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
- 2013-10-16 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 | $55.28 | $55.28 | 497,000 | — | — |
| 2017-12-28 | $55.86 | $55.86 | 493,000 | — | — |
| 2017-12-27 | $55.70 | $55.70 | 514,300 | — | — |
| 2017-12-26 | $55.92 | $55.92 | 313,100 | — | — |
| 2017-12-22 | $56.07 | $56.07 | 437,300 | — | — |
| 2017-12-21 | $56.21 | $56.21 | 1,099,600 | — | — |
| 2017-12-20 | $57.10 | $57.10 | 1,226,200 | — | — |
| 2017-12-19 | $56.66 | $56.66 | 1,409,500 | — | — |
| 2017-12-18 | $55.85 | $55.85 | 1,044,000 | — | — |
| 2017-12-15 | $55.98 | $55.98 | 1,774,400 | — | — |
| 2017-12-14 | $55.58 | $55.58 | 1,204,500 | — | — |
| 2017-12-13 | $55.92 | $55.92 | 1,337,400 | — | — |
| 2017-12-12 | $55.87 | $55.87 | 1,036,000 | — | — |
| 2017-12-11 | $56.64 | $56.64 | 1,297,500 | — | — |
| 2017-12-08 | $56.06 | $56.06 | 1,226,700 | — | — |
| 2017-12-07 | $55.53 | $55.53 | 2,506,500 | — | — |
| 2017-12-06 | $54.00 | $54.00 | 5,454,400 | — | — |
| 2017-12-05 | $57.77 | $57.77 | 2,126,100 | — | — |
| 2017-12-04 | $57.25 | $57.25 | 1,573,800 | — | — |
| 2017-12-01 | $59.46 | $59.46 | 1,241,100 | — | — |
| 2017-11-30 | $60.21 | $60.21 | 1,743,100 | — | — |
| 2017-11-29 | $58.88 | $58.88 | 1,850,500 | — | — |
| 2017-11-28 | $62.00 | $62.00 | 917,200 | — | — |
| 2017-11-27 | $62.97 | $62.97 | 750,800 | — | — |
| 2017-11-24 | $62.81 | $62.81 | 307,900 | — | — |
| 2017-11-22 | $62.63 | $62.63 | 696,800 | — | — |
| 2017-11-21 | $62.70 | $62.70 | 797,100 | — | — |
| 2017-11-20 | $61.96 | $61.96 | 1,346,900 | — | — |
| 2017-11-17 | $61.13 | $61.13 | 807,600 | — | — |
| 2017-11-16 | $61.14 | $61.14 | 781,000 | — | — |
| 2017-11-15 | $60.29 | $60.29 | 754,600 | — | — |
| 2017-11-14 | $60.79 | $60.79 | 562,700 | — | — |
| 2017-11-13 | $61.49 | $61.49 | 852,100 | — | — |
| 2017-11-10 | $61.47 | $61.47 | 1,390,200 | — | — |
| 2017-11-09 | $60.58 | $60.58 | 728,400 | — | — |
| 2017-11-08 | $61.88 | $61.88 | 561,400 | — | — |
| 2017-11-07 | $61.27 | $61.27 | 959,700 | — | — |
| 2017-11-06 | $61.35 | $61.35 | 893,200 | — | — |
| 2017-11-03 | $61.62 | $61.62 | 550,100 | — | — |
| 2017-11-02 | $60.95 | $60.95 | 832,800 | — | — |
| 2017-11-01 | $60.55 | $60.55 | 1,119,100 | — | — |
| 2017-10-31 | $60.94 | $60.94 | 1,010,600 | — | — |
| 2017-10-30 | $59.75 | $59.75 | 704,000 | — | — |
| 2017-10-27 | $59.44 | $59.44 | 828,700 | — | — |
| 2017-10-26 | $59.49 | $59.49 | 1,580,900 | — | — |
| 2017-10-25 | $59.30 | $59.30 | 938,100 | — | — |
| 2017-10-24 | $60.76 | $60.76 | 1,524,500 | — | — |
| 2017-10-23 | $60.27 | $60.27 | 1,044,000 | — | — |
| 2017-10-20 | $61.00 | $61.00 | 1,196,500 | — | — |
