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
- 2006-10-18 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 | $60.55 | $109.85 | 235,700 | — | — |
| 2017-12-28 | $60.20 | $109.22 | 198,600 | — | — |
| 2017-12-27 | $60.00 | $108.86 | 290,300 | — | — |
| 2017-12-26 | $59.75 | $108.40 | 346,600 | — | — |
| 2017-12-22 | $60.20 | $109.22 | 391,000 | — | — |
| 2017-12-21 | $60.40 | $109.58 | 530,500 | — | — |
| 2017-12-20 | $59.65 | $108.22 | 445,100 | — | — |
| 2017-12-19 | $59.50 | $107.95 | 248,000 | — | — |
| 2017-12-18 | $59.65 | $108.22 | 247,300 | — | — |
| 2017-12-15 | $59.15 | $107.31 | 980,800 | — | — |
| 2017-12-14 | $58.80 | $106.68 | 740,600 | — | — |
| 2017-12-13 | $58.70 | $106.50 | 433,200 | — | — |
| 2017-12-12 | $59.60 | $108.13 | 529,600 | — | — |
| 2017-12-11 | $60.00 | $108.86 | 1,035,500 | — | — |
| 2017-12-08 | $59.95 | $108.77 | 782,000 | — | — |
| 2017-12-07 | $59.10 | $107.22 | 635,100 | — | — |
| 2017-12-06 | $57.90 | $105.05 | 500,600 | — | — |
| 2017-12-05 | $58.35 | $105.86 | 418,100 | — | — |
| 2017-12-04 | $59.80 | $108.49 | 718,000 | — | — |
| 2017-12-01 | $59.70 | $108.31 | 617,400 | — | — |
| 2017-11-30 | $59.95 | $108.77 | 678,700 | — | — |
| 2017-11-29 | $59.80 | $108.49 | 622,600 | — | — |
| 2017-11-28 | $59.00 | $107.04 | 864,100 | — | — |
| 2017-11-27 | $57.20 | $103.78 | 798,900 | — | — |
| 2017-11-24 | $56.80 | $103.05 | 303,000 | — | — |
| 2017-11-22 | $56.10 | $101.78 | 520,200 | — | — |
| 2017-11-21 | $53.95 | $97.88 | 720,900 | — | — |
| 2017-11-20 | $53.85 | $97.70 | 2,148,800 | — | — |
| 2017-11-17 | $50.40 | $91.44 | 452,400 | — | — |
| 2017-11-16 | $50.40 | $91.44 | 243,600 | — | — |
| 2017-11-15 | $50.05 | $90.81 | 311,200 | — | — |
| 2017-11-14 | $50.15 | $90.99 | 350,700 | — | — |
| 2017-11-13 | $50.55 | $91.71 | 381,800 | — | — |
| 2017-11-10 | $51.15 | $92.80 | 406,400 | — | — |
| 2017-11-09 | $51.00 | $92.53 | 593,800 | — | — |
| 2017-11-08 | $50.90 | $92.35 | 281,400 | — | — |
| 2017-11-07 | $51.15 | $92.80 | 319,500 | — | — |
| 2017-11-06 | $51.80 | $93.98 | 315,400 | — | — |
| 2017-11-03 | $51.35 | $93.16 | 644,000 | — | — |
| 2017-11-02 | $51.25 | $92.98 | 469,100 | — | — |
| 2017-11-01 | $51.50 | $93.44 | 683,200 | — | — |
| 2017-10-31 | $51.10 | $92.71 | 1,068,600 | — | — |
| 2017-10-30 | $50.80 | $92.17 | 946,800 | — | — |
| 2017-10-27 | $53.55 | $97.16 | 1,042,200 | — | — |
| 2017-10-26 | $53.55 | $97.16 | 636,000 | — | — |
| 2017-10-25 | $52.85 | $95.88 | 430,900 | — | — |
| 2017-10-24 | $53.90 | $97.79 | 306,800 | — | — |
| 2017-10-23 | $53.80 | $97.61 | 833,900 | — | — |
