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
- 2005-11-18 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 | $61.60 | $79.66 | 64,400 | — | — |
| 2017-12-28 | $61.35 | $79.33 | 48,700 | — | — |
| 2017-12-27 | $61.10 | $79.01 | 51,200 | — | — |
| 2017-12-26 | $60.80 | $78.62 | 88,500 | — | — |
| 2017-12-22 | $60.00 | $77.59 | 83,100 | — | — |
| 2017-12-21 | $60.75 | $78.56 | 79,500 | — | — |
| 2017-12-20 | $60.90 | $78.75 | 69,500 | — | — |
| 2017-12-19 | $61.25 | $79.21 | 100,100 | — | — |
| 2017-12-18 | $62.50 | $80.82 | 166,400 | — | — |
| 2017-12-15 | $61.65 | $79.72 | 406,500 | — | — |
| 2017-12-14 | $60.85 | $78.69 | 56,400 | — | — |
| 2017-12-13 | $61.70 | $79.79 | 140,000 | — | — |
| 2017-12-12 | $66.85 | $81.66 | 308,200 | — | — |
| 2017-12-11 | $66.05 | $80.68 | 144,800 | — | — |
| 2017-12-08 | $66.85 | $81.66 | 78,600 | — | — |
| 2017-12-07 | $66.25 | $80.93 | 55,300 | — | — |
| 2017-12-06 | $66.30 | $80.99 | 81,400 | — | — |
| 2017-12-05 | $66.30 | $80.99 | 101,800 | — | — |
| 2017-12-04 | $66.70 | $81.48 | 192,100 | — | — |
| 2017-12-01 | $65.95 | $80.56 | 85,000 | — | — |
| 2017-11-30 | $65.65 | $80.20 | 79,500 | — | — |
| 2017-11-29 | $67.00 | $81.85 | 62,900 | — | — |
| 2017-11-28 | $66.30 | $80.99 | 75,300 | — | — |
| 2017-11-27 | $64.70 | $79.04 | 68,800 | — | — |
| 2017-11-24 | $64.65 | $78.97 | 51,900 | — | — |
| 2017-11-22 | $65.40 | $79.89 | 48,100 | — | — |
| 2017-11-21 | $65.35 | $79.83 | 115,900 | — | — |
| 2017-11-20 | $64.35 | $78.61 | 69,400 | — | — |
| 2017-11-17 | $64.40 | $78.67 | 51,200 | — | — |
| 2017-11-16 | $64.00 | $78.18 | 63,000 | — | — |
| 2017-11-15 | $63.63 | $77.73 | 64,900 | — | — |
| 2017-11-14 | $63.40 | $77.45 | 72,000 | — | — |
| 2017-11-13 | $63.00 | $76.96 | 136,300 | — | — |
| 2017-11-10 | $63.95 | $78.12 | 115,900 | — | — |
| 2017-11-09 | $64.90 | $79.28 | 112,100 | — | — |
| 2017-11-08 | $66.55 | $81.30 | 61,300 | — | — |
| 2017-11-07 | $67.15 | $82.03 | 103,400 | — | — |
| 2017-11-06 | $67.20 | $82.09 | 93,100 | — | — |
| 2017-11-03 | $66.00 | $80.62 | 145,800 | — | — |
| 2017-11-02 | $65.95 | $80.56 | 122,600 | — | — |
| 2017-11-01 | $64.60 | $78.91 | 75,300 | — | — |
| 2017-10-31 | $64.70 | $79.04 | 90,700 | — | — |
| 2017-10-30 | $63.40 | $77.45 | 76,800 | — | — |
| 2017-10-27 | $64.15 | $78.36 | 94,700 | — | — |
| 2017-10-26 | $63.20 | $77.20 | 132,700 | — | — |
| 2017-10-25 | $59.80 | $73.05 | 57,800 | — | — |
| 2017-10-24 | $59.80 | $73.05 | 72,500 | — | — |
| 2017-10-23 | $59.95 | $73.23 | 50,100 | — | — |
