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
- 2000-02-08 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 | $63.98 | $63.98 | 83,038 | — | — |
| 2017-12-28 | $65.95 | $65.95 | 46,563 | — | — |
| 2017-12-27 | $66.54 | $66.54 | 54,685 | — | — |
| 2017-12-26 | $67.52 | $67.52 | 46,395 | — | — |
| 2017-12-22 | $69.48 | $69.48 | 47,256 | — | — |
| 2017-12-21 | $68.69 | $68.69 | 42,441 | — | — |
| 2017-12-20 | $69.28 | $69.28 | 28,843 | — | — |
| 2017-12-19 | $69.48 | $69.48 | 41,825 | — | — |
| 2017-12-18 | $69.28 | $69.28 | 40,154 | — | — |
| 2017-12-15 | $69.87 | $69.87 | 40,184 | — | — |
| 2017-12-14 | $69.09 | $69.09 | 39,873 | — | — |
| 2017-12-13 | $68.89 | $68.89 | 56,901 | — | — |
| 2017-12-12 | $66.14 | $66.14 | 97,167 | — | — |
| 2017-12-11 | $70.46 | $70.46 | 35,502 | — | — |
| 2017-12-08 | $71.25 | $71.25 | 37,805 | — | — |
| 2017-12-07 | $71.05 | $71.05 | 56,157 | — | — |
| 2017-12-06 | $72.42 | $72.42 | 31,095 | — | — |
| 2017-12-05 | $73.99 | $73.99 | 50,048 | — | — |
| 2017-12-04 | $75.37 | $75.37 | 41,560 | — | — |
| 2017-12-01 | $77.92 | $77.92 | 33,994 | — | — |
| 2017-11-30 | $77.13 | $77.13 | 48,688 | — | — |
| 2017-11-29 | $75.76 | $75.76 | 36,205 | — | — |
| 2017-11-28 | $76.35 | $76.35 | 29,469 | — | — |
| 2017-11-27 | $75.56 | $75.56 | 33,744 | — | — |
| 2017-11-24 | $76.94 | $76.94 | 31,288 | — | — |
| 2017-11-22 | $78.90 | $78.90 | 82,880 | — | — |
| 2017-11-21 | $73.60 | $73.60 | 53,925 | — | — |
| 2017-11-20 | $71.64 | $71.64 | 38,284 | — | — |
| 2017-11-17 | $72.62 | $72.62 | 58,873 | — | — |
| 2017-11-16 | $72.82 | $72.82 | 60,401 | — | — |
| 2017-11-15 | $71.64 | $71.64 | 66,581 | — | — |
| 2017-11-14 | $68.69 | $68.69 | 83,033 | — | — |
| 2017-11-13 | $71.64 | $71.64 | 37,892 | — | — |
| 2017-11-10 | $73.21 | $73.21 | 81,321 | — | — |
| 2017-11-09 | $69.68 | $69.68 | 60,396 | — | — |
| 2017-11-08 | $68.89 | $68.89 | 76,608 | — | — |
| 2017-11-07 | $68.69 | $68.69 | 119,417 | — | — |
| 2017-11-06 | $72.03 | $72.03 | 59,265 | — | — |
| 2017-11-03 | $73.41 | $73.41 | 44,087 | — | — |
| 2017-11-02 | $71.25 | $71.25 | 51,933 | — | — |
| 2017-11-01 | $70.26 | $70.26 | 66,327 | — | — |
| 2017-10-31 | $71.84 | $71.84 | 79,706 | — | — |
| 2017-10-30 | $69.68 | $69.68 | 74,947 | — | — |
| 2017-10-27 | $72.03 | $72.03 | 140,469 | — | — |
| 2017-10-26 | $69.87 | $69.87 | 158,944 | — | — |
| 2017-10-25 | $73.21 | $73.21 | 198,547 | — | — |
| 2017-10-24 | $73.21 | $73.21 | 256,681 | — | — |
| 2017-10-23 | $83.61 | $83.61 | 622,859 | — | — |
