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
- 2005-07-01 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 | $56.62 | $56.62 | 271,100 | — | — |
| 2017-12-28 | $57.24 | $57.24 | 192,000 | — | — |
| 2017-12-27 | $56.93 | $56.93 | 254,000 | — | — |
| 2017-12-26 | $57.14 | $57.14 | 279,500 | — | — |
| 2017-12-22 | $58.00 | $58.00 | 252,000 | — | — |
| 2017-12-21 | $58.39 | $58.39 | 363,200 | — | — |
| 2017-12-20 | $57.84 | $57.84 | 338,900 | — | — |
| 2017-12-19 | $58.33 | $58.33 | 575,300 | — | — |
| 2017-12-18 | $58.17 | $58.17 | 734,300 | — | — |
| 2017-12-15 | $57.40 | $57.40 | 1,677,500 | — | — |
| 2017-12-14 | $56.30 | $56.30 | 725,200 | — | — |
| 2017-12-13 | $57.30 | $57.30 | 531,800 | — | — |
| 2017-12-12 | $58.55 | $58.55 | 577,800 | — | — |
| 2017-12-11 | $57.94 | $57.94 | 524,700 | — | — |
| 2017-12-08 | $58.97 | $58.97 | 690,600 | — | — |
| 2017-12-07 | $58.70 | $58.70 | 456,400 | — | — |
| 2017-12-06 | $58.09 | $58.09 | 390,400 | — | — |
| 2017-12-05 | $58.14 | $58.14 | 670,100 | — | — |
| 2017-12-04 | $58.92 | $58.92 | 884,900 | — | — |
| 2017-12-01 | $58.20 | $58.20 | 840,100 | — | — |
| 2017-11-30 | $58.18 | $58.18 | 809,200 | — | — |
| 2017-11-29 | $58.79 | $58.79 | 1,015,000 | — | — |
| 2017-11-28 | $56.86 | $56.86 | 596,000 | — | — |
| 2017-11-27 | $54.72 | $54.72 | 289,100 | — | — |
| 2017-11-24 | $54.67 | $54.67 | 144,800 | — | — |
| 2017-11-22 | $55.05 | $55.05 | 372,500 | — | — |
| 2017-11-21 | $55.37 | $55.37 | 429,200 | — | — |
| 2017-11-20 | $55.31 | $55.31 | 282,900 | — | — |
| 2017-11-17 | $54.72 | $54.72 | 385,200 | — | — |
| 2017-11-16 | $54.24 | $54.24 | 366,500 | — | — |
| 2017-11-15 | $54.16 | $54.16 | 514,700 | — | — |
| 2017-11-14 | $54.05 | $54.05 | 320,400 | — | — |
| 2017-11-13 | $53.75 | $53.75 | 760,300 | — | — |
| 2017-11-10 | $53.42 | $53.42 | 349,400 | — | — |
| 2017-11-09 | $53.67 | $53.67 | 629,300 | — | — |
| 2017-11-08 | $54.62 | $54.62 | 625,200 | — | — |
| 2017-11-07 | $54.56 | $54.56 | 468,700 | — | — |
| 2017-11-06 | $56.45 | $56.45 | 378,500 | — | — |
| 2017-11-03 | $56.68 | $56.68 | 557,300 | — | — |
| 2017-11-02 | $56.51 | $56.51 | 649,700 | — | — |
| 2017-11-01 | $56.03 | $56.03 | 995,400 | — | — |
| 2017-10-31 | $55.80 | $55.80 | 632,600 | — | — |
| 2017-10-30 | $55.78 | $55.78 | 558,600 | — | — |
| 2017-10-27 | $56.25 | $56.25 | 731,000 | — | — |
| 2017-10-26 | $56.20 | $56.20 | 447,700 | — | — |
| 2017-10-25 | $56.16 | $56.16 | 1,029,500 | — | — |
| 2017-10-24 | $55.89 | $55.89 | 861,800 | — | — |
| 2017-10-23 | $55.10 | $55.10 | 1,192,600 | — | — |
| 2017-10-20 | $55.90 | $55.90 | 1,834,500 | — | — |
