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
- 1980-03-17 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 | $59.55 | $126.80 | 97,100 | — | — |
| 2017-12-28 | $60.27 | $128.34 | 86,000 | — | — |
| 2017-12-27 | $60.13 | $128.04 | 45,800 | — | — |
| 2017-12-26 | $60.44 | $128.70 | 61,600 | — | — |
| 2017-12-22 | $61.25 | $130.42 | 34,100 | — | — |
| 2017-12-21 | $61.32 | $130.57 | 60,400 | — | — |
| 2017-12-20 | $60.22 | $128.23 | 62,100 | — | — |
| 2017-12-19 | $61.01 | $129.91 | 52,500 | — | — |
| 2017-12-18 | $61.64 | $131.25 | 92,500 | — | — |
| 2017-12-15 | $60.74 | $129.34 | 387,700 | — | — |
| 2017-12-14 | $58.77 | $125.14 | 136,400 | — | — |
| 2017-12-13 | $59.09 | $125.82 | 67,400 | — | — |
| 2017-12-12 | $59.46 | $126.61 | 64,200 | — | — |
| 2017-12-11 | $59.44 | $126.57 | 58,100 | — | — |
| 2017-12-08 | $60.16 | $128.10 | 51,700 | — | — |
| 2017-12-07 | $61.16 | $130.23 | 73,000 | — | — |
| 2017-12-06 | $61.06 | $130.02 | 48,000 | — | — |
| 2017-12-05 | $61.43 | $130.81 | 111,900 | — | — |
| 2017-12-04 | $63.03 | $134.21 | 59,600 | — | — |
| 2017-12-01 | $61.94 | $131.89 | 129,500 | — | — |
| 2017-11-30 | $61.83 | $131.66 | 102,500 | — | — |
| 2017-11-29 | $62.97 | $134.09 | 124,500 | — | — |
| 2017-11-28 | $60.64 | $129.12 | 116,700 | — | — |
| 2017-11-27 | $58.29 | $124.12 | 66,000 | — | — |
| 2017-11-24 | $57.77 | $123.01 | 54,400 | — | — |
| 2017-11-22 | $58.12 | $123.76 | 70,500 | — | — |
| 2017-11-21 | $58.45 | $124.46 | 78,100 | — | — |
| 2017-11-20 | $57.96 | $123.42 | 95,900 | — | — |
| 2017-11-17 | $56.78 | $120.91 | 79,100 | — | — |
| 2017-11-16 | $55.84 | $118.90 | 65,100 | — | — |
| 2017-11-15 | $55.16 | $117.46 | 52,700 | — | — |
| 2017-11-14 | $55.26 | $117.67 | 52,400 | — | — |
| 2017-11-13 | $54.92 | $116.94 | 36,700 | — | — |
| 2017-11-10 | $54.07 | $115.13 | 45,200 | — | — |
| 2017-11-09 | $53.96 | $114.90 | 45,500 | — | — |
| 2017-11-08 | $54.42 | $115.88 | 72,900 | — | — |
| 2017-11-07 | $54.82 | $116.73 | 124,000 | — | — |
| 2017-11-06 | $56.82 | $120.99 | 45,500 | — | — |
| 2017-11-03 | $57.20 | $121.80 | 51,600 | — | — |
| 2017-11-02 | $58.17 | $123.01 | 55,100 | — | — |
| 2017-11-01 | $58.00 | $122.65 | 66,200 | — | — |
| 2017-10-31 | $58.23 | $123.14 | 93,500 | — | — |
| 2017-10-30 | $57.61 | $121.83 | 53,400 | — | — |
| 2017-10-27 | $59.23 | $125.26 | 118,100 | — | — |
| 2017-10-26 | $59.15 | $125.09 | 154,200 | — | — |
| 2017-10-25 | $58.21 | $123.10 | 68,300 | — | — |
| 2017-10-24 | $57.97 | $122.59 | 90,400 | — | — |
| 2017-10-23 | $57.64 | $121.89 | 54,300 | — | — |
| 2017-10-20 | $58.81 | $124.37 | 88,300 | — | — |
