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
- 1995-08-18 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 | $45.00 | $54.28 | 188,100 | — | — |
| 2017-12-28 | $45.75 | $55.19 | 113,800 | — | — |
| 2017-12-27 | $45.45 | $54.82 | 118,000 | — | — |
| 2017-12-26 | $45.45 | $54.82 | 179,700 | — | — |
| 2017-12-22 | $45.55 | $54.94 | 201,200 | — | — |
| 2017-12-21 | $46.05 | $55.55 | 235,800 | — | — |
| 2017-12-20 | $45.55 | $54.94 | 244,800 | — | — |
| 2017-12-19 | $44.60 | $53.80 | 269,000 | — | — |
| 2017-12-18 | $44.90 | $54.16 | 395,900 | — | — |
| 2017-12-15 | $43.25 | $52.17 | 560,900 | — | — |
| 2017-12-14 | $41.85 | $50.48 | 664,400 | — | — |
| 2017-12-13 | $42.95 | $51.81 | 478,900 | — | — |
| 2017-12-12 | $42.80 | $51.63 | 590,400 | — | — |
| 2017-12-11 | $43.70 | $52.71 | 940,100 | — | — |
| 2017-12-08 | $47.30 | $57.06 | 993,800 | — | — |
| 2017-12-07 | $44.15 | $53.26 | 2,383,900 | — | — |
| 2017-12-06 | $57.50 | $69.36 | 133,100 | — | — |
| 2017-12-05 | $57.90 | $69.84 | 224,800 | — | — |
| 2017-12-04 | $58.05 | $70.02 | 200,900 | — | — |
| 2017-12-01 | $58.30 | $70.32 | 226,800 | — | — |
| 2017-11-30 | $59.00 | $71.17 | 186,500 | — | — |
| 2017-11-29 | $58.95 | $71.11 | 159,900 | — | — |
| 2017-11-28 | $58.75 | $70.87 | 171,300 | — | — |
| 2017-11-27 | $58.60 | $70.69 | 98,500 | — | — |
| 2017-11-24 | $59.80 | $72.13 | 67,200 | — | — |
| 2017-11-22 | $59.75 | $72.07 | 114,900 | — | — |
| 2017-11-21 | $60.95 | $73.52 | 166,100 | — | — |
| 2017-11-20 | $60.55 | $73.04 | 153,900 | — | — |
| 2017-11-17 | $59.30 | $71.53 | 203,500 | — | — |
| 2017-11-16 | $57.90 | $69.84 | 422,200 | — | — |
| 2017-11-15 | $59.85 | $72.19 | 257,700 | — | — |
| 2017-11-14 | $64.15 | $77.38 | 155,300 | — | — |
| 2017-11-13 | $65.60 | $79.13 | 121,000 | — | — |
| 2017-11-10 | $66.80 | $80.58 | 87,200 | — | — |
| 2017-11-09 | $67.00 | $80.82 | 63,900 | — | — |
| 2017-11-08 | $67.20 | $81.06 | 129,000 | — | — |
| 2017-11-07 | $67.55 | $81.48 | 136,600 | — | — |
| 2017-11-06 | $68.55 | $82.69 | 86,000 | — | — |
| 2017-11-03 | $67.25 | $81.12 | 108,600 | — | — |
| 2017-11-02 | $67.90 | $81.90 | 123,400 | — | — |
| 2017-11-01 | $68.90 | $83.11 | 171,000 | — | — |
| 2017-10-31 | $68.75 | $82.93 | 194,700 | — | — |
| 2017-10-30 | $68.00 | $82.02 | 89,600 | — | — |
| 2017-10-27 | $68.50 | $82.63 | 117,500 | — | — |
| 2017-10-26 | $69.60 | $83.95 | 161,000 | — | — |
| 2017-10-25 | $67.20 | $81.06 | 140,200 | — | — |
| 2017-10-24 | $66.40 | $80.09 | 101,300 | — | — |
| 2017-10-23 | $66.50 | $80.22 | 108,900 | — | — |