| 2017-10-20 | $53.55 | $97.16 | 349,700 | — | — |
| 2017-10-19 | $53.50 | $97.06 | 178,200 | — | — |
| 2017-10-18 | $53.10 | $96.34 | 134,300 | — | — |
| 2017-10-17 | $53.30 | $96.70 | 189,100 | — | — |
| 2017-10-16 | $53.35 | $96.79 | 130,000 | — | — |
| 2017-10-13 | $53.30 | $96.70 | 217,600 | — | — |
| 2017-10-12 | $53.85 | $97.70 | 753,500 | — | — |
| 2017-10-11 | $52.85 | $95.88 | 177,800 | — | — |
| 2017-10-10 | $52.70 | $95.61 | 268,100 | — | — |
| 2017-10-09 | $52.50 | $95.25 | 302,200 | — | — |
| 2017-10-06 | $52.30 | $94.89 | 322,300 | — | — |
| 2017-10-05 | $52.35 | $94.98 | 403,300 | — | — |
| 2017-10-04 | $51.85 | $94.07 | 403,500 | — | — |
| 2017-10-03 | $51.55 | $93.53 | 401,300 | — | — |
| 2017-10-02 | $51.70 | $93.80 | 323,600 | — | — |
| 2017-09-29 | $51.25 | $92.98 | 231,400 | — | — |
| 2017-09-28 | $51.40 | $93.25 | 203,000 | — | — |
| 2017-09-27 | $51.90 | $94.16 | 360,100 | — | — |
| 2017-09-26 | $50.95 | $92.44 | 387,900 | — | — |
| 2017-09-25 | $50.65 | $91.89 | 315,800 | — | — |
| 2017-09-22 | $49.85 | $90.44 | 192,700 | — | — |
| 2017-09-21 | $49.10 | $89.08 | 244,700 | — | — |
| 2017-09-20 | $49.05 | $88.99 | 278,400 | — | — |
| 2017-09-19 | $48.80 | $88.54 | 258,900 | — | — |
| 2017-09-18 | $48.70 | $88.36 | 254,900 | — | — |
| 2017-09-15 | $48.35 | $87.72 | 873,500 | — | — |
| 2017-09-14 | $47.70 | $86.54 | 289,700 | — | — |
| 2017-09-13 | $48.45 | $87.90 | 414,600 | — | — |
| 2017-09-12 | $48.80 | $88.54 | 345,200 | — | — |
| 2017-09-11 | $48.40 | $87.81 | 764,500 | — | — |
| 2017-09-08 | $49.95 | $90.62 | 476,600 | — | — |
| 2017-09-07 | $49.15 | $89.17 | 365,200 | — | — |
| 2017-09-06 | $49.15 | $89.17 | 513,100 | — | — |
| 2017-09-05 | $47.80 | $86.72 | 465,100 | — | — |
| 2017-09-01 | $47.90 | $86.90 | 289,100 | — | — |
| 2017-08-31 | $47.50 | $86.18 | 326,600 | — | — |
| 2017-08-30 | $47.35 | $85.91 | 424,400 | — | — |
| 2017-08-29 | $46.90 | $85.09 | 699,500 | — | — |
| 2017-08-28 | $46.45 | $84.27 | 431,300 | — | — |
| 2017-08-25 | $45.30 | $82.19 | 296,100 | — | — |
| 2017-08-24 | $45.45 | $82.46 | 373,800 | — | — |
| 2017-08-23 | $45.05 | $81.73 | 477,900 | — | — |
| 2017-08-22 | $46.35 | $84.09 | 312,200 | — | — |
| 2017-08-21 | $45.45 | $82.46 | 315,000 | — | — |
| 2017-08-18 | $45.30 | $82.19 | 279,800 | — | — |
| 2017-08-17 | $45.25 | $82.10 | 363,000 | — | — |
| 2017-08-16 | $46.10 | $83.64 | 226,600 | — | — |
| 2017-08-15 | $46.00 | $83.46 | 517,500 | — | — |
| 2017-08-14 | $47.45 | $86.09 | 236,500 | — | — |
| 2017-08-11 | $47.10 | $85.45 | 321,200 | — | — |
| 2017-08-10 | $46.55 | $84.46 | 626,800 | — | — |