| 2017-10-19 | $57.84 | $122.32 | 79,300 | — | — |
| 2017-10-18 | $57.90 | $122.44 | 112,200 | — | — |
| 2017-10-17 | $57.55 | $121.70 | 81,200 | — | — |
| 2017-10-16 | $58.07 | $122.80 | 119,500 | — | — |
| 2017-10-13 | $57.87 | $122.38 | 99,900 | — | — |
| 2017-10-12 | $58.45 | $123.61 | 55,400 | — | — |
| 2017-10-11 | $58.88 | $124.51 | 58,300 | — | — |
| 2017-10-10 | $59.19 | $125.17 | 110,500 | — | — |
| 2017-10-09 | $58.99 | $124.75 | 95,800 | — | — |
| 2017-10-06 | $59.22 | $125.23 | 90,300 | — | — |
| 2017-10-05 | $59.82 | $126.50 | 61,100 | — | — |
| 2017-10-04 | $58.97 | $124.71 | 86,100 | — | — |
| 2017-10-03 | $60.56 | $128.07 | 89,200 | — | — |
| 2017-10-02 | $60.60 | $128.15 | 123,000 | — | — |
| 2017-09-29 | $59.54 | $125.91 | 118,500 | — | — |
| 2017-09-28 | $58.93 | $124.62 | 87,400 | — | — |
| 2017-09-27 | $58.42 | $123.54 | 153,900 | — | — |
| 2017-09-26 | $56.63 | $119.76 | 64,600 | — | — |
| 2017-09-25 | $56.19 | $118.83 | 74,200 | — | — |
| 2017-09-22 | $55.92 | $118.26 | 62,400 | — | — |
| 2017-09-21 | $55.42 | $117.20 | 49,400 | — | — |
| 2017-09-20 | $55.33 | $117.01 | 96,600 | — | — |
| 2017-09-19 | $54.64 | $115.55 | 77,100 | — | — |
| 2017-09-18 | $54.13 | $114.47 | 85,300 | — | — |
| 2017-09-15 | $53.55 | $113.24 | 259,600 | — | — |
| 2017-09-14 | $53.56 | $113.26 | 88,000 | — | — |
| 2017-09-13 | $54.03 | $114.26 | 66,400 | — | — |
| 2017-09-12 | $53.73 | $113.62 | 91,900 | — | — |
| 2017-09-11 | $52.28 | $110.56 | 121,000 | — | — |
| 2017-09-08 | $50.55 | $106.90 | 92,500 | — | — |
| 2017-09-07 | $49.84 | $105.40 | 67,600 | — | — |
| 2017-09-06 | $50.73 | $107.28 | 63,100 | — | — |
| 2017-09-05 | $50.63 | $107.07 | 82,300 | — | — |
| 2017-09-01 | $51.93 | $109.82 | 63,000 | — | — |
| 2017-08-31 | $51.55 | $109.01 | 64,000 | — | — |
| 2017-08-30 | $51.78 | $109.50 | 49,200 | — | — |
| 2017-08-29 | $51.80 | $109.54 | 102,900 | — | — |
| 2017-08-28 | $51.78 | $109.50 | 101,500 | — | — |
| 2017-08-25 | $51.55 | $109.01 | 47,200 | — | — |
| 2017-08-24 | $51.04 | $107.94 | 48,400 | — | — |
| 2017-08-23 | $50.80 | $107.43 | 67,900 | — | — |
| 2017-08-22 | $50.58 | $106.96 | 33,400 | — | — |
| 2017-08-21 | $50.22 | $106.20 | 55,100 | — | — |
| 2017-08-18 | $50.31 | $106.39 | 91,800 | — | — |
| 2017-08-17 | $50.11 | $105.97 | 105,400 | — | — |
| 2017-08-16 | $51.98 | $109.92 | 51,400 | — | — |
| 2017-08-15 | $52.23 | $110.45 | 51,300 | — | — |
| 2017-08-14 | $52.85 | $111.76 | 64,700 | — | — |
| 2017-08-11 | $51.40 | $108.70 | 110,600 | — | — |
| 2017-08-10 | $51.66 | $109.25 | 121,500 | — | — |