| 2017-10-20 | $67.65 | $81.60 | 182,600 | — | — |
| 2017-10-19 | $66.60 | $80.34 | 150,800 | — | — |
| 2017-10-18 | $67.30 | $79.97 | 165,800 | — | — |
| 2017-10-17 | $65.95 | $78.37 | 138,900 | — | — |
| 2017-10-16 | $67.15 | $79.80 | 161,900 | — | — |
| 2017-10-13 | $66.75 | $79.32 | 101,000 | — | — |
| 2017-10-12 | $66.25 | $78.73 | 103,300 | — | — |
| 2017-10-11 | $66.05 | $78.49 | 92,700 | — | — |
| 2017-10-10 | $66.80 | $79.38 | 155,000 | — | — |
| 2017-10-09 | $67.20 | $79.86 | 96,100 | — | — |
| 2017-10-06 | $68.05 | $80.87 | 154,200 | — | — |
| 2017-10-05 | $67.30 | $79.97 | 93,800 | — | — |
| 2017-10-04 | $67.45 | $80.15 | 110,400 | — | — |
| 2017-10-03 | $68.00 | $80.81 | 149,100 | — | — |
| 2017-10-02 | $67.95 | $80.75 | 140,100 | — | — |
| 2017-09-29 | $67.25 | $79.91 | 95,300 | — | — |
| 2017-09-28 | $66.95 | $79.56 | 131,600 | — | — |
| 2017-09-27 | $66.25 | $78.73 | 141,400 | — | — |
| 2017-09-26 | $64.85 | $77.06 | 163,800 | — | — |
| 2017-09-25 | $64.00 | $76.05 | 104,700 | — | — |
| 2017-09-22 | $64.65 | $76.83 | 102,100 | — | — |
| 2017-09-21 | $64.30 | $76.41 | 131,500 | — | — |
| 2017-09-20 | $64.55 | $76.71 | 110,700 | — | — |
| 2017-09-19 | $63.45 | $75.40 | 147,100 | — | — |
| 2017-09-18 | $61.70 | $73.32 | 143,800 | — | — |
| 2017-09-15 | $61.35 | $72.90 | 248,200 | — | — |
| 2017-09-14 | $60.45 | $71.83 | 97,300 | — | — |
| 2017-09-13 | $61.00 | $72.49 | 114,800 | — | — |
| 2017-09-12 | $61.35 | $72.90 | 119,800 | — | — |
| 2017-09-11 | $60.70 | $72.13 | 259,000 | — | — |
| 2017-09-08 | $62.55 | $74.33 | 297,900 | — | — |
| 2017-09-07 | $62.60 | $74.39 | 143,600 | — | — |
| 2017-09-06 | $63.35 | $75.28 | 82,600 | — | — |
| 2017-09-05 | $63.20 | $75.10 | 186,600 | — | — |
| 2017-09-01 | $64.15 | $76.23 | 73,900 | — | — |
| 2017-08-31 | $63.35 | $75.28 | 102,700 | — | — |
| 2017-08-30 | $62.80 | $74.63 | 147,100 | — | — |
| 2017-08-29 | $62.15 | $73.85 | 167,700 | — | — |
| 2017-08-28 | $59.45 | $70.65 | 86,600 | — | — |
| 2017-08-25 | $59.15 | $70.29 | 74,800 | — | — |
| 2017-08-24 | $58.95 | $70.05 | 82,500 | — | — |
| 2017-08-23 | $59.50 | $70.71 | 88,900 | — | — |
| 2017-08-22 | $60.60 | $72.01 | 71,200 | — | — |
| 2017-08-21 | $59.95 | $71.24 | 63,100 | — | — |
| 2017-08-18 | $60.20 | $71.54 | 83,300 | — | — |
| 2017-08-17 | $60.55 | $71.95 | 92,200 | — | — |
| 2017-08-16 | $60.90 | $72.37 | 61,200 | — | — |
| 2017-08-15 | $60.85 | $72.31 | 93,000 | — | — |
| 2017-08-14 | $62.00 | $73.68 | 93,100 | — | — |
| 2017-08-11 | $60.45 | $71.83 | 91,400 | — | — |
| 2017-08-10 | $60.95 | $72.43 | 112,300 | — | — |
