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
- 1999-01-04 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 | $60.54 | $109.62 | 1,249 | — | — |
| 2017-12-28 | $59.69 | $108.07 | 1,041 | — | — |
| 2017-12-27 | $60.05 | $108.74 | 520 | — | — |
| 2017-12-26 | $60.05 | $108.74 | 0 | — | — |
| 2017-12-22 | $60.05 | $108.74 | 0 | — | — |
| 2017-12-21 | $60.05 | $108.74 | 0 | — | — |
| 2017-12-20 | $60.05 | $108.74 | 312 | — | — |
| 2017-12-19 | $60.54 | $109.62 | 0 | — | — |
| 2017-12-18 | $60.54 | $109.62 | 0 | — | — |
| 2017-12-15 | $60.54 | $109.62 | 0 | — | — |
| 2017-12-14 | $60.54 | $109.62 | 1,561 | — | — |
| 2017-12-13 | $59.24 | $106.53 | 624 | — | — |
| 2017-12-12 | $59.24 | $106.53 | 520 | — | — |
| 2017-12-11 | $59.10 | $106.27 | 0 | — | — |
| 2017-12-08 | $59.10 | $106.27 | 0 | — | — |
| 2017-12-07 | $59.10 | $106.27 | 520 | — | — |
| 2017-12-06 | $58.91 | $105.92 | 0 | — | — |
| 2017-12-05 | $58.91 | $105.92 | 416 | — | — |
| 2017-12-04 | $59.00 | $106.09 | 6,556 | — | — |
| 2017-12-01 | $59.10 | $106.27 | 0 | — | — |
| 2017-11-30 | $59.10 | $106.27 | 1,873 | — | — |
| 2017-11-29 | $58.62 | $105.40 | 624 | — | — |
| 2017-11-28 | $59.58 | $107.13 | 520 | — | — |
| 2017-11-27 | $59.10 | $106.27 | 0 | — | — |
| 2017-11-24 | $59.10 | $106.27 | 0 | — | — |
| 2017-11-22 | $59.10 | $106.27 | 2,185 | — | — |
| 2017-11-21 | $58.62 | $105.40 | 104 | — | — |
| 2017-11-20 | $58.14 | $104.54 | 104 | — | — |
| 2017-11-17 | $58.14 | $104.54 | 416 | — | — |
| 2017-11-16 | $58.14 | $104.54 | 312 | — | — |
| 2017-11-15 | $59.10 | $106.27 | 0 | — | — |
| 2017-11-14 | $59.10 | $106.27 | 104 | — | — |
| 2017-11-13 | $57.75 | $103.85 | 624 | — | — |
| 2017-11-10 | $57.85 | $104.02 | 416 | — | — |
| 2017-11-09 | $59.58 | $107.13 | 0 | — | — |
| 2017-11-08 | $59.58 | $107.13 | 208 | — | — |
| 2017-11-07 | $59.58 | $107.13 | 0 | — | — |
| 2017-11-06 | $59.58 | $107.13 | 728 | — | — |
| 2017-11-03 | $57.75 | $103.85 | 104 | — | — |
| 2017-11-02 | $57.66 | $103.67 | 0 | — | — |
| 2017-11-01 | $57.66 | $103.67 | 937 | — | — |
| 2017-10-31 | $58.14 | $104.54 | 832 | — | — |
| 2017-10-30 | $57.66 | $103.67 | 208 | — | — |
| 2017-10-27 | $57.18 | $102.81 | 208 | — | — |
| 2017-10-26 | $57.18 | $102.81 | 3,538 | — | — |
| 2017-10-25 | $59.58 | $107.13 | 0 | — | — |
| 2017-10-24 | $59.58 | $107.13 | 208 | — | — |
| 2017-10-23 | $58.14 | $104.54 | 624 | — | — |
| 2017-10-20 | $58.62 | $105.40 | 104 | — | — |
| 2017-10-19 | $58.37 | $104.95 | 416 | — | — |
| 2017-10-18 | $58.57 | $105.32 | 2,602 | — | — |
| 2017-10-17 | $58.14 | $104.54 | 312 | — | — |
| 2017-10-16 | $58.14 | $104.54 | 208 | — | — |
| 2017-10-13 | $59.58 | $107.13 | 728 | — | — |
| 2017-10-12 | $58.62 | $105.40 | 0 | — | — |
| 2017-10-11 | $58.62 | $105.40 | 0 | — | — |