| 2017-08-09 | $52.38 | $110.77 | 79,400 | — | — |
| 2017-08-08 | $53.28 | $112.67 | 77,300 | — | — |
| 2017-08-07 | $53.71 | $113.58 | 100,000 | — | — |
| 2017-08-04 | $54.27 | $114.77 | 50,600 | — | — |
| 2017-08-03 | $53.82 | $113.81 | 60,200 | — | — |
| 2017-08-02 | $54.94 | $115.36 | 79,100 | — | — |
| 2017-08-01 | $55.11 | $115.72 | 96,000 | — | — |
| 2017-07-31 | $54.72 | $114.90 | 81,500 | — | — |
| 2017-07-28 | $54.32 | $114.06 | 120,600 | — | — |
| 2017-07-27 | $54.54 | $114.52 | 153,400 | — | — |
| 2017-07-26 | $54.57 | $114.58 | 79,600 | — | — |
| 2017-07-25 | $56.39 | $118.40 | 104,400 | — | — |
| 2017-07-24 | $55.08 | $115.65 | 80,300 | — | — |
| 2017-07-21 | $54.56 | $114.56 | 151,500 | — | — |
| 2017-07-20 | $54.60 | $114.64 | 87,800 | — | — |
| 2017-07-19 | $54.35 | $114.12 | 74,000 | — | — |
| 2017-07-18 | $53.76 | $112.88 | 52,000 | — | — |
| 2017-07-17 | $53.96 | $113.30 | 65,300 | — | — |
| 2017-07-14 | $54.07 | $113.53 | 80,400 | — | — |
| 2017-07-13 | $54.93 | $115.34 | 82,400 | — | — |
| 2017-07-12 | $54.68 | $114.81 | 87,000 | — | — |
| 2017-07-11 | $55.03 | $115.55 | 126,200 | — | — |
| 2017-07-10 | $55.37 | $116.26 | 83,400 | — | — |
| 2017-07-07 | $56.63 | $118.91 | 65,800 | — | — |
| 2017-07-06 | $56.28 | $118.17 | 89,000 | — | — |
| 2017-07-05 | $57.34 | $120.40 | 144,000 | — | — |
| 2017-07-03 | $57.05 | $119.79 | 77,300 | — | — |
| 2017-06-30 | $56.04 | $117.67 | 129,600 | — | — |
| 2017-06-29 | $56.96 | $119.60 | 150,800 | — | — |
| 2017-06-28 | $56.39 | $118.40 | 145,600 | — | — |
| 2017-06-27 | $55.44 | $116.41 | 69,800 | — | — |
| 2017-06-26 | $55.14 | $115.78 | 98,100 | — | — |
| 2017-06-23 | $55.00 | $115.48 | 255,500 | — | — |
| 2017-06-22 | $54.36 | $114.14 | 50,800 | — | — |
| 2017-06-21 | $54.61 | $114.67 | 90,600 | — | — |
| 2017-06-20 | $55.59 | $116.72 | 72,800 | — | — |
| 2017-06-19 | $56.61 | $118.86 | 94,200 | — | — |
| 2017-06-16 | $56.54 | $118.72 | 305,900 | — | — |
| 2017-06-15 | $56.45 | $118.53 | 62,500 | — | — |
| 2017-06-14 | $56.24 | $118.09 | 107,200 | — | — |
| 2017-06-13 | $56.15 | $117.90 | 64,300 | — | — |
| 2017-06-12 | $56.05 | $117.69 | 103,600 | — | — |
| 2017-06-09 | $56.38 | $118.38 | 131,900 | — | — |
| 2017-06-08 | $54.24 | $113.89 | 119,800 | — | — |
| 2017-06-07 | $52.24 | $109.69 | 73,100 | — | — |
| 2017-06-06 | $51.43 | $107.99 | 101,200 | — | — |
| 2017-06-05 | $51.94 | $109.06 | 61,100 | — | — |
| 2017-06-02 | $52.20 | $109.60 | 109,900 | — | — |
| 2017-06-01 | $52.73 | $110.72 | 120,900 | — | — |
| 2017-05-31 | $51.31 | $107.74 | 79,800 | — | — |
| 2017-05-30 | $51.87 | $108.91 | 60,200 | — | — |