| 2017-10-19 | $52.74 | $52.74 | 820,600 | — | — |
| 2017-10-18 | $52.26 | $52.26 | 682,700 | — | — |
| 2017-10-17 | $51.94 | $51.94 | 575,900 | — | — |
| 2017-10-16 | $52.96 | $52.96 | 767,700 | — | — |
| 2017-10-13 | $52.44 | $52.44 | 620,600 | — | — |
| 2017-10-12 | $53.03 | $53.03 | 444,300 | — | — |
| 2017-10-11 | $53.38 | $53.38 | 402,400 | — | — |
| 2017-10-10 | $53.89 | $53.89 | 586,100 | — | — |
| 2017-10-09 | $53.18 | $53.18 | 245,800 | — | — |
| 2017-10-06 | $53.35 | $53.35 | 610,200 | — | — |
| 2017-10-05 | $53.37 | $53.37 | 1,059,900 | — | — |
| 2017-10-04 | $52.95 | $52.95 | 939,600 | — | — |
| 2017-10-03 | $53.58 | $53.58 | 625,000 | — | — |
| 2017-10-02 | $53.57 | $53.57 | 685,500 | — | — |
| 2017-09-29 | $53.08 | $53.08 | 894,600 | — | — |
| 2017-09-28 | $52.49 | $52.49 | 554,500 | — | — |
| 2017-09-27 | $52.09 | $52.09 | 994,300 | — | — |
| 2017-09-26 | $50.85 | $50.85 | 816,900 | — | — |
| 2017-09-25 | $50.29 | $50.29 | 840,100 | — | — |
| 2017-09-22 | $50.69 | $50.69 | 487,700 | — | — |
| 2017-09-21 | $50.37 | $50.37 | 645,800 | — | — |
| 2017-09-20 | $49.80 | $49.80 | 599,900 | — | — |
| 2017-09-19 | $48.89 | $48.89 | 910,900 | — | — |
| 2017-09-18 | $48.38 | $48.38 | 620,300 | — | — |
| 2017-09-15 | $47.29 | $47.29 | 1,483,400 | — | — |
| 2017-09-14 | $47.16 | $47.16 | 436,000 | — | — |
| 2017-09-13 | $47.82 | $47.82 | 402,000 | — | — |
| 2017-09-12 | $47.67 | $47.67 | 785,600 | — | — |
| 2017-09-11 | $46.60 | $46.60 | 994,400 | — | — |
| 2017-09-08 | $45.32 | $45.32 | 1,311,500 | — | — |
| 2017-09-07 | $45.00 | $45.00 | 1,426,200 | — | — |
| 2017-09-06 | $47.03 | $47.03 | 424,800 | — | — |
| 2017-09-05 | $47.26 | $47.26 | 595,000 | — | — |
| 2017-09-01 | $48.62 | $48.62 | 372,900 | — | — |
| 2017-08-31 | $48.23 | $48.23 | 428,700 | — | — |
| 2017-08-30 | $48.23 | $48.23 | 402,000 | — | — |
| 2017-08-29 | $47.70 | $47.70 | 476,900 | — | — |
| 2017-08-28 | $47.79 | $47.79 | 243,100 | — | — |
| 2017-08-25 | $48.00 | $48.00 | 313,500 | — | — |
| 2017-08-24 | $47.81 | $47.81 | 269,500 | — | — |
| 2017-08-23 | $47.68 | $47.68 | 407,000 | — | — |
| 2017-08-22 | $47.53 | $47.53 | 608,200 | — | — |
| 2017-08-21 | $46.68 | $46.68 | 401,800 | — | — |
| 2017-08-18 | $46.97 | $46.97 | 458,100 | — | — |
| 2017-08-17 | $46.72 | $46.72 | 487,700 | — | — |
| 2017-08-16 | $48.32 | $48.32 | 569,200 | — | — |
| 2017-08-15 | $49.01 | $49.01 | 309,100 | — | — |
| 2017-08-14 | $48.94 | $48.94 | 335,700 | — | — |
| 2017-08-11 | $47.59 | $47.59 | 596,900 | — | — |
| 2017-08-10 | $47.90 | $47.90 | 621,200 | — | — |