| 2017-08-09 | $46.45 | $84.27 | 469,800 | — | — |
| 2017-08-08 | $47.00 | $85.27 | 346,400 | — | — |
| 2017-08-07 | $47.35 | $85.91 | 388,400 | — | — |
| 2017-08-04 | $47.50 | $86.18 | 701,600 | — | — |
| 2017-08-03 | $46.75 | $84.82 | 437,700 | — | — |
| 2017-08-02 | $48.00 | $87.09 | 364,600 | — | — |
| 2017-08-01 | $48.85 | $88.63 | 1,013,500 | — | — |
| 2017-07-31 | $48.55 | $88.08 | 1,351,400 | — | — |
| 2017-07-28 | $44.50 | $80.74 | 870,900 | — | — |
| 2017-07-27 | $44.60 | $80.92 | 415,800 | — | — |
| 2017-07-26 | $44.05 | $79.92 | 901,500 | — | — |
| 2017-07-25 | $45.45 | $82.46 | 395,300 | — | — |
| 2017-07-24 | $45.05 | $81.73 | 317,600 | — | — |
| 2017-07-21 | $45.40 | $82.37 | 336,900 | — | — |
| 2017-07-20 | $45.35 | $82.28 | 280,200 | — | — |
| 2017-07-19 | $45.65 | $82.82 | 326,300 | — | — |
| 2017-07-18 | $45.35 | $82.28 | 293,600 | — | — |
| 2017-07-17 | $45.50 | $82.55 | 329,600 | — | — |
| 2017-07-14 | $45.70 | $82.91 | 196,900 | — | — |
| 2017-07-13 | $45.40 | $82.37 | 350,600 | — | — |
| 2017-07-12 | $45.30 | $82.19 | 219,600 | — | — |
| 2017-07-11 | $44.95 | $81.55 | 454,900 | — | — |
| 2017-07-10 | $45.10 | $81.82 | 376,400 | — | — |
| 2017-07-07 | $45.10 | $81.82 | 424,300 | — | — |
| 2017-07-06 | $45.00 | $81.64 | 515,500 | — | — |
| 2017-07-05 | $45.60 | $82.73 | 470,900 | — | — |
| 2017-07-03 | $45.55 | $82.64 | 199,000 | — | — |
| 2017-06-30 | $46.00 | $83.46 | 331,800 | — | — |
| 2017-06-29 | $45.20 | $82.01 | 448,100 | — | — |
| 2017-06-28 | $45.05 | $81.73 | 376,500 | — | — |
| 2017-06-27 | $44.60 | $80.92 | 334,600 | — | — |
| 2017-06-26 | $45.00 | $81.64 | 529,100 | — | — |
| 2017-06-23 | $44.65 | $81.01 | 1,413,800 | — | — |
| 2017-06-22 | $44.25 | $80.28 | 358,800 | — | — |
| 2017-06-21 | $43.55 | $79.01 | 272,700 | — | — |
| 2017-06-20 | $43.95 | $79.74 | 306,200 | — | — |
| 2017-06-19 | $44.65 | $81.01 | 285,700 | — | — |
| 2017-06-16 | $44.20 | $80.19 | 473,600 | — | — |
| 2017-06-15 | $44.50 | $80.74 | 308,300 | — | — |
| 2017-06-14 | $44.60 | $80.92 | 336,700 | — | — |
| 2017-06-13 | $45.05 | $81.73 | 529,800 | — | — |
| 2017-06-12 | $44.60 | $80.92 | 426,900 | — | — |
| 2017-06-09 | $44.25 | $80.28 | 552,500 | — | — |
| 2017-06-08 | $44.20 | $80.19 | 1,011,900 | — | — |
| 2017-06-07 | $43.75 | $79.38 | 864,200 | — | — |
| 2017-06-06 | $45.30 | $82.19 | 849,200 | — | — |
| 2017-06-05 | $45.00 | $81.64 | 889,800 | — | — |
| 2017-06-02 | $43.80 | $79.47 | 660,700 | — | — |
| 2017-06-01 | $43.20 | $78.38 | 595,700 | — | — |
| 2017-05-31 | $41.65 | $75.56 | 703,100 | — | — |
| 2017-05-30 | $41.70 | $75.66 | 608,900 | — | — |