| 2017-05-26 | $53.09 | $111.47 | 73,400 | — | — |
| 2017-05-25 | $53.17 | $111.64 | 40,200 | — | — |
| 2017-05-24 | $53.19 | $111.68 | 68,100 | — | — |
| 2017-05-23 | $53.78 | $112.92 | 75,800 | — | — |
| 2017-05-22 | $52.73 | $110.72 | 69,100 | — | — |
| 2017-05-19 | $52.37 | $109.96 | 150,000 | — | — |
| 2017-05-18 | $52.42 | $110.07 | 144,900 | — | — |
| 2017-05-17 | $51.70 | $108.56 | 235,900 | — | — |
| 2017-05-16 | $53.17 | $111.64 | 95,500 | — | — |
| 2017-05-15 | $53.07 | $111.43 | 92,700 | — | — |
| 2017-05-12 | $52.72 | $110.70 | 96,500 | — | — |
| 2017-05-11 | $53.31 | $111.94 | 99,200 | — | — |
| 2017-05-10 | $54.44 | $114.31 | 40,200 | — | — |
| 2017-05-09 | $54.36 | $114.14 | 71,000 | — | — |
| 2017-05-08 | $54.51 | $114.46 | 63,800 | — | — |
| 2017-05-05 | $54.26 | $113.93 | 60,300 | — | — |
| 2017-05-04 | $54.44 | $114.31 | 91,200 | — | — |
| 2017-05-03 | $54.34 | $113.28 | 247,100 | — | — |
| 2017-05-02 | $54.46 | $113.53 | 158,900 | — | — |
| 2017-05-01 | $55.16 | $114.99 | 177,000 | — | — |
| 2017-04-28 | $55.02 | $114.70 | 121,100 | — | — |
| 2017-04-27 | $57.06 | $118.95 | 88,200 | — | — |
| 2017-04-26 | $57.38 | $119.62 | 167,600 | — | — |
| 2017-04-25 | $56.99 | $118.80 | 134,800 | — | — |
| 2017-04-24 | $57.78 | $120.45 | 133,700 | — | — |
| 2017-04-21 | $57.38 | $119.62 | 232,800 | — | — |
| 2017-04-20 | $56.83 | $118.47 | 146,500 | — | — |
| 2017-04-19 | $55.11 | $114.88 | 95,400 | — | — |
| 2017-04-18 | $54.53 | $113.68 | 91,200 | — | — |
| 2017-04-17 | $54.33 | $113.26 | 113,100 | — | — |
| 2017-04-13 | $52.98 | $110.44 | 98,600 | — | — |
| 2017-04-12 | $53.82 | $112.20 | 97,300 | — | — |
| 2017-04-11 | $54.92 | $114.49 | 82,600 | — | — |
| 2017-04-10 | $54.06 | $112.70 | 69,500 | — | — |
| 2017-04-07 | $54.08 | $112.74 | 145,500 | — | — |
| 2017-04-06 | $54.24 | $113.07 | 70,700 | — | — |
| 2017-04-05 | $53.85 | $112.26 | 143,800 | — | — |
| 2017-04-04 | $54.92 | $114.49 | 94,400 | — | — |
| 2017-04-03 | $54.89 | $114.43 | 121,800 | — | — |
| 2017-03-31 | $55.83 | $116.39 | 188,600 | — | — |
| 2017-03-30 | $56.69 | $118.18 | 171,500 | — | — |
| 2017-03-29 | $55.20 | $115.07 | 75,300 | — | — |
| 2017-03-28 | $55.45 | $115.59 | 116,200 | — | — |
| 2017-03-27 | $54.36 | $113.32 | 127,300 | — | — |
| 2017-03-24 | $55.04 | $114.74 | 176,900 | — | — |
| 2017-03-23 | $55.11 | $114.88 | 142,700 | — | — |
| 2017-03-22 | $54.12 | $112.82 | 168,500 | — | — |
| 2017-03-21 | $54.91 | $114.47 | 305,200 | — | — |
| 2017-03-20 | $56.32 | $117.41 | 103,100 | — | — |
| 2017-03-17 | $57.54 | $119.95 | 863,000 | — | — |
| 2017-03-16 | $56.73 | $118.26 | 94,600 | — | — |