| 2017-10-20 | $84.99 | $84.99 | 64,161 | — | — |
| 2017-10-19 | $87.73 | $87.73 | 239,974 | — | — |
| 2017-10-18 | $92.44 | $92.44 | 45,697 | — | — |
| 2017-10-17 | $91.66 | $91.66 | 54,364 | — | — |
| 2017-10-16 | $91.46 | $91.46 | 54,078 | — | — |
| 2017-10-13 | $91.07 | $91.07 | 50,140 | — | — |
| 2017-10-12 | $91.27 | $91.27 | 37,550 | — | — |
| 2017-10-11 | $93.82 | $93.82 | 45,539 | — | — |
| 2017-10-10 | $93.03 | $93.03 | 47,215 | — | — |
| 2017-10-09 | $89.50 | $89.50 | 53,834 | — | — |
| 2017-10-06 | $92.44 | $92.44 | 46,604 | — | — |
| 2017-10-05 | $92.44 | $92.44 | 27,406 | — | — |
| 2017-10-04 | $92.25 | $92.25 | 36,720 | — | — |
| 2017-10-03 | $90.48 | $90.48 | 62,974 | — | — |
| 2017-10-02 | $92.84 | $92.84 | 79,314 | — | — |
| 2017-09-29 | $86.56 | $86.56 | 39,563 | — | — |
| 2017-09-28 | $86.75 | $86.75 | 53,813 | — | — |
| 2017-09-27 | $85.57 | $85.57 | 78,774 | — | — |
| 2017-09-26 | $81.65 | $81.65 | 39,838 | — | — |
| 2017-09-25 | $81.06 | $81.06 | 27,926 | — | — |
| 2017-09-22 | $80.47 | $80.47 | 16,839 | — | — |
| 2017-09-21 | $80.47 | $80.47 | 40,633 | — | — |
| 2017-09-20 | $82.24 | $82.24 | 44,235 | — | — |
| 2017-09-19 | $83.02 | $83.02 | 44,011 | — | — |
| 2017-09-18 | $80.67 | $80.67 | 52,173 | — | — |
| 2017-09-15 | $80.86 | $80.86 | 64,299 | — | — |
| 2017-09-14 | $80.47 | $80.47 | 134,809 | — | — |
| 2017-09-13 | $83.61 | $83.61 | 73,521 | — | — |
| 2017-09-12 | $80.67 | $80.67 | 33,286 | — | — |
| 2017-09-11 | $81.06 | $81.06 | 45,228 | — | — |
| 2017-09-08 | $81.65 | $81.65 | 71,014 | — | — |
| 2017-09-07 | $79.29 | $79.29 | 98,390 | — | — |
| 2017-09-06 | $72.03 | $72.03 | 17,338 | — | — |
| 2017-09-05 | $73.01 | $73.01 | 43,873 | — | — |
| 2017-09-01 | $73.01 | $73.01 | 23,967 | — | — |
| 2017-08-31 | $72.42 | $72.42 | 66,225 | — | — |
| 2017-08-30 | $72.23 | $72.23 | 16,324 | — | — |
| 2017-08-29 | $73.21 | $73.21 | 24,354 | — | — |
| 2017-08-28 | $72.82 | $72.82 | 29,897 | — | — |
| 2017-08-25 | $71.64 | $71.64 | 31,513 | — | — |
| 2017-08-24 | $72.82 | $72.82 | 25,918 | — | — |
| 2017-08-23 | $70.46 | $70.46 | 24,909 | — | — |
| 2017-08-22 | $70.26 | $70.26 | 39,690 | — | — |
| 2017-08-21 | $70.85 | $70.85 | 26,835 | — | — |
| 2017-08-18 | $70.07 | $70.07 | 24,645 | — | — |
| 2017-08-17 | $68.89 | $68.89 | 49,707 | — | — |
| 2017-08-16 | $71.64 | $71.64 | 22,922 | — | — |
| 2017-08-15 | $72.82 | $72.82 | 40,301 | — | — |
| 2017-08-14 | $73.99 | $73.99 | 85,494 | — | — |
| 2017-08-11 | $69.68 | $69.68 | 38,009 | — | — |
| 2017-08-10 | $68.30 | $68.30 | 53,233 | — | — |
