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
- 2000-05-05 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 | $64.45 | $64.45 | 84,000 | — | — |
| 2017-12-28 | $63.61 | $63.61 | 89,500 | — | — |
| 2017-12-27 | $63.23 | $63.23 | 65,900 | — | — |
| 2017-12-26 | $63.72 | $63.72 | 109,200 | — | — |
| 2017-12-22 | $63.38 | $63.38 | 163,100 | — | — |
| 2017-12-21 | $63.58 | $63.58 | 125,900 | — | — |
| 2017-12-20 | $63.49 | $63.49 | 123,500 | — | — |
| 2017-12-19 | $65.47 | $65.47 | 77,700 | — | — |
| 2017-12-18 | $66.26 | $66.26 | 203,500 | — | — |
| 2017-12-15 | $66.27 | $66.27 | 246,900 | — | — |
| 2017-12-14 | $66.25 | $66.25 | 87,500 | — | — |
| 2017-12-13 | $67.84 | $67.84 | 124,200 | — | — |
| 2017-12-12 | $67.96 | $67.96 | 69,900 | — | — |
| 2017-12-11 | $67.94 | $67.94 | 106,500 | — | — |
| 2017-12-08 | $69.43 | $69.43 | 121,400 | — | — |
| 2017-12-07 | $67.29 | $67.29 | 133,200 | — | — |
| 2017-12-06 | $67.62 | $67.62 | 92,000 | — | — |
| 2017-12-05 | $68.90 | $68.90 | 85,800 | — | — |
| 2017-12-04 | $69.25 | $69.25 | 141,400 | — | — |
| 2017-12-01 | $70.67 | $70.67 | 126,400 | — | — |
| 2017-11-30 | $71.11 | $71.11 | 94,200 | — | — |
| 2017-11-29 | $71.02 | $71.02 | 169,400 | — | — |
| 2017-11-28 | $70.31 | $70.31 | 657,600 | — | — |
| 2017-11-27 | $66.68 | $66.68 | 486,900 | — | — |
| 2017-11-24 | $74.56 | $74.56 | 380,500 | — | — |
| 2017-11-22 | $63.35 | $63.35 | 83,600 | — | — |
| 2017-11-21 | $63.73 | $63.73 | 92,500 | — | — |
| 2017-11-20 | $64.11 | $64.11 | 94,600 | — | — |
| 2017-11-17 | $63.75 | $63.75 | 60,500 | — | — |
| 2017-11-16 | $62.94 | $62.94 | 188,900 | — | — |
| 2017-11-15 | $62.81 | $62.81 | 81,500 | — | — |
| 2017-11-14 | $64.06 | $64.06 | 158,700 | — | — |
| 2017-11-13 | $61.83 | $61.83 | 75,500 | — | — |
| 2017-11-10 | $61.90 | $61.90 | 111,000 | — | — |
| 2017-11-09 | $60.86 | $60.86 | 115,500 | — | — |
| 2017-11-08 | $60.40 | $60.40 | 186,200 | — | — |
| 2017-11-07 | $59.94 | $59.94 | 294,800 | — | — |
| 2017-11-06 | $63.51 | $63.51 | 173,600 | — | — |
| 2017-11-03 | $61.97 | $61.97 | 355,600 | — | — |
| 2017-11-02 | $59.58 | $59.58 | 275,600 | — | — |
| 2017-11-01 | $57.54 | $57.54 | 92,100 | — | — |
| 2017-10-31 | $58.08 | $58.08 | 82,800 | — | — |
| 2017-10-30 | $58.56 | $58.56 | 94,900 | — | — |
| 2017-10-27 | $57.84 | $57.84 | 54,400 | — | — |
| 2017-10-26 | $57.93 | $57.93 | 79,300 | — | — |
| 2017-10-25 | $59.65 | $59.65 | 168,900 | — | — |
| 2017-10-24 | $60.04 | $60.04 | 114,900 | — | — |
| 2017-10-23 | $58.84 | $58.84 | 116,100 | — | — |