| 2017-10-20 | $59.75 | $72.99 | 58,000 | — | — |
| 2017-10-19 | $59.65 | $72.87 | 36,700 | — | — |
| 2017-10-18 | $59.55 | $72.74 | 60,700 | — | — |
| 2017-10-17 | $59.10 | $72.19 | 69,500 | — | — |
| 2017-10-16 | $59.35 | $72.50 | 66,300 | — | — |
| 2017-10-13 | $59.50 | $72.68 | 70,000 | — | — |
| 2017-10-12 | $59.50 | $72.68 | 67,900 | — | — |
| 2017-10-11 | $59.95 | $73.23 | 92,600 | — | — |
| 2017-10-10 | $59.80 | $73.05 | 82,900 | — | — |
| 2017-10-09 | $59.20 | $72.32 | 58,200 | — | — |
| 2017-10-06 | $59.65 | $72.87 | 59,400 | — | — |
| 2017-10-05 | $59.20 | $72.32 | 66,300 | — | — |
| 2017-10-04 | $58.80 | $71.83 | 168,000 | — | — |
| 2017-10-03 | $58.80 | $71.83 | 127,000 | — | — |
| 2017-10-02 | $58.80 | $71.83 | 105,500 | — | — |
| 2017-09-29 | $58.20 | $71.10 | 111,700 | — | — |
| 2017-09-28 | $57.95 | $70.79 | 55,100 | — | — |
| 2017-09-27 | $57.60 | $70.36 | 164,100 | — | — |
| 2017-09-26 | $55.95 | $68.35 | 54,800 | — | — |
| 2017-09-25 | $56.55 | $69.08 | 86,800 | — | — |
| 2017-09-22 | $57.35 | $70.06 | 88,300 | — | — |
| 2017-09-21 | $57.35 | $70.06 | 53,100 | — | — |
| 2017-09-20 | $56.90 | $69.51 | 74,800 | — | — |
| 2017-09-19 | $56.20 | $68.65 | 65,500 | — | — |
| 2017-09-18 | $56.60 | $69.14 | 161,700 | — | — |
| 2017-09-15 | $58.35 | $71.28 | 173,100 | — | — |
| 2017-09-14 | $56.55 | $69.08 | 72,800 | — | — |
| 2017-09-13 | $56.85 | $69.45 | 62,600 | — | — |
| 2017-09-12 | $56.25 | $68.71 | 50,900 | — | — |
| 2017-09-11 | $55.25 | $67.49 | 78,200 | — | — |
| 2017-09-08 | $54.05 | $66.03 | 56,700 | — | — |
| 2017-09-07 | $52.50 | $64.13 | 66,200 | — | — |
| 2017-09-06 | $53.00 | $64.50 | 91,900 | — | — |
| 2017-09-05 | $52.45 | $63.83 | 110,300 | — | — |
| 2017-09-01 | $54.75 | $66.63 | 54,900 | — | — |
| 2017-08-31 | $53.80 | $65.47 | 66,300 | — | — |
| 2017-08-30 | $53.15 | $64.68 | 47,600 | — | — |
| 2017-08-29 | $52.95 | $64.44 | 87,800 | — | — |
| 2017-08-28 | $53.35 | $64.92 | 59,000 | — | — |
| 2017-08-25 | $54.00 | $65.72 | 95,900 | — | — |
| 2017-08-24 | $54.70 | $66.57 | 36,500 | — | — |
| 2017-08-23 | $54.50 | $66.32 | 102,800 | — | — |
| 2017-08-22 | $54.80 | $66.69 | 35,900 | — | — |
| 2017-08-21 | $54.90 | $66.81 | 75,800 | — | — |
| 2017-08-18 | $55.45 | $67.48 | 48,500 | — | — |
| 2017-08-17 | $55.40 | $67.42 | 54,500 | — | — |
| 2017-08-16 | $56.45 | $68.70 | 41,700 | — | — |
| 2017-08-15 | $56.75 | $69.06 | 45,800 | — | — |
| 2017-08-14 | $57.15 | $69.55 | 43,800 | — | — |
| 2017-08-11 | $56.55 | $68.82 | 68,800 | — | — |
| 2017-08-10 | $57.25 | $69.67 | 43,100 | — | — |
