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
- 2004-10-05 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 | $52.68 | $60.46 | 677,100 | — | — |
| 2017-12-28 | $53.70 | $61.63 | 433,000 | — | — |
| 2017-12-27 | $53.86 | $61.82 | 613,500 | — | — |
| 2017-12-26 | $54.08 | $62.07 | 445,100 | — | — |
| 2017-12-22 | $54.18 | $62.19 | 863,800 | — | — |
| 2017-12-21 | $55.14 | $63.29 | 1,328,100 | — | — |
| 2017-12-20 | $53.65 | $61.58 | 1,129,300 | — | — |
| 2017-12-19 | $53.29 | $61.16 | 797,100 | — | — |
| 2017-12-18 | $52.68 | $60.46 | 568,800 | — | — |
| 2017-12-15 | $52.09 | $59.79 | 1,402,300 | — | — |
| 2017-12-14 | $51.62 | $59.25 | 852,900 | — | — |
| 2017-12-13 | $52.14 | $59.84 | 826,900 | — | — |
| 2017-12-12 | $50.92 | $58.44 | 470,400 | — | — |
| 2017-12-11 | $50.89 | $58.17 | 679,500 | — | — |
| 2017-12-08 | $51.46 | $58.82 | 767,800 | — | — |
| 2017-12-07 | $50.83 | $58.10 | 780,600 | — | — |
| 2017-12-06 | $51.55 | $58.92 | 530,300 | — | — |
| 2017-12-05 | $51.76 | $59.16 | 466,100 | — | — |
| 2017-12-04 | $51.86 | $59.28 | 810,200 | — | — |
| 2017-12-01 | $50.32 | $57.52 | 581,100 | — | — |
| 2017-11-30 | $51.07 | $58.37 | 591,800 | — | — |
| 2017-11-29 | $51.10 | $58.41 | 751,500 | — | — |
| 2017-11-28 | $49.15 | $56.18 | 651,500 | — | — |
| 2017-11-27 | $48.16 | $55.05 | 551,400 | — | — |
| 2017-11-24 | $48.58 | $55.53 | 159,200 | — | — |
| 2017-11-22 | $48.82 | $55.80 | 292,400 | — | — |
| 2017-11-21 | $49.27 | $56.32 | 718,900 | — | — |
| 2017-11-20 | $49.93 | $57.07 | 620,500 | — | — |
| 2017-11-17 | $49.86 | $56.99 | 411,000 | — | — |
| 2017-11-16 | $49.98 | $57.13 | 602,200 | — | — |
| 2017-11-15 | $49.87 | $57.00 | 774,400 | — | — |
| 2017-11-14 | $50.06 | $57.22 | 564,300 | — | — |
| 2017-11-13 | $49.27 | $56.32 | 580,900 | — | — |
| 2017-11-10 | $49.04 | $56.05 | 692,900 | — | — |
| 2017-11-09 | $48.76 | $55.73 | 405,800 | — | — |
| 2017-11-08 | $48.16 | $55.05 | 697,300 | — | — |
| 2017-11-07 | $47.95 | $54.81 | 657,300 | — | — |
| 2017-11-06 | $49.36 | $56.42 | 806,300 | — | — |
| 2017-11-03 | $48.62 | $55.57 | 1,050,500 | — | — |
| 2017-11-02 | $49.14 | $56.17 | 457,000 | — | — |
| 2017-11-01 | $49.60 | $56.69 | 1,166,900 | — | — |
| 2017-10-31 | $50.01 | $57.16 | 1,476,700 | — | — |
| 2017-10-30 | $50.41 | $57.62 | 1,211,700 | — | — |
| 2017-10-27 | $51.17 | $58.49 | 843,500 | — | — |
| 2017-10-26 | $50.95 | $58.24 | 798,500 | — | — |
| 2017-10-25 | $49.62 | $56.72 | 717,200 | — | — |
| 2017-10-24 | $50.03 | $57.19 | 633,700 | — | — |
| 2017-10-23 | $49.80 | $56.92 | 626,300 | — | — |
| 2017-10-20 | $50.36 | $57.56 | 807,500 | — | — |
