053,900 | — | — |
| 2017-01-19 | $41.06 | $41.06 | 964,900 | — | — |
| 2017-01-18 | $41.20 | $41.20 | 949,300 | — | — |
| 2017-01-17 | $41.51 | $41.51 | 1,568,700 | — | — |
| 2017-01-13 | $41.55 | $41.55 | 1,100,300 | — | — |
| 2017-01-12 | $41.15 | $41.15 | 1,734,800 | — | — |
| 2017-01-11 | $41.70 | $41.70 | 749,600 | — | — |
| 2017-01-10 | $41.43 | $41.43 | 1,287,100 | — | — |
| 2017-01-09 | $40.79 | $40.79 | 1,316,000 | — | — |
| 2017-01-06 | $39.87 | $39.87 | 716,200 | — | — |
| 2017-01-05 | $40.19 | $40.19 | 1,618,700 | — | — |
| 2017-01-04 | $40.21 | $40.21 | 2,600,100 | — | — |
| 2017-01-03 | $39.78 | $39.78 | 1,698,700 | — | — |