| 2017-08-09 | $71.64 | $71.64 | 48,734 | — | — |
| 2017-08-08 | $75.56 | $75.56 | 61,084 | — | — |
| 2017-08-07 | $74.39 | $74.39 | 75,324 | — | — |
| 2017-08-04 | $78.90 | $78.90 | 63,560 | — | — |
| 2017-08-03 | $82.83 | $82.83 | 80,491 | — | — |
| 2017-08-02 | $80.86 | $80.86 | 79,095 | — | — |
| 2017-08-01 | $85.38 | $85.38 | 57,354 | — | — |
| 2017-07-31 | $87.14 | $87.14 | 54,262 | — | — |
| 2017-07-28 | $87.73 | $87.73 | 48,739 | — | — |
| 2017-07-27 | $87.93 | $87.93 | 200,453 | — | — |
| 2017-07-26 | $103.24 | $103.24 | 50,130 | — | — |
| 2017-07-25 | $100.88 | $100.88 | 113,787 | — | — |
| 2017-07-24 | $105.40 | $105.40 | 82,488 | — | — |
| 2017-07-21 | $99.12 | $99.12 | 53,615 | — | — |
| 2017-07-20 | $98.72 | $98.72 | 64,559 | — | — |
| 2017-07-19 | $95.78 | $95.78 | 107,418 | — | — |
| 2017-07-18 | $98.14 | $98.14 | 109,639 | — | — |
| 2017-07-17 | $90.28 | $90.28 | 54,022 | — | — |
| 2017-07-14 | $85.97 | $85.97 | 22,927 | — | — |
| 2017-07-13 | $86.16 | $86.16 | 42,008 | — | — |
| 2017-07-12 | $85.38 | $85.38 | 44,571 | — | — |
| 2017-07-11 | $85.38 | $85.38 | 62,134 | — | — |
| 2017-07-10 | $87.93 | $87.93 | 129,846 | — | — |
| 2017-07-07 | $80.67 | $80.67 | 26,463 | — | — |
| 2017-07-06 | $77.92 | $77.92 | 44,907 | — | — |
| 2017-07-05 | $78.51 | $78.51 | 24,843 | — | — |
| 2017-07-03 | $78.51 | $78.51 | 17,965 | — | — |
| 2017-06-30 | $76.74 | $76.74 | 17,929 | — | — |
| 2017-06-29 | $77.53 | $77.53 | 25,220 | — | — |
| 2017-06-28 | $77.92 | $77.92 | 39,481 | — | — |
| 2017-06-27 | $77.13 | $77.13 | 29,419 | — | — |
| 2017-06-26 | $79.29 | $79.29 | 50,726 | — | — |
| 2017-06-23 | $78.12 | $78.12 | 68,961 | — | — |
| 2017-06-22 | $79.10 | $79.10 | 91,929 | — | — |
| 2017-06-21 | $77.33 | $77.33 | 49,238 | — | — |
| 2017-06-20 | $75.76 | $75.76 | 137,733 | — | — |
| 2017-06-19 | $69.09 | $69.09 | 38,187 | — | — |
| 2017-06-16 | $67.91 | $67.91 | 141,427 | — | — |
| 2017-06-15 | $66.73 | $66.73 | 33,933 | — | — |
| 2017-06-14 | $68.50 | $68.50 | 29,780 | — | — |
| 2017-06-13 | $67.91 | $67.91 | 35,375 | — | — |
| 2017-06-12 | $68.89 | $68.89 | 66,882 | — | — |
| 2017-06-09 | $65.95 | $65.95 | 45,926 | — | — |
| 2017-06-08 | $65.36 | $65.36 | 17,883 | — | — |
| 2017-06-07 | $65.16 | $65.16 | 31,360 | — | — |
| 2017-06-06 | $66.54 | $66.54 | 31,716 | — | — |
| 2017-06-05 | $66.73 | $66.73 | 45,014 | — | — |
| 2017-06-02 | $68.69 | $68.69 | 32,506 | — | — |
| 2017-06-01 | $67.52 | $67.52 | 31,925 | — | — |
| 2017-05-31 | $65.16 | $65.16 | 29,546 | — | — |
| 2017-05-30 | $66.14 | $66.14 | 59,724 | — | — |