| 2017-10-19 | $59.60 | $59.60 | 1,238,700 | — | — |
| 2017-10-18 | $59.38 | $59.38 | 1,483,900 | — | — |
| 2017-10-17 | $59.58 | $59.58 | 1,054,500 | — | — |
| 2017-10-16 | $58.65 | $58.65 | 947,400 | — | — |
| 2017-10-13 | $58.93 | $58.93 | 989,800 | — | — |
| 2017-10-12 | $59.52 | $59.52 | 2,558,800 | — | — |
| 2017-10-11 | $57.42 | $57.42 | 1,277,200 | — | — |
| 2017-10-10 | $56.70 | $56.70 | 1,318,900 | — | — |
| 2017-10-09 | $58.10 | $58.10 | 756,300 | — | — |
| 2017-10-06 | $58.10 | $58.10 | 803,400 | — | — |
| 2017-10-05 | $58.03 | $58.03 | 1,153,300 | — | — |
| 2017-10-04 | $57.20 | $57.20 | 998,500 | — | — |
| 2017-10-03 | $57.09 | $57.09 | 855,300 | — | — |
| 2017-10-02 | $57.08 | $57.08 | 1,100,200 | — | — |
| 2017-09-29 | $56.41 | $56.41 | 1,093,700 | — | — |
| 2017-09-28 | $56.37 | $56.37 | 1,356,300 | — | — |
| 2017-09-27 | $55.90 | $55.90 | 1,207,300 | — | — |
| 2017-09-26 | $54.35 | $54.35 | 1,024,700 | — | — |
| 2017-09-25 | $54.93 | $54.93 | 1,123,100 | — | — |
| 2017-09-22 | $55.68 | $55.68 | 652,000 | — | — |
| 2017-09-21 | $56.14 | $56.14 | 1,140,800 | — | — |
| 2017-09-20 | $55.62 | $55.62 | 947,100 | — | — |
| 2017-09-19 | $56.19 | $56.19 | 1,125,600 | — | — |
| 2017-09-18 | $56.17 | $56.17 | 1,524,900 | — | — |
| 2017-09-15 | $55.74 | $55.74 | 2,072,600 | — | — |
| 2017-09-14 | $56.58 | $56.58 | 1,733,300 | — | — |
| 2017-09-13 | $56.85 | $56.85 | 901,100 | — | — |
| 2017-09-12 | $57.31 | $57.31 | 1,484,000 | — | — |
| 2017-09-11 | $57.78 | $57.78 | 1,691,800 | — | — |
| 2017-09-08 | $56.96 | $56.96 | 1,354,800 | — | — |
| 2017-09-07 | $57.86 | $57.86 | 1,482,400 | — | — |
| 2017-09-06 | $58.24 | $58.24 | 951,400 | — | — |
| 2017-09-05 | $58.72 | $58.72 | 1,715,900 | — | — |
| 2017-09-01 | $59.72 | $59.72 | 1,415,900 | — | — |
| 2017-08-31 | $59.50 | $59.50 | 2,155,100 | — | — |
| 2017-08-30 | $57.84 | $57.84 | 1,712,200 | — | — |
| 2017-08-29 | $57.13 | $57.13 | 1,921,800 | — | — |
| 2017-08-28 | $57.13 | $57.13 | 3,480,200 | — | — |
| 2017-08-25 | $55.81 | $55.81 | 7,735,900 | — | — |
| 2017-08-24 | $64.59 | $64.59 | 1,923,900 | — | — |
| 2017-08-23 | $64.38 | $64.38 | 1,263,100 | — | — |
| 2017-08-22 | $65.57 | $65.57 | 1,351,400 | — | — |
| 2017-08-21 | $63.18 | $63.18 | 912,000 | — | — |
| 2017-08-18 | $63.12 | $63.12 | 730,100 | — | — |
| 2017-08-17 | $63.39 | $63.39 | 1,256,600 | — | — |
| 2017-08-16 | $63.77 | $63.77 | 1,005,900 | — | — |
| 2017-08-15 | $62.80 | $62.80 | 754,300 | — | — |
| 2017-08-14 | $63.08 | $63.08 | 637,100 | — | — |
| 2017-08-11 | $61.85 | $61.85 | 945,500 | — | — |
| 2017-08-10 | $59.91 | $59.91 | 1,567,900 | — | — |