| 2017-10-10 | $58.62 | $105.40 | 1,041 | — | — |
| 2017-10-09 | $58.62 | $105.40 | 416 | — | — |
| 2017-10-06 | $57.90 | $104.11 | 520 | — | — |
| 2017-10-05 | $58.62 | $105.40 | 728 | — | — |
| 2017-10-04 | $57.66 | $103.67 | 1,249 | — | — |
| 2017-10-03 | $54.78 | $98.49 | 0 | — | — |
| 2017-10-02 | $54.78 | $98.49 | 0 | — | — |
| 2017-09-29 | $54.78 | $98.49 | 728 | — | — |
| 2017-09-28 | $53.81 | $96.76 | 0 | — | — |
| 2017-09-27 | $53.81 | $96.76 | 0 | — | — |
| 2017-09-26 | $53.81 | $96.76 | 0 | — | — |
| 2017-09-25 | $53.81 | $96.76 | 0 | — | — |
| 2017-09-22 | $53.81 | $96.76 | 416 | — | — |
| 2017-09-21 | $53.53 | $96.24 | 520 | — | — |
| 2017-09-20 | $53.48 | $96.16 | 1,041 | — | — |
| 2017-09-19 | $53.43 | $96.07 | 312 | — | — |
| 2017-09-18 | $53.43 | $96.07 | 104 | — | — |
| 2017-09-15 | $53.48 | $96.16 | 937 | — | — |
| 2017-09-14 | $53.33 | $95.90 | 104 | — | — |
| 2017-09-13 | $52.95 | $94.46 | 0 | — | — |
| 2017-09-12 | $52.95 | $94.46 | 104 | — | — |
| 2017-09-11 | $52.85 | $94.29 | 0 | — | — |
| 2017-09-08 | $52.85 | $94.29 | 0 | — | — |
| 2017-09-07 | $52.85 | $94.29 | 0 | — | — |
| 2017-09-06 | $52.85 | $94.29 | 1,457 | — | — |
| 2017-09-05 | $52.28 | $93.26 | 0 | — | — |
| 2017-09-01 | $52.28 | $93.26 | 0 | — | — |
| 2017-08-31 | $52.28 | $93.26 | 0 | — | — |
| 2017-08-30 | $52.28 | $93.26 | 416 | — | — |
| 2017-08-29 | $52.61 | $93.86 | 0 | — | — |
| 2017-08-28 | $52.61 | $93.86 | 0 | — | — |
| 2017-08-25 | $52.61 | $93.86 | 0 | — | — |
| 2017-08-24 | $52.61 | $93.86 | 0 | — | — |
| 2017-08-23 | $52.61 | $93.86 | 0 | — | — |
| 2017-08-22 | $52.61 | $93.86 | 0 | — | — |
| 2017-08-21 | $52.61 | $93.86 | 104 | — | — |
| 2017-08-18 | $51.89 | $92.58 | 0 | — | — |
| 2017-08-17 | $51.89 | $92.58 | 0 | — | — |
| 2017-08-16 | $51.89 | $92.58 | 0 | — | — |
| 2017-08-15 | $51.89 | $92.58 | 104 | — | — |
| 2017-08-14 | $52.61 | $93.86 | 0 | — | — |
| 2017-08-11 | $52.61 | $93.86 | 0 | — | — |
| 2017-08-10 | $52.61 | $93.86 | 104 | — | — |
| 2017-08-09 | $52.37 | $93.44 | 0 | — | — |
| 2017-08-08 | $52.37 | $93.44 | 312 | — | — |
| 2017-08-07 | $52.37 | $93.44 | 208 | — | — |
| 2017-08-04 | $51.89 | $92.58 | 0 | — | — |
| 2017-08-03 | $51.89 | $92.58 | 208 | — | — |
| 2017-08-02 | $50.60 | $90.26 | 0 | — | — |
| 2017-08-01 | $50.60 | $90.26 | 312 | — | — |
| 2017-07-31 | $51.89 | $92.58 | 104 | — | — |
| 2017-07-28 | $51.41 | $91.72 | 0 | — | — |
| 2017-07-27 | $51.41 | $91.72 | 0 | — | — |
| 2017-07-26 | $51.41 | $91.72 | 832 | — | — |
| 2017-07-25 | $50.60 | $90.26 | 1,457 | — | — |
| 2017-07-24 | $50.93 | $90.86 | 520 | — | — |
| 2017-07-21 | $50.60 | $90.26 | 104 | — | — |
| 2017-07-20 | $50.93 | $90.86 | 0 | — | — |
| 2017-07-19 | $50.93 | $90.86 | 728 | — | — |
| 2017-07-18 | $50.79 | $90.61 | 0 | — | — |