| 2017-05-26 | $67.71 | $67.71 | 26,983 | — | — |
| 2017-05-25 | $68.69 | $68.69 | 26,988 | — | — |
| 2017-05-24 | $69.87 | $69.87 | 26,927 | — | — |
| 2017-05-23 | $69.28 | $69.28 | 30,560 | — | — |
| 2017-05-22 | $66.73 | $66.73 | 51,118 | — | — |
| 2017-05-19 | $67.91 | $67.91 | 38,360 | — | — |
| 2017-05-18 | $70.85 | $70.85 | 30,860 | — | — |
| 2017-05-17 | $69.68 | $69.68 | 40,964 | — | — |
| 2017-05-16 | $71.64 | $71.64 | 21,847 | — | — |
| 2017-05-15 | $72.62 | $72.62 | 40,093 | — | — |
| 2017-05-12 | $72.42 | $72.42 | 34,060 | — | — |
| 2017-05-11 | $73.41 | $73.41 | 31,564 | — | — |
| 2017-05-10 | $74.58 | $74.58 | 26,030 | — | — |
| 2017-05-09 | $74.19 | $74.19 | 40,974 | — | — |
| 2017-05-08 | $72.42 | $72.42 | 42,829 | — | — |
| 2017-05-05 | $74.19 | $74.19 | 78,081 | — | — |
| 2017-05-04 | $80.08 | $80.08 | 225,403 | — | — |
| 2017-05-03 | $67.12 | $67.12 | 42,508 | — | — |
| 2017-05-02 | $70.07 | $70.07 | 27,941 | — | — |
| 2017-05-01 | $72.62 | $72.62 | 28,792 | — | — |
| 2017-04-28 | $70.46 | $70.46 | 24,028 | — | — |
| 2017-04-27 | $72.23 | $72.23 | 26,825 | — | — |
| 2017-04-26 | $73.01 | $73.01 | 35,548 | — | — |
| 2017-04-25 | $72.62 | $72.62 | 52,611 | — | — |
| 2017-04-24 | $70.66 | $70.66 | 40,082 | — | — |
| 2017-04-21 | $69.09 | $69.09 | 34,575 | — | — |
| 2017-04-20 | $69.09 | $69.09 | 47,032 | — | — |
| 2017-04-19 | $66.54 | $66.54 | 40,495 | — | — |
| 2017-04-18 | $66.93 | $66.93 | 41,112 | — | — |
| 2017-04-17 | $67.52 | $67.52 | 44,342 | — | — |
| 2017-04-13 | $68.11 | $68.11 | 119,233 | — | — |
| 2017-04-12 | $63.59 | $63.59 | 39,863 | — | — |
| 2017-04-11 | $63.59 | $63.59 | 49,411 | — | — |
| 2017-04-10 | $64.18 | $64.18 | 42,767 | — | — |
| 2017-04-07 | $66.34 | $66.34 | 57,507 | — | — |
| 2017-04-06 | $65.75 | $65.75 | 68,594 | — | — |
| 2017-04-05 | $67.52 | $67.52 | 88,673 | — | — |
| 2017-04-04 | $69.87 | $69.87 | 69,486 | — | — |
| 2017-04-03 | $71.84 | $71.84 | 72,125 | — | — |
| 2017-03-31 | $73.99 | $73.99 | 54,460 | — | — |
| 2017-03-30 | $75.37 | $75.37 | 71,198 | — | — |
| 2017-03-29 | $76.94 | $76.94 | 51,653 | — | — |
| 2017-03-28 | $76.94 | $76.94 | 38,946 | — | — |
| 2017-03-27 | $78.90 | $78.90 | 46,696 | — | — |
| 2017-03-24 | $76.15 | $76.15 | 37,571 | — | — |
| 2017-03-23 | $76.94 | $76.94 | 45,463 | — | — |
| 2017-03-22 | $75.96 | $75.96 | 52,249 | — | — |
| 2017-03-21 | $75.56 | $75.56 | 76,435 | — | — |
| 2017-03-20 | $80.47 | $80.47 | 41,315 | — | — |
| 2017-03-17 | $79.29 | $79.29 | 107,326 | — | — |