| 2017-05-26 | $42.00 | $76.20 | 530,900 | — | — |
| 2017-05-25 | $41.35 | $75.02 | 820,400 | — | — |
| 2017-05-24 | $43.35 | $78.65 | 431,000 | — | — |
| 2017-05-23 | $43.10 | $78.20 | 509,300 | — | — |
| 2017-05-22 | $43.20 | $78.38 | 344,400 | — | — |
| 2017-05-19 | $42.75 | $77.56 | 548,300 | — | — |
| 2017-05-18 | $43.00 | $78.01 | 452,300 | — | — |
| 2017-05-17 | $43.90 | $79.65 | 1,117,300 | — | — |
| 2017-05-16 | $45.20 | $82.01 | 363,800 | — | — |
| 2017-05-15 | $45.70 | $82.91 | 447,600 | — | — |
| 2017-05-12 | $45.15 | $81.92 | 200,300 | — | — |
| 2017-05-11 | $45.95 | $83.37 | 315,000 | — | — |
| 2017-05-10 | $45.85 | $83.19 | 281,000 | — | — |
| 2017-05-09 | $45.55 | $82.64 | 409,200 | — | — |
| 2017-05-08 | $45.20 | $82.01 | 404,400 | — | — |
| 2017-05-05 | $45.85 | $83.19 | 268,400 | — | — |
| 2017-05-04 | $45.50 | $82.55 | 381,100 | — | — |
| 2017-05-03 | $45.85 | $83.19 | 363,400 | — | — |
| 2017-05-02 | $46.30 | $84.00 | 651,600 | — | — |
| 2017-05-01 | $47.10 | $85.45 | 832,800 | — | — |
| 2017-04-28 | $46.75 | $84.82 | 572,300 | — | — |
| 2017-04-27 | $47.50 | $86.18 | 278,300 | — | — |
| 2017-04-26 | $47.55 | $86.27 | 221,800 | — | — |
| 2017-04-25 | $47.25 | $85.73 | 661,300 | — | — |
| 2017-04-24 | $47.20 | $85.63 | 514,000 | — | — |
| 2017-04-21 | $46.75 | $84.82 | 344,800 | — | — |
| 2017-04-20 | $47.00 | $85.27 | 469,400 | — | — |
| 2017-04-19 | $46.45 | $84.27 | 488,500 | — | — |
| 2017-04-18 | $46.05 | $83.55 | 620,700 | — | — |
| 2017-04-17 | $45.40 | $82.37 | 359,300 | — | — |
| 2017-04-13 | $44.75 | $81.19 | 461,600 | — | — |
| 2017-04-12 | $44.90 | $81.46 | 375,300 | — | — |
| 2017-04-11 | $44.60 | $80.92 | 327,900 | — | — |
| 2017-04-10 | $44.35 | $80.46 | 311,900 | — | — |
| 2017-04-07 | $44.35 | $80.46 | 322,100 | — | — |
| 2017-04-06 | $44.95 | $81.55 | 397,400 | — | — |
| 2017-04-05 | $44.50 | $80.74 | 422,600 | — | — |
| 2017-04-04 | $44.95 | $81.55 | 382,800 | — | — |
| 2017-04-03 | $44.95 | $81.55 | 486,000 | — | — |
| 2017-03-31 | $46.05 | $83.55 | 736,600 | — | — |
| 2017-03-30 | $45.20 | $82.01 | 344,100 | — | — |
| 2017-03-29 | $45.50 | $82.55 | 451,400 | — | — |
| 2017-03-28 | $45.25 | $82.10 | 453,100 | — | — |
| 2017-03-27 | $45.10 | $81.82 | 455,900 | — | — |
| 2017-03-24 | $44.80 | $81.28 | 849,800 | — | — |
| 2017-03-23 | $44.90 | $81.46 | 613,300 | — | — |
| 2017-03-22 | $45.30 | $82.19 | 497,200 | — | — |
| 2017-03-21 | $45.35 | $82.28 | 552,100 | — | — |
| 2017-03-20 | $45.95 | $83.37 | 428,600 | — | — |
| 2017-03-17 | $46.50 | $84.36 | 482,000 | — | — |