| 2017-08-09 | $63.65 | $63.65 | 1,009,700 | — | — |
| 2017-08-08 | $62.83 | $62.83 | 755,100 | — | — |
| 2017-08-07 | $63.18 | $63.18 | 856,500 | — | — |
| 2017-08-04 | $62.12 | $62.12 | 736,400 | — | — |
| 2017-08-03 | $62.43 | $62.43 | 860,300 | — | — |
| 2017-08-02 | $61.98 | $61.98 | 1,197,300 | — | — |
| 2017-08-01 | $64.60 | $64.60 | 1,447,600 | — | — |
| 2017-07-31 | $63.76 | $63.76 | 801,200 | — | — |
| 2017-07-28 | $63.63 | $63.63 | 1,033,600 | — | — |
| 2017-07-27 | $62.49 | $62.49 | 2,207,600 | — | — |
| 2017-07-26 | $65.05 | $65.05 | 1,002,900 | — | — |
| 2017-07-25 | $64.93 | $64.93 | 1,598,200 | — | — |
| 2017-07-24 | $65.79 | $65.79 | 1,486,600 | — | — |
| 2017-07-21 | $63.17 | $63.17 | 824,900 | — | — |
| 2017-07-20 | $63.29 | $63.29 | 929,800 | — | — |
| 2017-07-19 | $63.74 | $63.74 | 1,031,800 | — | — |
| 2017-07-18 | $63.08 | $63.08 | 1,098,900 | — | — |
| 2017-07-17 | $63.85 | $63.85 | 1,021,100 | — | — |
| 2017-07-14 | $64.25 | $64.25 | 1,147,600 | — | — |
| 2017-07-13 | $63.60 | $63.60 | 1,100,200 | — | — |
| 2017-07-12 | $63.98 | $63.98 | 1,606,200 | — | — |
| 2017-07-11 | $62.93 | $62.93 | 1,295,500 | — | — |
| 2017-07-10 | $62.15 | $62.15 | 1,137,900 | — | — |
| 2017-07-07 | $62.35 | $62.35 | 1,171,400 | — | — |
| 2017-07-06 | $60.32 | $60.32 | 803,300 | — | — |
| 2017-07-05 | $60.93 | $60.93 | 835,300 | — | — |
| 2017-07-03 | $60.45 | $60.45 | 495,600 | — | — |
| 2017-06-30 | $61.31 | $61.31 | 653,300 | — | — |
| 2017-06-29 | $61.36 | $61.36 | 1,261,100 | — | — |
| 2017-06-28 | $62.41 | $62.41 | 987,500 | — | — |
| 2017-06-27 | $60.19 | $60.19 | 1,459,700 | — | — |
| 2017-06-26 | $62.33 | $62.33 | 1,363,500 | — | — |
| 2017-06-23 | $63.82 | $63.82 | 1,556,200 | — | — |
| 2017-06-22 | $63.04 | $63.04 | 1,260,000 | — | — |
| 2017-06-21 | $62.40 | $62.40 | 1,428,400 | — | — |
| 2017-06-20 | $61.33 | $61.33 | 1,757,700 | — | — |
| 2017-06-19 | $62.35 | $62.35 | 2,138,100 | — | — |
| 2017-06-16 | $59.63 | $59.63 | 1,490,500 | — | — |
| 2017-06-15 | $59.46 | $59.46 | 1,943,000 | — | — |
| 2017-06-14 | $58.96 | $58.96 | 1,682,400 | — | — |
| 2017-06-13 | $59.58 | $59.58 | 2,463,200 | — | — |
| 2017-06-12 | $60.01 | $60.01 | 3,637,800 | — | — |
| 2017-06-09 | $61.66 | $61.66 | 3,575,000 | — | — |
| 2017-06-08 | $64.99 | $64.99 | 1,404,200 | — | — |
| 2017-06-07 | $65.12 | $65.12 | 2,016,000 | — | — |
| 2017-06-06 | $65.54 | $65.54 | 2,362,100 | — | — |
| 2017-06-05 | $65.72 | $65.72 | 1,661,500 | — | — |
| 2017-06-02 | $66.70 | $66.70 | 2,074,500 | — | — |
| 2017-06-01 | $64.87 | $64.87 | 1,729,800 | — | — |
| 2017-05-31 | $63.54 | $63.54 | 6,260,400 | — | — |