| 2017-08-09 | $64.25 | $76.35 | 95,600 | — | — |
| 2017-08-08 | $65.55 | $77.89 | 93,700 | — | — |
| 2017-08-07 | $65.85 | $78.25 | 113,500 | — | — |
| 2017-08-04 | $65.35 | $77.66 | 101,500 | — | — |
| 2017-08-03 | $65.95 | $78.37 | 100,800 | — | — |
| 2017-08-02 | $65.75 | $78.13 | 134,300 | — | — |
| 2017-08-01 | $66.00 | $78.43 | 131,700 | — | — |
| 2017-07-31 | $64.45 | $76.59 | 121,700 | — | — |
| 2017-07-28 | $64.35 | $76.47 | 84,400 | — | — |
| 2017-07-27 | $65.20 | $77.48 | 237,300 | — | — |
| 2017-07-26 | $64.25 | $76.35 | 172,400 | — | — |
| 2017-07-25 | $64.30 | $76.41 | 105,200 | — | — |
| 2017-07-24 | $64.10 | $76.17 | 133,600 | — | — |
| 2017-07-21 | $63.10 | $74.98 | 129,000 | — | — |
| 2017-07-20 | $63.40 | $75.34 | 109,400 | — | — |
| 2017-07-19 | $64.10 | $76.17 | 304,700 | — | — |
| 2017-07-18 | $62.75 | $74.57 | 112,100 | — | — |
| 2017-07-17 | $64.05 | $76.11 | 158,900 | — | — |
| 2017-07-14 | $62.45 | $74.21 | 93,400 | — | — |
| 2017-07-13 | $62.10 | $73.80 | 149,400 | — | — |
| 2017-07-12 | $62.60 | $74.39 | 146,800 | — | — |
| 2017-07-11 | $61.35 | $72.90 | 110,100 | — | — |
| 2017-07-10 | $60.60 | $72.01 | 109,100 | — | — |
| 2017-07-07 | $60.90 | $72.37 | 114,600 | — | — |
| 2017-07-06 | $59.30 | $70.47 | 122,400 | — | — |
| 2017-07-05 | $60.80 | $72.25 | 69,300 | — | — |
| 2017-07-03 | $61.65 | $73.26 | 55,100 | — | — |
| 2017-06-30 | $60.00 | $71.30 | 164,300 | — | — |
| 2017-06-29 | $60.40 | $71.77 | 121,200 | — | — |
| 2017-06-28 | $61.95 | $73.62 | 78,600 | — | — |
| 2017-06-27 | $61.50 | $73.08 | 108,200 | — | — |
| 2017-06-26 | $61.80 | $73.44 | 142,400 | — | — |
| 2017-06-23 | $60.70 | $72.13 | 152,400 | — | — |
| 2017-06-22 | $60.05 | $71.36 | 71,400 | — | — |
| 2017-06-21 | $59.60 | $70.82 | 80,100 | — | — |
| 2017-06-20 | $61.35 | $72.90 | 81,400 | — | — |
| 2017-06-19 | $61.60 | $73.20 | 77,300 | — | — |
| 2017-06-16 | $61.05 | $72.55 | 118,600 | — | — |
| 2017-06-15 | $61.45 | $73.02 | 114,900 | — | — |
| 2017-06-14 | $61.50 | $73.08 | 161,800 | — | — |
| 2017-06-13 | $63.65 | $75.64 | 199,600 | — | — |
| 2017-06-12 | $62.30 | $74.03 | 351,300 | — | — |
| 2017-06-09 | $64.75 | $76.94 | 418,100 | — | — |
| 2017-06-08 | $58.70 | $69.75 | 474,800 | — | — |
| 2017-06-07 | $61.45 | $73.02 | 233,100 | — | — |
| 2017-06-06 | $60.65 | $72.07 | 119,900 | — | — |
| 2017-06-05 | $61.00 | $72.49 | 127,100 | — | — |
| 2017-06-02 | $61.75 | $73.38 | 258,500 | — | — |
| 2017-06-01 | $61.60 | $73.20 | 344,100 | — | — |
| 2017-05-31 | $59.05 | $70.17 | 405,900 | — | — |
| 2017-05-30 | $60.55 | $71.95 | 188,200 | — | — |