| 2017-08-09 | $50.09 | $50.09 | 308,800 | — | — |
| 2017-08-08 | $50.61 | $50.61 | 540,100 | — | — |
| 2017-08-07 | $50.42 | $50.42 | 210,100 | — | — |
| 2017-08-04 | $50.64 | $50.64 | 409,500 | — | — |
| 2017-08-03 | $50.37 | $50.37 | 259,700 | — | — |
| 2017-08-02 | $50.81 | $50.81 | 297,800 | — | — |
| 2017-08-01 | $50.70 | $50.70 | 401,700 | — | — |
| 2017-07-31 | $50.38 | $50.38 | 310,200 | — | — |
| 2017-07-28 | $50.05 | $50.05 | 544,200 | — | — |
| 2017-07-27 | $49.99 | $49.99 | 584,200 | — | — |
| 2017-07-26 | $50.45 | $50.45 | 634,200 | — | — |
| 2017-07-25 | $51.36 | $51.36 | 700,100 | — | — |
| 2017-07-24 | $50.34 | $50.34 | 895,600 | — | — |
| 2017-07-21 | $49.51 | $49.51 | 900,300 | — | — |
| 2017-07-20 | $49.16 | $49.16 | 931,300 | — | — |
| 2017-07-19 | $48.79 | $48.79 | 473,200 | — | — |
| 2017-07-18 | $48.79 | $48.79 | 391,900 | — | — |
| 2017-07-17 | $49.13 | $49.13 | 412,700 | — | — |
| 2017-07-14 | $49.05 | $49.05 | 462,600 | — | — |
| 2017-07-13 | $49.44 | $49.44 | 317,800 | — | — |
| 2017-07-12 | $49.70 | $49.70 | 296,700 | — | — |
| 2017-07-11 | $49.77 | $49.77 | 567,900 | — | — |
| 2017-07-10 | $49.77 | $49.77 | 557,200 | — | — |
| 2017-07-07 | $50.23 | $50.23 | 534,100 | — | — |
| 2017-07-06 | $49.78 | $49.78 | 812,300 | — | — |
| 2017-07-05 | $49.79 | $49.79 | 510,000 | — | — |
| 2017-07-03 | $49.92 | $49.92 | 377,800 | — | — |
| 2017-06-30 | $49.20 | $49.20 | 574,700 | — | — |
| 2017-06-29 | $49.41 | $49.41 | 1,063,900 | — | — |
| 2017-06-28 | $48.50 | $48.50 | 627,600 | — | — |
| 2017-06-27 | $47.72 | $47.72 | 302,700 | — | — |
| 2017-06-26 | $47.61 | $47.61 | 466,900 | — | — |
| 2017-06-23 | $46.98 | $46.98 | 952,800 | — | — |
| 2017-06-22 | $47.74 | $47.74 | 548,100 | — | — |
| 2017-06-21 | $48.42 | $48.42 | 600,200 | — | — |
| 2017-06-20 | $48.89 | $48.89 | 918,700 | — | — |
| 2017-06-19 | $49.43 | $49.43 | 509,800 | — | — |
| 2017-06-16 | $49.29 | $49.29 | 1,221,400 | — | — |
| 2017-06-15 | $49.30 | $49.30 | 447,100 | — | — |
| 2017-06-14 | $49.44 | $49.44 | 721,900 | — | — |
| 2017-06-13 | $49.40 | $49.40 | 456,000 | — | — |
| 2017-06-12 | $49.23 | $49.23 | 923,400 | — | — |
| 2017-06-09 | $49.72 | $49.72 | 787,400 | — | — |
| 2017-06-08 | $47.86 | $47.86 | 830,400 | — | — |
| 2017-06-07 | $46.19 | $46.19 | 468,600 | — | — |
| 2017-06-06 | $45.58 | $45.58 | 652,300 | — | — |
| 2017-06-05 | $45.79 | $45.79 | 577,400 | — | — |
| 2017-06-02 | $45.79 | $45.79 | 614,400 | — | — |
| 2017-06-01 | $46.00 | $46.00 | 604,500 | — | — |
| 2017-05-31 | $45.72 | $45.72 | 688,400 | — | — |
| 2017-05-30 | $45.45 | $45.45 | 522,600 | — | — |