| 2017-03-16 | $81.65 | $81.65 | 31,900 | — | — |
| 2017-03-15 | $82.43 | $82.43 | 66,490 | — | — |
| 2017-03-14 | $78.12 | $78.12 | 66,067 | — | — |
| 2017-03-13 | $82.43 | $82.43 | 31,451 | — | — |
| 2017-03-10 | $81.06 | $81.06 | 36,434 | — | — |
| 2017-03-09 | $79.69 | $79.69 | 39,155 | — | — |
| 2017-03-08 | $77.92 | $77.92 | 38,865 | — | — |
| 2017-03-07 | $76.15 | $76.15 | 44,754 | — | — |
| 2017-03-06 | $78.90 | $78.90 | 34,967 | — | — |
| 2017-03-03 | $80.67 | $80.67 | 55,530 | — | — |
| 2017-03-02 | $81.65 | $81.65 | 55,637 | — | — |
| 2017-03-01 | $83.22 | $83.22 | 67,295 | — | — |
| 2017-02-28 | $83.22 | $83.22 | 87,558 | — | — |
| 2017-02-27 | $82.83 | $82.83 | 102,807 | — | — |
| 2017-02-24 | $75.56 | $75.56 | 64,696 | — | — |
| 2017-02-23 | $75.17 | $75.17 | 74,953 | — | — |
| 2017-02-22 | $74.58 | $74.58 | 229,657 | — | — |
| 2017-02-21 | $89.11 | $89.11 | 74,178 | — | — |
| 2017-02-17 | $88.52 | $88.52 | 108,605 | — | — |
| 2017-02-16 | $83.02 | $83.02 | 97,248 | — | — |
| 2017-02-15 | $87.73 | $87.73 | 114,525 | — | — |
| 2017-02-14 | $86.36 | $86.36 | 337,651 | — | — |
| 2017-02-13 | $80.86 | $80.86 | 28,889 | — | — |
| 2017-02-10 | $80.27 | $80.27 | 44,907 | — | — |
| 2017-02-09 | $79.29 | $79.29 | 44,123 | — | — |
| 2017-02-08 | $77.72 | $77.72 | 41,911 | — | — |
| 2017-02-07 | $78.31 | $78.31 | 49,707 | — | — |
| 2017-02-06 | $82.63 | $82.63 | 51,561 | — | — |
| 2017-02-03 | $80.86 | $80.86 | 50,553 | — | — |
| 2017-02-02 | $76.94 | $76.94 | 34,024 | — | — |
| 2017-02-01 | $76.94 | $76.94 | 43,679 | — | — |
| 2017-01-31 | $78.51 | $78.51 | 62,521 | — | — |
| 2017-01-30 | $72.42 | $72.42 | 34,325 | — | — |
| 2017-01-27 | $74.58 | $74.58 | 27,814 | — | — |
| 2017-01-26 | $73.01 | $73.01 | 22,861 | — | — |
| 2017-01-25 | $73.80 | $73.80 | 35,049 | — | — |
| 2017-01-24 | $74.39 | $74.39 | 57,110 | — | — |
| 2017-01-23 | $74.19 | $74.19 | 35,665 | — | — |
| 2017-01-20 | $73.99 | $73.99 | 33,749 | — | — |
| 2017-01-19 | $74.78 | $74.78 | 56,234 | — | — |
| 2017-01-18 | $78.51 | $78.51 | 27,477 | — | — |
| 2017-01-17 | $77.53 | $77.53 | 62,735 | — | — |
| 2017-01-13 | $80.27 | $80.27 | 49,804 | — | — |
| 2017-01-12 | $79.88 | $79.88 | 38,258 | — | — |
| 2017-01-11 | $78.31 | $78.31 | 68,625 | — | — |
| 2017-01-10 | $80.67 | $80.67 | 43,511 | — | — |
| 2017-01-09 | $81.45 | $81.45 | 77,184 | — | — |
| 2017-01-06 | $84.79 | $84.79 | 56,728 | — | — |
| 2017-01-05 | $84.40 | $84.40 | 47,012 | — | — |
| 2017-01-04 | $84.99 | $84.99 | 62,862 | — | — |
| 2017-01-03 | $81.65 | $81.65 | 43,537 | — | — |