| 2017-10-19 | $50.50 | $57.72 | 418,500 | — | — |
| 2017-10-18 | $50.75 | $58.01 | 356,400 | — | — |
| 2017-10-17 | $50.86 | $58.13 | 693,900 | — | — |
| 2017-10-16 | $50.18 | $57.36 | 293,100 | — | — |
| 2017-10-13 | $49.95 | $57.09 | 394,600 | — | — |
| 2017-10-12 | $49.78 | $56.90 | 284,800 | — | — |
| 2017-10-11 | $49.84 | $56.97 | 339,100 | — | — |
| 2017-10-10 | $49.59 | $56.68 | 335,300 | — | — |
| 2017-10-09 | $49.54 | $56.62 | 328,500 | — | — |
| 2017-10-06 | $50.11 | $57.28 | 575,400 | — | — |
| 2017-10-05 | $48.97 | $55.97 | 429,500 | — | — |
| 2017-10-04 | $48.71 | $55.68 | 630,700 | — | — |
| 2017-10-03 | $49.73 | $56.84 | 740,600 | — | — |
| 2017-10-02 | $49.48 | $56.56 | 420,000 | — | — |
| 2017-09-29 | $49.14 | $56.17 | 334,800 | — | — |
| 2017-09-28 | $49.22 | $56.26 | 347,100 | — | — |
| 2017-09-27 | $49.30 | $56.35 | 905,700 | — | — |
| 2017-09-26 | $48.24 | $55.14 | 564,800 | — | — |
| 2017-09-25 | $48.34 | $55.25 | 718,900 | — | — |
| 2017-09-22 | $48.12 | $55.00 | 529,000 | — | — |
| 2017-09-21 | $48.09 | $54.97 | 435,800 | — | — |
| 2017-09-20 | $48.58 | $55.53 | 763,600 | — | — |
| 2017-09-19 | $47.90 | $54.75 | 417,200 | — | — |
| 2017-09-18 | $47.94 | $54.80 | 468,100 | — | — |
| 2017-09-15 | $49.29 | $56.34 | 1,018,600 | — | — |
| 2017-09-14 | $48.17 | $55.06 | 698,700 | — | — |
| 2017-09-13 | $48.78 | $55.76 | 962,500 | — | — |
| 2017-09-12 | $47.98 | $54.84 | 551,900 | — | — |
| 2017-09-11 | $47.07 | $53.56 | 770,300 | — | — |
| 2017-09-08 | $46.57 | $52.99 | 893,000 | — | — |
| 2017-09-07 | $44.97 | $51.17 | 725,000 | — | — |
| 2017-09-06 | $45.05 | $51.26 | 610,000 | — | — |
| 2017-09-05 | $46.40 | $52.80 | 505,000 | — | — |
| 2017-09-01 | $47.46 | $54.01 | 474,100 | — | — |
| 2017-08-31 | $47.45 | $53.99 | 564,000 | — | — |
| 2017-08-30 | $46.85 | $53.31 | 543,800 | — | — |
| 2017-08-29 | $46.19 | $52.56 | 750,900 | — | — |
| 2017-08-28 | $47.22 | $53.73 | 457,700 | — | — |
| 2017-08-25 | $47.63 | $54.20 | 354,100 | — | — |
| 2017-08-24 | $47.71 | $54.29 | 266,800 | — | — |
| 2017-08-23 | $47.91 | $54.52 | 358,900 | — | — |
| 2017-08-22 | $48.83 | $55.56 | 295,200 | — | — |
| 2017-08-21 | $48.25 | $54.90 | 363,500 | — | — |
| 2017-08-18 | $48.58 | $55.28 | 354,000 | — | — |
| 2017-08-17 | $48.83 | $55.56 | 325,200 | — | — |
| 2017-08-16 | $49.49 | $56.32 | 247,600 | — | — |
| 2017-08-15 | $49.13 | $55.91 | 276,800 | — | — |
| 2017-08-14 | $49.43 | $56.25 | 350,000 | — | — |
| 2017-08-11 | $49.25 | $56.04 | 328,300 | — | — |
| 2017-08-10 | $48.94 | $55.69 | 411,400 | — | — |