| 2017-05-26 | $45.92 | $45.92 | 1,062,300 | — | — |
| 2017-05-25 | $46.01 | $46.01 | 532,700 | — | — |
| 2017-05-24 | $45.65 | $45.65 | 367,200 | — | — |
| 2017-05-23 | $46.09 | $46.09 | 370,200 | — | — |
| 2017-05-22 | $45.68 | $45.68 | 399,000 | — | — |
| 2017-05-19 | $45.41 | $45.41 | 835,000 | — | — |
| 2017-05-18 | $45.51 | $45.51 | 1,018,900 | — | — |
| 2017-05-17 | $45.09 | $45.09 | 897,000 | — | — |
| 2017-05-16 | $47.88 | $47.88 | 888,100 | — | — |
| 2017-05-15 | $47.59 | $47.59 | 765,900 | — | — |
| 2017-05-12 | $47.16 | $47.16 | 1,062,600 | — | — |
| 2017-05-11 | $47.36 | $47.36 | 687,300 | — | — |
| 2017-05-10 | $48.33 | $48.33 | 337,700 | — | — |
| 2017-05-09 | $48.41 | $48.41 | 450,000 | — | — |
| 2017-05-08 | $48.68 | $48.68 | 501,700 | — | — |
| 2017-05-05 | $48.69 | $48.69 | 420,500 | — | — |
| 2017-05-04 | $48.85 | $48.85 | 750,800 | — | — |
| 2017-05-03 | $48.59 | $48.59 | 485,700 | — | — |
| 2017-05-02 | $47.95 | $47.95 | 652,300 | — | — |
| 2017-05-01 | $48.55 | $48.55 | 604,800 | — | — |
| 2017-04-28 | $47.90 | $47.90 | 735,900 | — | — |
| 2017-04-27 | $48.60 | $48.60 | 587,500 | — | — |
| 2017-04-26 | $49.20 | $49.20 | 570,300 | — | — |
| 2017-04-25 | $48.94 | $48.94 | 831,200 | — | — |
| 2017-04-24 | $48.55 | $48.55 | 1,313,500 | — | — |
| 2017-04-21 | $46.45 | $46.45 | 1,681,800 | — | — |
| 2017-04-20 | $46.90 | $46.90 | 1,237,300 | — | — |
| 2017-04-19 | $46.30 | $46.30 | 616,500 | — | — |
| 2017-04-18 | $45.95 | $45.95 | 839,300 | — | — |
| 2017-04-17 | $46.53 | $46.53 | 983,200 | — | — |
| 2017-04-13 | $45.70 | $45.70 | 533,100 | — | — |
| 2017-04-12 | $47.08 | $47.08 | 766,300 | — | — |
| 2017-04-11 | $47.68 | $47.68 | 983,900 | — | — |
| 2017-04-10 | $47.50 | $47.50 | 575,500 | — | — |
| 2017-04-07 | $48.09 | $48.09 | 1,117,200 | — | — |
| 2017-04-06 | $48.10 | $48.10 | 994,300 | — | — |
| 2017-04-05 | $47.81 | $47.81 | 942,400 | — | — |
| 2017-04-04 | $49.01 | $49.01 | 936,000 | — | — |
| 2017-04-03 | $48.93 | $48.93 | 852,300 | — | — |
| 2017-03-31 | $49.09 | $49.09 | 891,200 | — | — |
| 2017-03-30 | $49.93 | $49.93 | 1,136,800 | — | — |
| 2017-03-29 | $47.83 | $47.83 | 470,000 | — | — |
| 2017-03-28 | $48.06 | $48.06 | 818,000 | — | — |
| 2017-03-27 | $46.83 | $46.83 | 1,031,600 | — | — |
| 2017-03-24 | $47.65 | $47.65 | 517,000 | — | — |
| 2017-03-23 | $47.32 | $47.32 | 795,300 | — | — |
| 2017-03-22 | $47.13 | $47.13 | 1,011,000 | — | — |
| 2017-03-21 | $47.20 | $47.20 | 2,431,900 | — | — |
| 2017-03-20 | $50.80 | $50.80 | 634,300 | — | — |
| 2017-03-17 | $52.01 | $52.01 | 1,499,700 | — | — |