| 2017-05-26 | $60.80 | $72.25 | 219,400 | — | — |
| 2017-05-25 | $61.10 | $72.61 | 208,000 | — | — |
| 2017-05-24 | $62.50 | $74.27 | 180,300 | — | — |
| 2017-05-23 | $63.00 | $74.86 | 187,700 | — | — |
| 2017-05-22 | $63.65 | $75.64 | 256,100 | — | — |
| 2017-05-19 | $67.15 | $79.80 | 203,700 | — | — |
| 2017-05-18 | $67.45 | $80.15 | 81,800 | — | — |
| 2017-05-17 | $67.35 | $80.03 | 103,200 | — | — |
| 2017-05-16 | $70.30 | $83.54 | 64,200 | — | — |
| 2017-05-15 | $70.45 | $83.72 | 93,800 | — | — |
| 2017-05-12 | $69.90 | $83.06 | 103,300 | — | — |
| 2017-05-11 | $72.05 | $85.62 | 230,900 | — | — |
| 2017-05-10 | $70.75 | $84.07 | 208,500 | — | — |
| 2017-05-09 | $69.65 | $82.77 | 128,200 | — | — |
| 2017-05-08 | $69.45 | $82.53 | 196,800 | — | — |
| 2017-05-05 | $69.20 | $82.23 | 103,900 | — | — |
| 2017-05-04 | $68.15 | $80.98 | 85,500 | — | — |
| 2017-05-03 | $68.15 | $80.98 | 129,300 | — | — |
| 2017-05-02 | $69.10 | $82.11 | 245,000 | — | — |
| 2017-05-01 | $68.30 | $81.16 | 262,500 | — | — |
| 2017-04-28 | $66.85 | $79.44 | 168,600 | — | — |
| 2017-04-27 | $67.70 | $80.45 | 138,000 | — | — |
| 2017-04-26 | $67.35 | $80.03 | 190,000 | — | — |
| 2017-04-25 | $68.25 | $81.10 | 153,800 | — | — |
| 2017-04-24 | $66.05 | $78.49 | 200,600 | — | — |
| 2017-04-21 | $65.70 | $78.07 | 262,500 | — | — |
| 2017-04-20 | $66.60 | $79.14 | 233,100 | — | — |
| 2017-04-19 | $65.65 | $78.01 | 207,100 | — | — |
| 2017-04-18 | $66.15 | $78.61 | 144,200 | — | — |
| 2017-04-17 | $65.15 | $77.42 | 213,800 | — | — |
| 2017-04-13 | $64.85 | $77.06 | 222,200 | — | — |
| 2017-04-12 | $64.50 | $76.65 | 425,300 | — | — |
| 2017-04-11 | $70.40 | $83.66 | 594,400 | — | — |
| 2017-04-10 | $64.35 | $76.47 | 141,700 | — | — |
| 2017-04-07 | $63.95 | $75.99 | 229,300 | — | — |
| 2017-04-06 | $64.25 | $76.35 | 212,500 | — | — |
| 2017-04-05 | $65.65 | $78.01 | 206,800 | — | — |
| 2017-04-04 | $64.65 | $76.83 | 102,600 | — | — |
| 2017-04-03 | $64.60 | $76.77 | 108,600 | — | — |
| 2017-03-31 | $66.15 | $78.61 | 113,100 | — | — |
| 2017-03-30 | $65.85 | $78.25 | 95,300 | — | — |
| 2017-03-29 | $64.60 | $76.77 | 89,500 | — | — |
| 2017-03-28 | $65.20 | $77.48 | 91,400 | — | — |
| 2017-03-27 | $64.45 | $76.59 | 88,100 | — | — |
| 2017-03-24 | $64.60 | $76.77 | 77,900 | — | — |
| 2017-03-23 | $64.90 | $77.12 | 93,400 | — | — |
| 2017-03-22 | $64.05 | $76.11 | 237,700 | — | — |
| 2017-03-21 | $63.85 | $75.87 | 243,600 | — | — |
| 2017-03-20 | $66.35 | $78.85 | 132,600 | — | — |
| 2017-03-17 | $67.20 | $79.86 | 197,800 | — | — |