| 2017-03-16 | $46.85 | $85.00 | 617,500 | — | — |
| 2017-03-15 | $47.10 | $85.45 | 880,900 | — | — |
| 2017-03-14 | $46.05 | $83.55 | 709,200 | — | — |
| 2017-03-13 | $46.10 | $83.64 | 801,900 | — | — |
| 2017-03-10 | $46.15 | $83.73 | 666,600 | — | — |
| 2017-03-09 | $45.95 | $83.37 | 760,300 | — | — |
| 2017-03-08 | $45.15 | $81.92 | 2,191,500 | — | — |
| 2017-03-07 | $45.90 | $83.28 | 698,700 | — | — |
| 2017-03-06 | $46.65 | $84.64 | 461,000 | — | — |
| 2017-03-03 | $47.65 | $86.45 | 577,800 | — | — |
| 2017-03-02 | $47.50 | $86.18 | 456,700 | — | — |
| 2017-03-01 | $47.15 | $85.54 | 821,600 | — | — |
| 2017-02-28 | $46.00 | $83.46 | 1,081,800 | — | — |
| 2017-02-27 | $44.85 | $81.37 | 1,721,400 | — | — |
| 2017-02-24 | $40.10 | $72.75 | 468,600 | — | — |
| 2017-02-23 | $40.50 | $73.48 | 679,500 | — | — |
| 2017-02-22 | $41.05 | $74.48 | 419,600 | — | — |
| 2017-02-21 | $41.05 | $74.48 | 241,900 | — | — |
| 2017-02-17 | $40.40 | $73.30 | 317,100 | — | — |
| 2017-02-16 | $40.85 | $74.11 | 288,300 | — | — |
| 2017-02-15 | $40.80 | $74.02 | 421,300 | — | — |
| 2017-02-14 | $40.40 | $73.30 | 227,800 | — | — |
| 2017-02-13 | $40.25 | $73.02 | 238,500 | — | — |
| 2017-02-10 | $39.75 | $72.12 | 348,900 | — | — |
| 2017-02-09 | $39.15 | $71.03 | 278,700 | — | — |
| 2017-02-08 | $39.10 | $70.94 | 302,500 | — | — |
| 2017-02-07 | $38.95 | $70.67 | 434,900 | — | — |
| 2017-02-06 | $38.85 | $70.48 | 276,000 | — | — |
| 2017-02-03 | $39.10 | $70.94 | 486,800 | — | — |
| 2017-02-02 | $38.95 | $70.67 | 786,900 | — | — |
| 2017-02-01 | $39.45 | $71.57 | 692,000 | — | — |
| 2017-01-31 | $39.95 | $72.48 | 546,100 | — | — |
| 2017-01-30 | $39.40 | $71.48 | 600,200 | — | — |
| 2017-01-27 | $39.10 | $70.94 | 389,700 | — | — |
| 2017-01-26 | $39.30 | $71.30 | 464,900 | — | — |
| 2017-01-25 | $39.65 | $71.94 | 713,600 | — | — |
| 2017-01-24 | $39.70 | $72.03 | 845,100 | — | — |
| 2017-01-23 | $39.50 | $71.66 | 489,800 | — | — |
| 2017-01-20 | $39.85 | $72.30 | 489,800 | — | — |
| 2017-01-19 | $39.70 | $72.03 | 510,800 | — | — |
| 2017-01-18 | $39.65 | $71.94 | 545,800 | — | — |
| 2017-01-17 | $39.60 | $71.85 | 481,900 | — | — |
| 2017-01-13 | $39.70 | $72.03 | 282,800 | — | — |
| 2017-01-12 | $39.15 | $71.03 | 408,500 | — | — |
| 2017-01-11 | $38.80 | $70.39 | 1,029,600 | — | — |
| 2017-01-10 | $38.80 | $70.39 | 826,700 | — | — |
| 2017-01-09 | $39.55 | $71.76 | 686,000 | — | — |
| 2017-01-06 | $40.15 | $72.84 | 709,800 | — | — |
| 2017-01-05 | $41.00 | $74.39 | 623,900 | — | — |
| 2017-01-04 | $42.70 | $77.47 | 986,900 | — | — |
| 2017-01-03 | $42.25 | $76.65 | 512,500 | — | — |