| 2017-10-20 | $59.09 | $59.09 | 56,500 | — | — |
| 2017-10-19 | $59.02 | $59.02 | 122,500 | — | — |
| 2017-10-18 | $58.68 | $58.68 | 75,100 | — | — |
| 2017-10-17 | $57.59 | $57.59 | 94,700 | — | — |
| 2017-10-16 | $57.55 | $57.55 | 359,700 | — | — |
| 2017-10-13 | $60.11 | $60.11 | 451,300 | — | — |
| 2017-10-12 | $54.23 | $54.23 | 84,600 | — | — |
| 2017-10-11 | $54.32 | $54.32 | 51,300 | — | — |
| 2017-10-10 | $53.90 | $53.90 | 68,500 | — | — |
| 2017-10-09 | $53.50 | $53.50 | 74,000 | — | — |
| 2017-10-06 | $53.64 | $53.64 | 41,900 | — | — |
| 2017-10-05 | $53.37 | $53.37 | 54,000 | — | — |
| 2017-10-04 | $53.30 | $53.30 | 56,100 | — | — |
| 2017-10-03 | $53.34 | $53.34 | 96,400 | — | — |
| 2017-10-02 | $54.34 | $54.34 | 99,600 | — | — |
| 2017-09-29 | $52.49 | $52.49 | 90,100 | — | — |
| 2017-09-28 | $51.55 | $51.55 | 75,400 | — | — |
| 2017-09-27 | $51.43 | $51.43 | 76,500 | — | — |
| 2017-09-26 | $49.77 | $49.77 | 118,700 | — | — |
| 2017-09-25 | $50.18 | $50.18 | 146,000 | — | — |
| 2017-09-22 | $50.04 | $50.04 | 57,900 | — | — |
| 2017-09-21 | $50.92 | $50.92 | 51,900 | — | — |
| 2017-09-20 | $50.80 | $50.80 | 64,200 | — | — |
| 2017-09-19 | $50.35 | $50.35 | 84,500 | — | — |
| 2017-09-18 | $49.83 | $49.83 | 75,800 | — | — |
| 2017-09-15 | $50.09 | $50.09 | 214,200 | — | — |
| 2017-09-14 | $50.06 | $50.06 | 127,800 | — | — |
| 2017-09-13 | $50.83 | $50.83 | 140,400 | — | — |
| 2017-09-12 | $51.16 | $51.16 | 106,800 | — | — |
| 2017-09-11 | $51.15 | $51.15 | 79,900 | — | — |
| 2017-09-08 | $49.95 | $49.95 | 91,700 | — | — |
| 2017-09-07 | $49.26 | $49.26 | 140,900 | — | — |
| 2017-09-06 | $49.10 | $49.10 | 64,900 | — | — |
| 2017-09-05 | $48.94 | $48.94 | 106,100 | — | — |
| 2017-09-01 | $48.03 | $48.03 | 58,300 | — | — |
| 2017-08-31 | $48.00 | $48.00 | 148,900 | — | — |
| 2017-08-30 | $45.72 | $45.72 | 53,300 | — | — |
| 2017-08-29 | $46.26 | $46.26 | 70,400 | — | — |
| 2017-08-28 | $45.94 | $45.94 | 132,400 | — | — |
| 2017-08-25 | $46.17 | $46.17 | 86,700 | — | — |
| 2017-08-24 | $46.47 | $46.47 | 76,600 | — | — |
| 2017-08-23 | $45.32 | $45.32 | 74,300 | — | — |
| 2017-08-22 | $45.91 | $45.91 | 64,800 | — | — |
| 2017-08-21 | $46.02 | $46.02 | 50,800 | — | — |
| 2017-08-18 | $46.16 | $46.16 | 68,700 | — | — |
| 2017-08-17 | $45.76 | $45.76 | 152,300 | — | — |
| 2017-08-16 | $44.66 | $44.66 | 50,100 | — | — |
| 2017-08-15 | $44.03 | $44.03 | 62,200 | — | — |
| 2017-08-14 | $43.83 | $43.83 | 111,400 | — | — |
| 2017-08-11 | $44.01 | $44.01 | 69,000 | — | — |
| 2017-08-10 | $44.06 | $44.06 | 91,200 | — | — |