| 2017-08-09 | $48.64 | $55.35 | 413,200 | — | — |
| 2017-08-08 | $48.79 | $55.52 | 384,800 | — | — |
| 2017-08-07 | $49.30 | $56.10 | 520,700 | — | — |
| 2017-08-04 | $48.39 | $55.06 | 363,200 | — | — |
| 2017-08-03 | $47.86 | $54.46 | 583,000 | — | — |
| 2017-08-02 | $48.28 | $54.94 | 899,300 | — | — |
| 2017-08-01 | $49.30 | $56.10 | 2,464,900 | — | — |
| 2017-07-31 | $47.30 | $53.82 | 2,104,100 | — | — |
| 2017-07-28 | $47.70 | $54.28 | 1,345,200 | — | — |
| 2017-07-27 | $48.88 | $55.62 | 917,200 | — | — |
| 2017-07-26 | $49.41 | $56.22 | 920,100 | — | — |
| 2017-07-25 | $50.59 | $57.57 | 831,800 | — | — |
| 2017-07-24 | $50.29 | $57.23 | 531,700 | — | — |
| 2017-07-21 | $50.54 | $57.51 | 453,200 | — | — |
| 2017-07-20 | $50.27 | $57.20 | 326,900 | — | — |
| 2017-07-19 | $50.38 | $57.33 | 310,100 | — | — |
| 2017-07-18 | $49.93 | $56.82 | 547,400 | — | — |
| 2017-07-17 | $50.22 | $57.15 | 258,400 | — | — |
| 2017-07-14 | $50.07 | $56.98 | 306,900 | — | — |
| 2017-07-13 | $50.20 | $57.12 | 456,100 | — | — |
| 2017-07-12 | $51.08 | $58.12 | 675,100 | — | — |
| 2017-07-11 | $51.11 | $58.16 | 510,200 | — | — |
| 2017-07-10 | $50.49 | $57.45 | 497,400 | — | — |
| 2017-07-07 | $50.91 | $57.93 | 425,100 | — | — |
| 2017-07-06 | $50.50 | $57.46 | 655,800 | — | — |
| 2017-07-05 | $50.42 | $57.37 | 495,700 | — | — |
| 2017-07-03 | $50.76 | $57.76 | 207,200 | — | — |
| 2017-06-30 | $50.95 | $57.98 | 607,400 | — | — |
| 2017-06-29 | $51.29 | $58.36 | 584,800 | — | — |
| 2017-06-28 | $51.13 | $58.18 | 564,000 | — | — |
| 2017-06-27 | $50.98 | $58.01 | 849,200 | — | — |
| 2017-06-26 | $50.43 | $57.39 | 555,700 | — | — |
| 2017-06-23 | $49.85 | $56.73 | 758,000 | — | — |
| 2017-06-22 | $49.96 | $56.85 | 1,007,900 | — | — |
| 2017-06-21 | $48.01 | $54.63 | 683,600 | — | — |
| 2017-06-20 | $48.70 | $55.42 | 563,500 | — | — |
| 2017-06-19 | $49.59 | $56.43 | 469,700 | — | — |
| 2017-06-16 | $49.32 | $56.12 | 787,600 | — | — |
| 2017-06-15 | $49.42 | $56.24 | 525,500 | — | — |
| 2017-06-14 | $50.20 | $57.12 | 499,100 | — | — |
| 2017-06-13 | $50.10 | $57.01 | 584,200 | — | — |
| 2017-06-12 | $50.58 | $57.56 | 748,600 | — | — |
| 2017-06-09 | $51.71 | $58.60 | 758,400 | — | — |
| 2017-06-08 | $51.18 | $58.00 | 1,023,900 | — | — |
| 2017-06-07 | $51.06 | $57.87 | 894,700 | — | — |
| 2017-06-06 | $50.30 | $57.00 | 711,100 | — | — |
| 2017-06-05 | $50.47 | $57.20 | 631,200 | — | — |
| 2017-06-02 | $50.59 | $57.33 | 725,200 | — | — |
| 2017-06-01 | $49.83 | $56.47 | 828,100 | — | — |
| 2017-05-31 | $48.92 | $55.44 | 498,400 | — | — |
| 2017-05-30 | $48.50 | $54.96 | 607,000 | — | — |