| 2017-03-16 | $67.45 | $80.15 | 96,200 | — | — |
| 2017-03-15 | $68.50 | $81.40 | 82,400 | — | — |
| 2017-03-14 | $67.75 | $80.51 | 91,700 | — | — |
| 2017-03-13 | $67.95 | $80.75 | 83,900 | — | — |
| 2017-03-10 | $67.95 | $80.75 | 164,500 | — | — |
| 2017-03-09 | $67.35 | $80.03 | 133,000 | — | — |
| 2017-03-08 | $69.45 | $82.53 | 83,700 | — | — |
| 2017-03-07 | $70.80 | $84.13 | 114,400 | — | — |
| 2017-03-06 | $70.50 | $83.78 | 127,700 | — | — |
| 2017-03-03 | $72.05 | $85.62 | 142,600 | — | — |
| 2017-03-02 | $70.75 | $84.07 | 105,600 | — | — |
| 2017-03-01 | $70.80 | $84.13 | 244,000 | — | — |
| 2017-02-28 | $68.90 | $81.88 | 181,900 | — | — |
| 2017-02-27 | $70.20 | $83.42 | 196,500 | — | — |
| 2017-02-24 | $69.90 | $83.06 | 126,300 | — | — |
| 2017-02-23 | $68.55 | $81.46 | 149,200 | — | — |
| 2017-02-22 | $72.05 | $85.62 | 122,800 | — | — |
| 2017-02-21 | $72.25 | $85.86 | 124,200 | — | — |
| 2017-02-17 | $71.20 | $84.61 | 138,900 | — | — |
| 2017-02-16 | $71.25 | $84.67 | 187,100 | — | — |
| 2017-02-15 | $68.95 | $81.94 | 329,900 | — | — |
| 2017-02-14 | $69.15 | $82.17 | 488,400 | — | — |
| 2017-02-13 | $70.00 | $83.18 | 313,800 | — | — |
| 2017-02-10 | $74.50 | $88.53 | 127,500 | — | — |
| 2017-02-09 | $72.65 | $86.33 | 131,900 | — | — |
| 2017-02-08 | $71.85 | $85.38 | 162,900 | — | — |
| 2017-02-07 | $73.90 | $87.82 | 144,800 | — | — |
| 2017-02-06 | $73.20 | $86.99 | 124,400 | — | — |
| 2017-02-03 | $72.90 | $86.63 | 143,300 | — | — |
| 2017-02-02 | $70.80 | $84.13 | 240,500 | — | — |
| 2017-02-01 | $73.00 | $86.75 | 116,500 | — | — |
| 2017-01-31 | $73.75 | $87.64 | 94,900 | — | — |
| 2017-01-30 | $73.45 | $87.28 | 147,200 | — | — |
| 2017-01-27 | $74.50 | $88.53 | 91,400 | — | — |
| 2017-01-26 | $75.00 | $89.12 | 229,900 | — | — |
| 2017-01-25 | $75.70 | $89.96 | 357,800 | — | — |
| 2017-01-24 | $71.85 | $85.38 | 197,800 | — | — |
| 2017-01-23 | $70.75 | $84.07 | 138,500 | — | — |
| 2017-01-20 | $70.20 | $83.42 | 242,500 | — | — |
| 2017-01-19 | $70.45 | $83.72 | 243,400 | — | — |
| 2017-01-18 | $71.35 | $84.79 | 204,600 | — | — |
| 2017-01-17 | $69.85 | $83.00 | 121,500 | — | — |
| 2017-01-13 | $70.70 | $84.01 | 99,600 | — | — |
| 2017-01-12 | $70.15 | $83.36 | 114,600 | — | — |
| 2017-01-11 | $70.35 | $83.60 | 286,800 | — | — |
| 2017-01-10 | $69.35 | $82.41 | 271,700 | — | — |
| 2017-01-09 | $70.05 | $83.24 | 483,000 | — | — |
| 2017-01-06 | $73.30 | $87.10 | 198,800 | — | — |
| 2017-01-05 | $71.75 | $85.26 | 174,700 | — | — |
| 2017-01-04 | $73.55 | $87.40 | 288,900 | — | — |
| 2017-01-03 | $70.25 | $83.48 | 272,400 | — | — |