| 2017-08-09 | $43.48 | $43.48 | 195,300 | — | — |
| 2017-08-08 | $43.46 | $43.46 | 105,100 | — | — |
| 2017-08-07 | $44.02 | $44.02 | 92,400 | — | — |
| 2017-08-04 | $43.86 | $43.86 | 146,900 | — | — |
| 2017-08-03 | $43.64 | $43.64 | 496,800 | — | — |
| 2017-08-02 | $45.17 | $45.17 | 135,400 | — | — |
| 2017-08-01 | $46.94 | $46.94 | 164,700 | — | — |
| 2017-07-31 | $48.73 | $48.73 | 130,000 | — | — |
| 2017-07-28 | $48.64 | $48.64 | 80,400 | — | — |
| 2017-07-27 | $48.21 | $48.21 | 84,000 | — | — |
| 2017-07-26 | $48.55 | $48.55 | 90,500 | — | — |
| 2017-07-25 | $49.56 | $49.56 | 122,200 | — | — |
| 2017-07-24 | $48.75 | $48.75 | 66,900 | — | — |
| 2017-07-21 | $48.54 | $48.54 | 64,100 | — | — |
| 2017-07-20 | $48.39 | $48.39 | 40,600 | — | — |
| 2017-07-19 | $48.34 | $48.34 | 96,500 | — | — |
| 2017-07-18 | $47.53 | $47.53 | 55,200 | — | — |
| 2017-07-17 | $47.62 | $47.62 | 128,400 | — | — |
| 2017-07-14 | $47.52 | $47.52 | 64,400 | — | — |
| 2017-07-13 | $47.93 | $47.93 | 94,200 | — | — |
| 2017-07-12 | $48.12 | $48.12 | 99,300 | — | — |
| 2017-07-11 | $47.37 | $47.37 | 75,400 | — | — |
| 2017-07-10 | $46.70 | $46.70 | 102,700 | — | — |
| 2017-07-07 | $47.68 | $47.68 | 161,900 | — | — |
| 2017-07-06 | $46.98 | $46.98 | 99,300 | — | — |
| 2017-07-05 | $47.00 | $47.00 | 173,500 | — | — |
| 2017-07-03 | $47.06 | $47.06 | 39,900 | — | — |
| 2017-06-30 | $46.80 | $46.80 | 117,100 | — | — |
| 2017-06-29 | $47.22 | $47.22 | 135,700 | — | — |
| 2017-06-28 | $47.15 | $47.15 | 158,500 | — | — |
| 2017-06-27 | $47.14 | $47.14 | 87,700 | — | — |
| 2017-06-26 | $48.18 | $48.18 | 152,200 | — | — |
| 2017-06-23 | $47.49 | $47.49 | 118,400 | — | — |
| 2017-06-22 | $47.01 | $47.01 | 127,500 | — | — |
| 2017-06-21 | $46.44 | $46.44 | 135,100 | — | — |
| 2017-06-20 | $45.79 | $45.79 | 88,000 | — | — |
| 2017-06-19 | $45.99 | $45.99 | 118,400 | — | — |
| 2017-06-16 | $45.28 | $45.28 | 96,500 | — | — |
| 2017-06-15 | $45.12 | $45.12 | 80,400 | — | — |
| 2017-06-14 | $45.07 | $45.07 | 51,400 | — | — |
| 2017-06-13 | $45.47 | $45.47 | 146,300 | — | — |
| 2017-06-12 | $45.43 | $45.43 | 130,100 | — | — |
| 2017-06-09 | $45.66 | $45.66 | 94,300 | — | — |
| 2017-06-08 | $45.16 | $45.16 | 160,300 | — | — |
| 2017-06-07 | $43.45 | $43.45 | 135,800 | — | — |
| 2017-06-06 | $43.89 | $43.89 | 70,200 | — | — |
| 2017-06-05 | $44.09 | $44.09 | 135,500 | — | — |
| 2017-06-02 | $43.93 | $43.93 | 103,600 | — | — |
| 2017-06-01 | $44.22 | $44.22 | 135,100 | — | — |
| 2017-05-31 | $43.69 | $43.69 | 325,800 | — | — |
| 2017-05-30 | $44.07 | $44.07 | 157,200 | — | — |