| 2017-08-09 | $57.05 | $69.43 | 54,000 | — | — |
| 2017-08-08 | $56.75 | $69.06 | 50,000 | — | — |
| 2017-08-07 | $56.70 | $69.00 | 53,700 | — | — |
| 2017-08-04 | $57.65 | $70.16 | 49,400 | — | — |
| 2017-08-03 | $56.80 | $69.12 | 76,800 | — | — |
| 2017-08-02 | $57.25 | $69.67 | 83,500 | — | — |
| 2017-08-01 | $58.05 | $70.64 | 116,800 | — | — |
| 2017-07-31 | $57.75 | $70.28 | 80,700 | — | — |
| 2017-07-28 | $59.00 | $71.80 | 102,200 | — | — |
| 2017-07-27 | $57.75 | $70.28 | 73,600 | — | — |
| 2017-07-26 | $57.35 | $69.79 | 98,900 | — | — |
| 2017-07-25 | $58.65 | $71.37 | 104,900 | — | — |
| 2017-07-24 | $56.65 | $68.94 | 70,400 | — | — |
| 2017-07-21 | $56.85 | $69.18 | 88,600 | — | — |
| 2017-07-20 | $57.10 | $69.49 | 67,800 | — | — |
| 2017-07-19 | $56.70 | $69.00 | 71,200 | — | — |
| 2017-07-18 | $55.55 | $67.60 | 164,500 | — | — |
| 2017-07-17 | $55.70 | $67.78 | 148,600 | — | — |
| 2017-07-14 | $55.30 | $67.30 | 73,600 | — | — |
| 2017-07-13 | $55.90 | $68.03 | 53,300 | — | — |
| 2017-07-12 | $55.80 | $67.91 | 78,200 | — | — |
| 2017-07-11 | $55.05 | $66.99 | 68,100 | — | — |
| 2017-07-10 | $55.50 | $67.54 | 104,600 | — | — |
| 2017-07-07 | $56.05 | $68.21 | 47,300 | — | — |
| 2017-07-06 | $55.05 | $66.99 | 155,300 | — | — |
| 2017-07-05 | $57.10 | $69.49 | 118,600 | — | — |
| 2017-07-03 | $57.45 | $69.91 | 37,600 | — | — |
| 2017-06-30 | $56.95 | $69.31 | 71,300 | — | — |
| 2017-06-29 | $57.05 | $69.43 | 45,700 | — | — |
| 2017-06-28 | $56.80 | $69.12 | 48,400 | — | — |
| 2017-06-27 | $55.65 | $67.72 | 69,900 | — | — |
| 2017-06-26 | $55.80 | $67.91 | 51,600 | — | — |
| 2017-06-23 | $55.90 | $68.03 | 570,300 | — | — |
| 2017-06-22 | $55.90 | $68.03 | 108,200 | — | — |
| 2017-06-21 | $55.50 | $67.54 | 99,400 | — | — |
| 2017-06-20 | $55.60 | $67.66 | 91,000 | — | — |
| 2017-06-19 | $57.55 | $70.04 | 170,000 | — | — |
| 2017-06-16 | $57.75 | $70.28 | 278,600 | — | — |
| 2017-06-15 | $56.85 | $69.18 | 122,100 | — | — |
| 2017-06-14 | $55.80 | $67.91 | 150,300 | — | — |
| 2017-06-13 | $54.88 | $66.79 | 135,000 | — | — |
| 2017-06-12 | $54.90 | $66.81 | 129,100 | — | — |
| 2017-06-09 | $54.20 | $65.96 | 133,100 | — | — |
| 2017-06-08 | $53.25 | $64.80 | 69,600 | — | — |
| 2017-06-07 | $52.85 | $64.32 | 92,600 | — | — |
| 2017-06-06 | $52.75 | $63.95 | 103,700 | — | — |
| 2017-06-05 | $53.25 | $64.56 | 83,900 | — | — |
| 2017-06-02 | $53.75 | $65.16 | 89,600 | — | — |
| 2017-06-01 | $53.35 | $64.68 | 87,500 | — | — |
| 2017-05-31 | $51.80 | $62.80 | 62,100 | — | — |
| 2017-05-30 | $51.55 | $62.50 | 58,700 | — | — |