| 2017-05-26 | $48.66 | $55.15 | 446,300 | — | — |
| 2017-05-25 | $48.91 | $55.43 | 596,000 | — | — |
| 2017-05-24 | $48.68 | $55.17 | 528,800 | — | — |
| 2017-05-23 | $47.89 | $54.27 | 580,100 | — | — |
| 2017-05-22 | $48.24 | $54.67 | 758,900 | — | — |
| 2017-05-19 | $48.59 | $55.07 | 1,004,700 | — | — |
| 2017-05-18 | $48.33 | $54.77 | 709,700 | — | — |
| 2017-05-17 | $48.08 | $54.49 | 935,500 | — | — |
| 2017-05-16 | $47.80 | $54.17 | 763,400 | — | — |
| 2017-05-15 | $47.87 | $54.25 | 742,200 | — | — |
| 2017-05-12 | $48.04 | $54.44 | 696,300 | — | — |
| 2017-05-11 | $49.00 | $55.53 | 988,300 | — | — |
| 2017-05-10 | $50.01 | $56.68 | 678,600 | — | — |
| 2017-05-09 | $49.60 | $56.21 | 891,800 | — | — |
| 2017-05-08 | $49.65 | $56.27 | 811,300 | — | — |
| 2017-05-05 | $50.40 | $57.12 | 1,193,500 | — | — |
| 2017-05-04 | $50.26 | $56.96 | 1,789,500 | — | — |
| 2017-05-03 | $51.41 | $58.26 | 1,491,500 | — | — |
| 2017-05-02 | $51.30 | $58.14 | 4,236,700 | — | — |
| 2017-05-01 | $45.98 | $52.11 | 2,986,800 | — | — |
| 2017-04-28 | $46.88 | $53.13 | 1,093,000 | — | — |
| 2017-04-27 | $47.37 | $53.68 | 1,156,300 | — | — |
| 2017-04-26 | $47.19 | $53.48 | 1,389,700 | — | — |
| 2017-04-25 | $46.35 | $52.53 | 1,347,200 | — | — |
| 2017-04-24 | $46.14 | $52.29 | 752,200 | — | — |
| 2017-04-21 | $45.28 | $51.32 | 625,900 | — | — |
| 2017-04-20 | $45.19 | $51.21 | 1,098,400 | — | — |
| 2017-04-19 | $44.64 | $50.59 | 692,200 | — | — |
| 2017-04-18 | $44.26 | $50.16 | 833,700 | — | — |
| 2017-04-17 | $44.69 | $50.65 | 716,300 | — | — |
| 2017-04-13 | $44.24 | $50.14 | 539,200 | — | — |
| 2017-04-12 | $44.78 | $50.75 | 604,700 | — | — |
| 2017-04-11 | $45.19 | $51.21 | 470,600 | — | — |
| 2017-04-10 | $44.83 | $50.81 | 753,500 | — | — |
| 2017-04-07 | $44.58 | $50.52 | 456,100 | — | — |
| 2017-04-06 | $44.60 | $50.54 | 399,900 | — | — |
| 2017-04-05 | $44.13 | $50.01 | 431,400 | — | — |
| 2017-04-04 | $44.37 | $50.28 | 479,100 | — | — |
| 2017-04-03 | $44.37 | $50.28 | 713,300 | — | — |
| 2017-03-31 | $44.53 | $50.47 | 761,000 | — | — |
| 2017-03-30 | $44.33 | $50.24 | 417,200 | — | — |
| 2017-03-29 | $43.80 | $49.64 | 549,400 | — | — |
| 2017-03-28 | $44.14 | $50.02 | 866,600 | — | — |
| 2017-03-27 | $43.27 | $49.04 | 611,900 | — | — |
| 2017-03-24 | $43.53 | $49.33 | 639,500 | — | — |
| 2017-03-23 | $43.53 | $49.33 | 673,500 | — | — |
| 2017-03-22 | $43.23 | $48.99 | 668,500 | — | — |
| 2017-03-21 | $43.26 | $49.03 | 1,210,100 | — | — |
| 2017-03-20 | $43.92 | $49.77 | 869,400 | — | — |
| 2017-03-17 | $44.15 | $50.03 | 1,878,000 | — | — |
| 2017-03-16 | $42.78 | $48.48 | 868,500 | — | — |