| 2017-05-26 | $45.97 | $45.97 | 162,500 | — | — |
| 2017-05-25 | $47.40 | $47.40 | 109,900 | — | — |
| 2017-05-24 | $46.81 | $46.81 | 87,400 | — | — |
| 2017-05-23 | $46.99 | $46.99 | 128,700 | — | — |
| 2017-05-22 | $47.01 | $47.01 | 124,300 | — | — |
| 2017-05-19 | $47.68 | $47.68 | 106,600 | — | — |
| 2017-05-18 | $47.89 | $47.89 | 125,800 | — | — |
| 2017-05-17 | $48.02 | $48.02 | 119,000 | — | — |
| 2017-05-16 | $49.21 | $49.21 | 135,900 | — | — |
| 2017-05-15 | $48.99 | $48.99 | 86,800 | — | — |
| 2017-05-12 | $49.16 | $49.16 | 118,000 | — | — |
| 2017-05-11 | $49.67 | $49.67 | 109,500 | — | — |
| 2017-05-10 | $50.09 | $50.09 | 98,000 | — | — |
| 2017-05-09 | $49.32 | $49.32 | 140,400 | — | — |
| 2017-05-08 | $48.03 | $48.03 | 184,600 | — | — |
| 2017-05-05 | $48.02 | $48.02 | 300,200 | — | — |
| 2017-05-04 | $50.09 | $50.09 | 262,200 | — | — |
| 2017-05-03 | $48.99 | $48.99 | 300,600 | — | — |
| 2017-05-02 | $54.17 | $54.17 | 83,300 | — | — |
| 2017-05-01 | $54.38 | $54.38 | 117,700 | — | — |
| 2017-04-28 | $54.12 | $54.12 | 66,600 | — | — |
| 2017-04-27 | $54.84 | $54.84 | 155,200 | — | — |
| 2017-04-26 | $53.11 | $53.11 | 242,100 | — | — |
| 2017-04-25 | $51.91 | $51.91 | 74,700 | — | — |
| 2017-04-24 | $50.81 | $50.81 | 106,500 | — | — |
| 2017-04-21 | $50.42 | $50.42 | 81,100 | — | — |
| 2017-04-20 | $50.70 | $50.70 | 54,900 | — | — |
| 2017-04-19 | $50.58 | $50.58 | 70,500 | — | — |
| 2017-04-18 | $50.32 | $50.32 | 131,900 | — | — |
| 2017-04-17 | $50.61 | $50.61 | 103,200 | — | — |
| 2017-04-13 | $51.22 | $51.22 | 116,100 | — | — |
| 2017-04-12 | $50.55 | $50.55 | 89,000 | — | — |
| 2017-04-11 | $50.89 | $50.89 | 139,500 | — | — |
| 2017-04-10 | $51.16 | $51.16 | 132,500 | — | — |
| 2017-04-07 | $51.24 | $51.24 | 109,200 | — | — |
| 2017-04-06 | $49.88 | $49.88 | 134,900 | — | — |
| 2017-04-05 | $48.49 | $48.49 | 133,400 | — | — |
| 2017-04-04 | $48.34 | $48.34 | 111,100 | — | — |
| 2017-04-03 | $48.33 | $48.33 | 210,500 | — | — |
| 2017-03-31 | $49.51 | $49.51 | 141,600 | — | — |
| 2017-03-30 | $49.65 | $49.65 | 137,000 | — | — |
| 2017-03-29 | $49.35 | $49.35 | 264,600 | — | — |
| 2017-03-28 | $48.90 | $48.90 | 142,000 | — | — |
| 2017-03-27 | $48.50 | $48.50 | 204,200 | — | — |
| 2017-03-24 | $45.99 | $45.99 | 92,500 | — | — |
| 2017-03-23 | $45.54 | $45.54 | 109,700 | — | — |
| 2017-03-22 | $45.39 | $45.39 | 153,500 | — | — |
| 2017-03-21 | $45.01 | $45.01 | 178,200 | — | — |
| 2017-03-20 | $45.25 | $45.25 | 194,000 | — | — |
| 2017-03-17 | $45.82 | $45.82 | 150,700 | — | — |