| 2017-03-16 | $51.50 | $51.50 | 333,300 | — | — |
| 2017-03-15 | $51.01 | $51.01 | 590,900 | — | — |
| 2017-03-14 | $51.73 | $51.73 | 383,600 | — | — |
| 2017-03-13 | $51.48 | $51.48 | 311,000 | — | — |
| 2017-03-10 | $51.08 | $51.08 | 517,500 | — | — |
| 2017-03-09 | $51.51 | $51.51 | 382,200 | — | — |
| 2017-03-08 | $51.38 | $51.38 | 375,800 | — | — |
| 2017-03-07 | $51.47 | $51.47 | 256,900 | — | — |
| 2017-03-06 | $51.73 | $51.73 | 372,600 | — | — |
| 2017-03-03 | $51.94 | $51.94 | 485,500 | — | — |
| 2017-03-02 | $51.83 | $51.83 | 361,300 | — | — |
| 2017-03-01 | $53.34 | $53.34 | 769,000 | — | — |
| 2017-02-28 | $51.64 | $51.64 | 549,500 | — | — |
| 2017-02-27 | $52.22 | $52.22 | 599,100 | — | — |
| 2017-02-24 | $51.60 | $51.60 | 672,700 | — | — |
| 2017-02-23 | $52.24 | $52.24 | 467,600 | — | — |
| 2017-02-22 | $52.54 | $52.54 | 415,800 | — | — |
| 2017-02-21 | $52.74 | $52.74 | 407,100 | — | — |
| 2017-02-17 | $52.41 | $52.41 | 333,000 | — | — |
| 2017-02-16 | $52.64 | $52.64 | 549,600 | — | — |
| 2017-02-15 | $53.16 | $53.16 | 607,200 | — | — |
| 2017-02-14 | $52.99 | $52.99 | 1,701,100 | — | — |
| 2017-02-13 | $50.96 | $50.96 | 957,100 | — | — |
| 2017-02-10 | $50.10 | $50.10 | 342,200 | — | — |
| 2017-02-09 | $49.61 | $49.61 | 479,700 | — | — |
| 2017-02-08 | $48.94 | $48.94 | 303,300 | — | — |
| 2017-02-07 | $49.51 | $49.51 | 343,900 | — | — |
| 2017-02-06 | $49.49 | $49.49 | 337,500 | — | — |
| 2017-02-03 | $50.11 | $50.11 | 536,100 | — | — |
| 2017-02-02 | $48.75 | $48.75 | 457,000 | — | — |
| 2017-02-01 | $49.31 | $49.31 | 721,300 | — | — |
| 2017-01-31 | $49.38 | $49.38 | 857,600 | — | — |
| 2017-01-30 | $50.19 | $50.19 | 980,100 | — | — |
| 2017-01-27 | $50.53 | $50.53 | 1,090,600 | — | — |
| 2017-01-26 | $49.89 | $49.89 | 583,300 | — | — |
| 2017-01-25 | $49.35 | $49.35 | 449,200 | — | — |
| 2017-01-24 | $48.68 | $48.68 | 336,500 | — | — |
| 2017-01-23 | $47.83 | $47.83 | 389,700 | — | — |
| 2017-01-20 | $48.22 | $48.22 | 256,800 | — | — |
| 2017-01-19 | $47.92 | $47.92 | 336,100 | — | — |
| 2017-01-18 | $48.04 | $48.04 | 372,200 | — | — |
| 2017-01-17 | $47.43 | $47.43 | 508,200 | — | — |
| 2017-01-13 | $49.26 | $49.26 | 457,800 | — | — |
| 2017-01-12 | $48.54 | $48.54 | 592,700 | — | — |
| 2017-01-11 | $49.75 | $49.75 | 563,200 | — | — |
| 2017-01-10 | $49.20 | $49.20 | 908,300 | — | — |
| 2017-01-09 | $48.58 | $48.58 | 813,700 | — | — |
| 2017-01-06 | $48.83 | $48.83 | 825,400 | — | — |
| 2017-01-05 | $48.81 | $48.81 | 715,800 | — | — |
| 2017-01-04 | $49.83 | $49.83 | 604,200 | — | — |
| 2017-01-03 | $49.33 | $49.33 | 626,700 | — | — |