| 2017-03-15 | $55.84 | $116.41 | 109,700 | — | — |
| 2017-03-14 | $56.25 | $117.26 | 78,400 | — | — |
| 2017-03-13 | $56.34 | $117.45 | 121,600 | — | — |
| 2017-03-10 | $56.40 | $117.57 | 97,000 | — | — |
| 2017-03-09 | $55.95 | $116.64 | 130,900 | — | — |
| 2017-03-08 | $55.99 | $116.72 | 109,600 | — | — |
| 2017-03-07 | $56.86 | $118.53 | 72,200 | — | — |
| 2017-03-06 | $57.71 | $120.30 | 66,000 | — | — |
| 2017-03-03 | $57.81 | $120.51 | 87,600 | — | — |
| 2017-03-02 | $57.56 | $119.99 | 104,800 | — | — |
| 2017-03-01 | $59.22 | $123.45 | 134,500 | — | — |
| 2017-02-28 | $57.85 | $120.60 | 104,300 | — | — |
| 2017-02-27 | $58.99 | $122.97 | 163,400 | — | — |
| 2017-02-24 | $58.49 | $121.93 | 110,400 | — | — |
| 2017-02-23 | $58.40 | $121.74 | 63,500 | — | — |
| 2017-02-22 | $58.27 | $121.47 | 108,600 | — | — |
| 2017-02-21 | $58.02 | $120.95 | 63,100 | — | — |
| 2017-02-17 | $57.92 | $120.74 | 100,900 | — | — |
| 2017-02-16 | $58.08 | $121.08 | 64,600 | — | — |
| 2017-02-15 | $58.08 | $121.08 | 75,200 | — | — |
| 2017-02-14 | $57.83 | $120.55 | 103,400 | — | — |
| 2017-02-13 | $56.81 | $118.43 | 92,000 | — | — |
| 2017-02-10 | $56.38 | $117.53 | 60,400 | — | — |
| 2017-02-09 | $55.94 | $116.61 | 116,100 | — | — |
| 2017-02-08 | $54.71 | $114.05 | 94,200 | — | — |
| 2017-02-07 | $55.19 | $115.05 | 78,700 | — | — |
| 2017-02-06 | $56.01 | $116.76 | 80,000 | — | — |
| 2017-02-03 | $56.28 | $117.32 | 168,200 | — | — |
| 2017-02-02 | $54.93 | $114.51 | 111,800 | — | — |
| 2017-02-01 | $56.44 | $116.84 | 131,600 | — | — |
| 2017-01-31 | $56.75 | $117.49 | 104,700 | — | — |
| 2017-01-30 | $56.67 | $117.32 | 132,000 | — | — |
| 2017-01-27 | $57.64 | $119.33 | 63,800 | — | — |
| 2017-01-26 | $57.81 | $119.68 | 91,500 | — | — |
| 2017-01-25 | $57.55 | $119.14 | 177,700 | — | — |
| 2017-01-24 | $56.67 | $117.32 | 261,200 | — | — |
| 2017-01-23 | $56.29 | $116.53 | 365,400 | — | — |
| 2017-01-20 | $57.99 | $120.05 | 151,800 | — | — |
| 2017-01-19 | $58.23 | $120.55 | 153,200 | — | — |
| 2017-01-18 | $58.15 | $120.38 | 140,300 | — | — |
| 2017-01-17 | $58.50 | $121.11 | 99,300 | — | — |
| 2017-01-13 | $60.87 | $126.02 | 89,800 | — | — |
| 2017-01-12 | $60.65 | $125.56 | 129,500 | — | — |
| 2017-01-11 | $61.43 | $127.17 | 191,200 | — | — |
| 2017-01-10 | $61.39 | $127.09 | 133,500 | — | — |
| 2017-01-09 | $61.24 | $126.78 | 81,100 | — | — |
| 2017-01-06 | $62.52 | $129.43 | 108,400 | — | — |
| 2017-01-05 | $62.95 | $130.32 | 98,300 | — | — |
| 2017-01-04 | $64.07 | $132.64 | 127,400 | — | — |
| 2017-01-03 | $63.15 | $130.74 | 144,700 | — | — |