| 2017-03-16 | $46.25 | $46.25 | 183,600 | — | — |
| 2017-03-15 | $47.05 | $47.05 | 196,400 | — | — |
| 2017-03-14 | $46.95 | $46.95 | 212,300 | — | — |
| 2017-03-13 | $48.19 | $48.19 | 179,800 | — | — |
| 2017-03-10 | $48.94 | $48.94 | 98,500 | — | — |
| 2017-03-09 | $48.68 | $48.68 | 150,600 | — | — |
| 2017-03-08 | $49.45 | $49.45 | 141,300 | — | — |
| 2017-03-07 | $49.02 | $49.02 | 235,300 | — | — |
| 2017-03-06 | $50.73 | $50.73 | 201,100 | — | — |
| 2017-03-03 | $50.07 | $50.07 | 695,100 | — | — |
| 2017-03-02 | $52.55 | $52.55 | 971,700 | — | — |
| 2017-03-01 | $59.80 | $59.80 | 301,800 | — | — |
| 2017-02-28 | $59.07 | $59.07 | 207,900 | — | — |
| 2017-02-27 | $60.05 | $60.05 | 209,700 | — | — |
| 2017-02-24 | $59.07 | $59.07 | 149,300 | — | — |
| 2017-02-23 | $59.53 | $59.53 | 148,200 | — | — |
| 2017-02-22 | $59.62 | $59.62 | 265,900 | — | — |
| 2017-02-21 | $63.05 | $63.05 | 146,100 | — | — |
| 2017-02-17 | $65.26 | $65.26 | 91,200 | — | — |
| 2017-02-16 | $65.55 | $65.55 | 131,800 | — | — |
| 2017-02-15 | $64.82 | $64.82 | 140,800 | — | — |
| 2017-02-14 | $64.11 | $64.11 | 118,300 | — | — |
| 2017-02-13 | $62.61 | $62.61 | 164,200 | — | — |
| 2017-02-10 | $63.30 | $63.30 | 53,600 | — | — |
| 2017-02-09 | $63.53 | $63.53 | 86,900 | — | — |
| 2017-02-08 | $62.07 | $62.07 | 48,300 | — | — |
| 2017-02-07 | $62.16 | $62.16 | 55,300 | — | — |
| 2017-02-06 | $62.18 | $62.18 | 74,800 | — | — |
| 2017-02-03 | $61.75 | $61.75 | 81,700 | — | — |
| 2017-02-02 | $61.40 | $61.40 | 103,600 | — | — |
| 2017-02-01 | $61.48 | $61.48 | 211,100 | — | — |
| 2017-01-31 | $60.45 | $60.45 | 213,700 | — | — |
| 2017-01-30 | $58.22 | $58.22 | 104,700 | — | — |
| 2017-01-27 | $58.76 | $58.76 | 99,700 | — | — |
| 2017-01-26 | $57.69 | $57.69 | 87,900 | — | — |
| 2017-01-25 | $58.45 | $58.45 | 110,700 | — | — |
| 2017-01-24 | $55.64 | $55.64 | 86,000 | — | — |
| 2017-01-23 | $56.10 | $56.10 | 109,600 | — | — |
| 2017-01-20 | $56.24 | $56.24 | 111,000 | — | — |
| 2017-01-19 | $56.81 | $56.81 | 124,800 | — | — |
| 2017-01-18 | $58.20 | $58.20 | 83,700 | — | — |
| 2017-01-17 | $58.13 | $58.13 | 118,000 | — | — |
| 2017-01-13 | $59.49 | $59.49 | 236,500 | — | — |
| 2017-01-12 | $59.51 | $59.51 | 92,500 | — | — |
| 2017-01-11 | $59.29 | $59.29 | 196,200 | — | — |
| 2017-01-10 | $61.18 | $61.18 | 75,000 | — | — |
| 2017-01-09 | $62.12 | $62.12 | 118,600 | — | — |
| 2017-01-06 | $60.84 | $60.84 | 79,600 | — | — |
| 2017-01-05 | $62.63 | $62.63 | 89,300 | — | — |
| 2017-01-04 | $62.82 | $62.82 | 149,800 | — | — |
| 2017-01-03 | $61.27 | $61.27 | 149,500 | — | — |