| 2017-03-15 | $42.56 | $48.23 | 1,582,800 | — | — |
| 2017-03-14 | $41.07 | $46.54 | 2,126,000 | — | — |
| 2017-03-13 | $40.67 | $46.09 | 915,700 | — | — |
| 2017-03-10 | $41.37 | $46.65 | 1,079,800 | — | — |
| 2017-03-09 | $41.22 | $46.48 | 1,017,300 | — | — |
| 2017-03-08 | $41.34 | $46.61 | 920,000 | — | — |
| 2017-03-07 | $41.29 | $46.56 | 1,303,800 | — | — |
| 2017-03-06 | $42.52 | $47.94 | 1,386,100 | — | — |
| 2017-03-03 | $42.77 | $48.22 | 1,042,400 | — | — |
| 2017-03-02 | $42.85 | $48.32 | 672,000 | — | — |
| 2017-03-01 | $43.17 | $48.68 | 1,648,600 | — | — |
| 2017-02-28 | $42.30 | $47.69 | 969,900 | — | — |
| 2017-02-27 | $42.07 | $47.44 | 916,600 | — | — |
| 2017-02-24 | $42.22 | $47.60 | 1,041,700 | — | — |
| 2017-02-23 | $42.09 | $47.46 | 2,523,600 | — | — |
| 2017-02-22 | $41.91 | $47.26 | 8,296,200 | — | — |
| 2017-02-21 | $47.79 | $53.89 | 1,497,300 | — | — |
| 2017-02-17 | $48.24 | $54.39 | 1,075,400 | — | — |
| 2017-02-16 | $48.11 | $54.25 | 432,600 | — | — |
| 2017-02-15 | $48.05 | $54.18 | 481,400 | — | — |
| 2017-02-14 | $48.39 | $54.56 | 328,000 | — | — |
| 2017-02-13 | $47.91 | $54.02 | 574,800 | — | — |
| 2017-02-10 | $48.08 | $54.21 | 504,800 | — | — |
| 2017-02-09 | $47.73 | $53.82 | 767,700 | — | — |
| 2017-02-08 | $47.13 | $53.14 | 562,700 | — | — |
| 2017-02-07 | $46.19 | $52.08 | 370,700 | — | — |
| 2017-02-06 | $46.20 | $52.09 | 655,800 | — | — |
| 2017-02-03 | $46.20 | $52.09 | 319,800 | — | — |
| 2017-02-02 | $45.55 | $51.36 | 499,200 | — | — |
| 2017-02-01 | $45.55 | $51.36 | 603,500 | — | — |
| 2017-01-31 | $46.64 | $52.59 | 519,400 | — | — |
| 2017-01-30 | $46.32 | $52.23 | 431,000 | — | — |
| 2017-01-27 | $46.32 | $52.23 | 419,600 | — | — |
| 2017-01-26 | $46.78 | $52.75 | 477,800 | — | — |
| 2017-01-25 | $46.64 | $52.59 | 739,300 | — | — |
| 2017-01-24 | $45.94 | $51.80 | 595,500 | — | — |
| 2017-01-23 | $46.22 | $52.11 | 395,900 | — | — |
| 2017-01-20 | $46.39 | $52.31 | 404,100 | — | — |
| 2017-01-19 | $45.77 | $51.61 | 588,800 | — | — |
| 2017-01-18 | $47.09 | $53.10 | 358,900 | — | — |
| 2017-01-17 | $46.86 | $52.84 | 651,700 | — | — |
| 2017-01-13 | $46.96 | $52.95 | 710,500 | — | — |
| 2017-01-12 | $47.14 | $53.15 | 785,800 | — | — |
| 2017-01-11 | $46.40 | $52.32 | 723,600 | — | — |
| 2017-01-10 | $46.24 | $52.14 | 756,700 | — | — |
| 2017-01-09 | $45.08 | $50.83 | 1,060,800 | — | — |
| 2017-01-06 | $45.70 | $51.53 | 1,252,300 | — | — |
| 2017-01-05 | $47.60 | $53.67 | 831,400 | — | — |
| 2017-01-04 | $48.53 | $54.72 | 968,300 | — | — |
| 2017-01-03 | $47.82 | $53.92 | 964,200 | — | — |