| 2017-05-30 | $64.90 | $64.90 | 3,668,400 | — | — |
| 2017-05-26 | $66.82 | $66.82 | 6,546,900 | — | — |
| 2017-05-25 | $61.74 | $61.74 | 2,630,200 | — | — |
| 2017-05-24 | $61.07 | $61.07 | 2,255,000 | — | — |
| 2017-05-23 | $60.49 | $60.49 | 2,135,400 | — | — |
| 2017-05-22 | $62.07 | $62.07 | 1,869,100 | — | — |
| 2017-05-19 | $60.31 | $60.31 | 1,621,400 | — | — |
| 2017-05-18 | $59.54 | $59.54 | 1,673,100 | — | — |
| 2017-05-17 | $57.35 | $57.35 | 2,157,600 | — | — |
| 2017-05-16 | $59.09 | $59.09 | 2,381,900 | — | — |
| 2017-05-15 | $57.12 | $57.12 | 979,100 | — | — |
| 2017-05-12 | $56.34 | $56.34 | 575,300 | — | — |
| 2017-05-11 | $56.01 | $56.01 | 852,100 | — | — |
| 2017-05-10 | $56.35 | $56.35 | 979,100 | — | — |
| 2017-05-09 | $55.05 | $55.05 | 902,800 | — | — |
| 2017-05-08 | $55.24 | $55.24 | 1,055,500 | — | — |
| 2017-05-05 | $54.39 | $54.39 | 996,300 | — | — |
| 2017-05-04 | $54.17 | $54.17 | 957,900 | — | — |
| 2017-05-03 | $54.03 | $54.03 | 858,200 | — | — |
| 2017-05-02 | $54.01 | $54.01 | 894,700 | — | — |
| 2017-05-01 | $54.24 | $54.24 | 814,400 | — | — |
| 2017-04-28 | $53.62 | $53.62 | 550,900 | — | — |
| 2017-04-27 | $53.53 | $53.53 | 616,700 | — | — |
| 2017-04-26 | $52.99 | $52.99 | 826,400 | — | — |
| 2017-04-25 | $52.20 | $52.20 | 765,300 | — | — |
| 2017-04-24 | $52.55 | $52.55 | 1,306,600 | — | — |
| 2017-04-21 | $51.83 | $51.83 | 1,213,600 | — | — |
| 2017-04-20 | $52.50 | $52.50 | 1,538,000 | — | — |
| 2017-04-19 | $51.01 | $51.01 | 865,200 | — | — |
| 2017-04-18 | $50.31 | $50.31 | 841,900 | — | — |
| 2017-04-17 | $50.80 | $50.80 | 1,000,300 | — | — |
| 2017-04-13 | $50.67 | $50.67 | 810,300 | — | — |
| 2017-04-12 | $50.48 | $50.48 | 619,600 | — | — |
| 2017-04-11 | $51.05 | $51.05 | 1,040,400 | — | — |
| 2017-04-10 | $50.79 | $50.79 | 1,312,600 | — | — |
| 2017-04-07 | $51.59 | $51.59 | 1,179,300 | — | — |
| 2017-04-06 | $51.22 | $51.22 | 1,090,400 | — | — |
| 2017-04-05 | $50.62 | $50.62 | 1,332,800 | — | — |
| 2017-04-04 | $50.97 | $50.97 | 852,300 | — | — |
| 2017-04-03 | $51.33 | $51.33 | 1,269,500 | — | — |
| 2017-03-31 | $51.28 | $51.28 | 928,800 | — | — |
| 2017-03-30 | $50.85 | $50.85 | 1,085,200 | — | — |
| 2017-03-29 | $50.96 | $50.96 | 1,053,100 | — | — |
| 2017-03-28 | $51.13 | $51.13 | 1,677,800 | — | — |
| 2017-03-27 | $50.96 | $50.96 | 2,501,200 | — | — |
| 2017-03-24 | $49.57 | $49.57 | 2,466,300 | — | — |
| 2017-03-23 | $49.80 | $49.80 | 2,009,300 | — | — |
| 2017-03-22 | $48.99 | $48.99 | 1,527,300 | — | — |
| 2017-03-21 | $48.65 | $48.65 | 2,202,100 | — | — |
| 2017-03-20 | $49.85 | $49.85 | 2,049,200 | — | — |
| 2017-03-17 | $49.79 | $49.79 | 1,794,300 | — | — |