| 2017-05-26 | $52.15 | $63.22 | 44,800 | — | — |
| 2017-05-25 | $52.15 | $63.22 | 48,600 | — | — |
| 2017-05-24 | $51.85 | $62.86 | 55,900 | — | — |
| 2017-05-23 | $51.90 | $62.92 | 82,900 | — | — |
| 2017-05-22 | $51.70 | $62.68 | 118,600 | — | — |
| 2017-05-19 | $51.95 | $62.98 | 286,700 | — | — |
| 2017-05-18 | $51.85 | $62.86 | 167,700 | — | — |
| 2017-05-17 | $52.05 | $63.10 | 92,000 | — | — |
| 2017-05-16 | $52.70 | $63.89 | 154,700 | — | — |
| 2017-05-15 | $51.70 | $62.68 | 139,700 | — | — |
| 2017-05-12 | $52.05 | $63.10 | 162,100 | — | — |
| 2017-05-11 | $52.85 | $64.07 | 103,700 | — | — |
| 2017-05-10 | $53.60 | $64.98 | 120,000 | — | — |
| 2017-05-09 | $54.95 | $66.62 | 82,500 | — | — |
| 2017-05-08 | $56.00 | $67.89 | 114,100 | — | — |
| 2017-05-05 | $55.90 | $67.77 | 127,400 | — | — |
| 2017-05-04 | $56.15 | $68.07 | 164,600 | — | — |
| 2017-05-03 | $56.75 | $68.80 | 179,100 | — | — |
| 2017-05-02 | $56.90 | $68.98 | 113,600 | — | — |
| 2017-05-01 | $58.00 | $70.32 | 242,700 | — | — |
| 2017-04-28 | $57.55 | $69.77 | 181,600 | — | — |
| 2017-04-27 | $58.30 | $70.68 | 530,800 | — | — |
| 2017-04-26 | $66.25 | $80.32 | 87,400 | — | — |
| 2017-04-25 | $66.05 | $80.08 | 63,400 | — | — |
| 2017-04-24 | $65.35 | $79.23 | 65,200 | — | — |
| 2017-04-21 | $65.05 | $78.86 | 81,900 | — | — |
| 2017-04-20 | $65.05 | $78.86 | 55,100 | — | — |
| 2017-04-19 | $64.45 | $78.14 | 66,200 | — | — |
| 2017-04-18 | $64.20 | $77.83 | 47,900 | — | — |
| 2017-04-17 | $64.70 | $78.44 | 50,300 | — | — |
| 2017-04-13 | $63.70 | $77.23 | 91,900 | — | — |
| 2017-04-12 | $63.95 | $77.53 | 92,600 | — | — |
| 2017-04-11 | $64.25 | $77.89 | 83,700 | — | — |
| 2017-04-10 | $62.75 | $76.07 | 98,800 | — | — |
| 2017-04-07 | $61.25 | $74.26 | 118,300 | — | — |
| 2017-04-06 | $60.55 | $73.41 | 141,300 | — | — |
| 2017-04-05 | $61.30 | $74.32 | 81,200 | — | — |
| 2017-04-04 | $63.15 | $76.56 | 74,800 | — | — |
| 2017-04-03 | $63.05 | $76.44 | 73,300 | — | — |
| 2017-03-31 | $64.90 | $78.68 | 95,700 | — | — |
| 2017-03-30 | $64.65 | $78.38 | 87,900 | — | — |
| 2017-03-29 | $63.65 | $77.17 | 77,300 | — | — |
| 2017-03-28 | $63.70 | $77.23 | 84,400 | — | — |
| 2017-03-27 | $63.65 | $77.17 | 44,800 | — | — |
| 2017-03-24 | $63.75 | $77.29 | 77,700 | — | — |
| 2017-03-23 | $63.75 | $77.29 | 72,300 | — | — |
| 2017-03-22 | $62.70 | $76.01 | 95,600 | — | — |
| 2017-03-21 | $63.65 | $77.17 | 89,900 | — | — |
| 2017-03-20 | $66.35 | $80.44 | 74,400 | — | — |
| 2017-03-17 | $66.45 | $80.56 | 212,900 | — | — |