| 2017-03-16 | $49.04 | $49.04 | 2,994,800 | — | — |
| 2017-03-15 | $47.87 | $47.87 | 1,745,100 | — | — |
| 2017-03-14 | $46.10 | $46.10 | 1,169,500 | — | — |
| 2017-03-13 | $46.83 | $46.83 | 1,631,200 | — | — |
| 2017-03-10 | $45.14 | $45.14 | 1,246,600 | — | — |
| 2017-03-09 | $44.75 | $44.75 | 1,235,600 | — | — |
| 2017-03-08 | $44.25 | $44.25 | 895,400 | — | — |
| 2017-03-07 | $44.10 | $44.10 | 837,100 | — | — |
| 2017-03-06 | $44.05 | $44.05 | 998,600 | — | — |
| 2017-03-03 | $44.17 | $44.17 | 1,112,100 | — | — |
| 2017-03-02 | $44.00 | $44.00 | 2,798,200 | — | — |
| 2017-03-01 | $44.90 | $44.90 | 4,036,500 | — | — |
| 2017-02-28 | $43.69 | $43.69 | 1,855,900 | — | — |
| 2017-02-27 | $44.14 | $44.14 | 985,800 | — | — |
| 2017-02-24 | $44.21 | $44.21 | 1,095,300 | — | — |
| 2017-02-23 | $43.58 | $43.58 | 995,600 | — | — |
| 2017-02-22 | $43.78 | $43.78 | 408,300 | — | — |
| 2017-02-21 | $44.04 | $44.04 | 539,000 | — | — |
| 2017-02-17 | $43.86 | $43.86 | 459,300 | — | — |
| 2017-02-16 | $43.69 | $43.69 | 505,100 | — | — |
| 2017-02-15 | $44.30 | $44.30 | 425,200 | — | — |
| 2017-02-14 | $43.98 | $43.98 | 726,900 | — | — |
| 2017-02-13 | $44.02 | $44.02 | 499,300 | — | — |
| 2017-02-10 | $44.04 | $44.04 | 362,600 | — | — |
| 2017-02-09 | $44.19 | $44.19 | 693,000 | — | — |
| 2017-02-08 | $43.28 | $43.28 | 426,900 | — | — |
| 2017-02-07 | $43.40 | $43.40 | 646,100 | — | — |
| 2017-02-06 | $43.31 | $43.31 | 505,200 | — | — |
| 2017-02-03 | $43.62 | $43.62 | 585,400 | — | — |
| 2017-02-02 | $42.91 | $42.91 | 1,036,500 | — | — |
| 2017-02-01 | $42.46 | $42.46 | 841,300 | — | — |
| 2017-01-31 | $42.33 | $42.33 | 756,400 | — | — |
| 2017-01-30 | $42.06 | $42.06 | 442,900 | — | — |
| 2017-01-27 | $42.65 | $42.65 | 420,800 | — | — |
| 2017-01-26 | $42.80 | $42.80 | 578,800 | — | — |
| 2017-01-25 | $43.17 | $43.17 | 696,100 | — | — |
| 2017-01-24 | $42.75 | $42.75 | 471,100 | — | — |
| 2017-01-23 | $42.50 | $42.50 | 514,700 | — | — |
| 2017-01-20 | $42.94 | $42.94 | 509,300 | — | — |
| 2017-01-19 | $43.00 | $43.00 | 636,200 | — | — |
| 2017-01-18 | $43.23 | $43.23 | 720,600 | — | — |
| 2017-01-17 | $43.19 | $43.19 | 957,000 | — | — |
| 2017-01-13 | $44.51 | $44.51 | 622,000 | — | — |
| 2017-01-12 | $43.80 | $43.80 | 775,800 | — | — |
| 2017-01-11 | $44.12 | $44.12 | 734,900 | — | — |
| 2017-01-10 | $43.85 | $43.85 | 1,156,500 | — | — |
| 2017-01-09 | $43.40 | $43.40 | 1,321,200 | — | — |
| 2017-01-06 | $42.25 | $42.25 | 1,017,900 | — | — |
| 2017-01-05 | $41.51 | $41.51 | 849,700 | — | — |
| 2017-01-04 | $41.77 | $41.77 | 1,022,900 | — | — |
| 2017-01-03 | $41.35 | $41.35 | 1,049,700 | — | — |