| 2017-03-16 | $65.20 | $79.05 | 70,100 | — | — |
| 2017-03-15 | $66.05 | $80.08 | 53,800 | — | — |
| 2017-03-14 | $64.55 | $78.26 | 29,900 | — | — |
| 2017-03-13 | $64.25 | $77.89 | 46,600 | — | — |
| 2017-03-10 | $64.15 | $77.77 | 56,400 | — | — |
| 2017-03-09 | $63.85 | $77.41 | 46,000 | — | — |
| 2017-03-08 | $63.45 | $76.92 | 45,400 | — | — |
| 2017-03-07 | $64.35 | $77.77 | 40,800 | — | — |
| 2017-03-06 | $64.30 | $77.71 | 41,900 | — | — |
| 2017-03-03 | $65.10 | $78.68 | 46,900 | — | — |
| 2017-03-02 | $65.10 | $78.68 | 34,700 | — | — |
| 2017-03-01 | $65.30 | $78.92 | 78,500 | — | — |
| 2017-02-28 | $64.30 | $77.71 | 63,600 | — | — |
| 2017-02-27 | $64.75 | $78.26 | 88,300 | — | — |
| 2017-02-24 | $65.70 | $79.40 | 78,200 | — | — |
| 2017-02-23 | $67.85 | $82.00 | 112,700 | — | — |
| 2017-02-22 | $66.05 | $79.83 | 59,500 | — | — |
| 2017-02-21 | $65.30 | $78.92 | 61,100 | — | — |
| 2017-02-17 | $65.25 | $78.86 | 61,800 | — | — |
| 2017-02-16 | $65.40 | $79.04 | 68,200 | — | — |
| 2017-02-15 | $64.75 | $78.26 | 30,600 | — | — |
| 2017-02-14 | $64.75 | $78.26 | 56,600 | — | — |
| 2017-02-13 | $64.75 | $78.26 | 58,700 | — | — |
| 2017-02-10 | $64.50 | $77.95 | 39,600 | — | — |
| 2017-02-09 | $63.75 | $77.05 | 73,400 | — | — |
| 2017-02-08 | $63.00 | $76.14 | 49,700 | — | — |
| 2017-02-07 | $63.50 | $76.74 | 42,400 | — | — |
| 2017-02-06 | $64.15 | $77.53 | 36,700 | — | — |
| 2017-02-03 | $64.85 | $78.38 | 45,400 | — | — |
| 2017-02-02 | $64.00 | $77.35 | 53,600 | — | — |
| 2017-02-01 | $64.00 | $77.35 | 62,700 | — | — |
| 2017-01-31 | $63.05 | $76.20 | 65,200 | — | — |
| 2017-01-30 | $63.40 | $76.62 | 68,300 | — | — |
| 2017-01-27 | $64.40 | $77.83 | 35,400 | — | — |
| 2017-01-26 | $64.45 | $77.89 | 35,300 | — | — |
| 2017-01-25 | $64.50 | $77.95 | 51,900 | — | — |
| 2017-01-24 | $63.60 | $76.87 | 89,500 | — | — |
| 2017-01-23 | $63.90 | $77.23 | 55,200 | — | — |
| 2017-01-20 | $63.15 | $76.32 | 117,900 | — | — |
| 2017-01-19 | $63.40 | $76.62 | 58,600 | — | — |
| 2017-01-18 | $64.55 | $78.01 | 71,800 | — | — |
| 2017-01-17 | $63.85 | $77.17 | 54,100 | — | — |
| 2017-01-13 | $64.50 | $77.95 | 67,800 | — | — |
| 2017-01-12 | $64.55 | $78.01 | 98,900 | — | — |
| 2017-01-11 | $64.95 | $78.50 | 98,500 | — | — |
| 2017-01-10 | $63.80 | $77.11 | 100,600 | — | — |
| 2017-01-09 | $61.95 | $74.87 | 54,800 | — | — |
| 2017-01-06 | $63.00 | $76.14 | 53,800 | — | — |
| 2017-01-05 | $62.80 | $75.90 | 85,300 | — | — |
| 2017-01-04 | $63.30 | $76.50 | 87,300 | — | — |
| 2017-01-03 | $63.05 | $76.20 | 86,500 | — | — |