| 2017-07-17 | $50.79 | $90.61 | 0 | — | — |
| 2017-07-14 | $50.79 | $90.61 | 0 | — | — |
| 2017-07-13 | $50.79 | $90.61 | 1,041 | — | — |
| 2017-07-12 | $51.84 | $92.49 | 208 | — | — |
| 2017-07-11 | $50.98 | $90.95 | 208 | — | — |
| 2017-07-10 | $51.51 | $91.89 | 520 | — | — |
| 2017-07-07 | $51.41 | $91.72 | 312 | — | — |
| 2017-07-06 | $51.03 | $91.04 | 312 | — | — |
| 2017-07-05 | $51.84 | $92.49 | 1,041 | — | — |
| 2017-07-03 | $51.84 | $92.49 | 416 | — | — |
| 2017-06-30 | $51.88 | $92.56 | 0 | — | — |
| 2017-06-29 | $51.88 | $92.56 | 520 | — | — |
| 2017-06-28 | $50.98 | $90.95 | 0 | — | — |
| 2017-06-27 | $50.98 | $90.95 | 0 | — | — |
| 2017-06-26 | $50.98 | $90.95 | 0 | — | — |
| 2017-06-23 | $50.98 | $90.95 | 3,746 | — | — |
| 2017-06-22 | $51.89 | $92.58 | 416 | — | — |
| 2017-06-21 | $51.89 | $92.58 | 520 | — | — |
| 2017-06-20 | $53.09 | $94.72 | 0 | — | — |
| 2017-06-19 | $53.09 | $94.72 | 728 | — | — |
| 2017-06-16 | $52.85 | $94.29 | 104 | — | — |
| 2017-06-15 | $50.69 | $90.44 | 0 | — | — |
| 2017-06-14 | $50.69 | $90.44 | 312 | — | — |
| 2017-06-13 | $53.81 | $95.31 | 312 | — | — |
| 2017-06-12 | $52.85 | $93.61 | 4,266 | — | — |
| 2017-06-09 | $52.23 | $92.51 | 416 | — | — |
| 2017-06-08 | $52.47 | $92.93 | 208 | — | — |
| 2017-06-07 | $52.42 | $92.85 | 624 | — | — |
| 2017-06-06 | $52.37 | $92.76 | 520 | — | — |
| 2017-06-05 | $52.37 | $92.76 | 0 | — | — |
| 2017-06-02 | $52.37 | $92.76 | 832 | — | — |
| 2017-06-01 | $52.37 | $92.76 | 1,977 | — | — |
| 2017-05-31 | $52.61 | $93.19 | 0 | — | — |
| 2017-05-30 | $52.61 | $93.19 | 0 | — | — |
| 2017-05-26 | $52.61 | $93.19 | 728 | — | — |
| 2017-05-25 | $52.57 | $93.10 | 0 | — | — |
| 2017-05-24 | $52.57 | $93.10 | 1,353 | — | — |
| 2017-05-23 | $52.61 | $93.19 | 0 | — | — |
| 2017-05-22 | $52.61 | $93.19 | 0 | — | — |
| 2017-05-19 | $52.61 | $93.19 | 0 | — | — |
| 2017-05-18 | $52.61 | $93.19 | 0 | — | — |
| 2017-05-17 | $52.61 | $93.19 | 0 | — | — |
| 2017-05-16 | $52.61 | $93.19 | 728 | — | — |
| 2017-05-15 | $51.89 | $91.91 | 0 | — | — |
| 2017-05-12 | $51.89 | $91.91 | 0 | — | — |
| 2017-05-11 | $51.89 | $91.91 | 0 | — | — |
| 2017-05-10 | $51.89 | $91.91 | 0 | — | — |
| 2017-05-09 | $51.89 | $91.91 | 104 | — | — |
| 2017-05-08 | $51.46 | $91.14 | 312 | — | — |
| 2017-05-05 | $51.75 | $91.65 | 104 | — | — |
| 2017-05-04 | $51.51 | $91.23 | 3,018 | — | — |
| 2017-05-03 | $52.37 | $92.76 | 0 | — | — |
| 2017-05-02 | $52.37 | $92.76 | 832 | — | — |
| 2017-05-01 | $52.37 | $92.76 | 1,041 | — | — |
| 2017-04-28 | $52.37 | $92.76 | 0 | — | — |
| 2017-04-27 | $52.37 | $92.76 | 1,041 | — | — |
| 2017-04-26 | $51.95 | $92.01 | 208 | — | — |
| 2017-04-25 | $50.88 | $90.12 | 104 | — | — |
| 2017-04-24 | $51.89 | $91.91 | 0 | — | — |
| 2017-04-21 | $51.89 | $91.91 | 0 | — | — |
| 2017-04-20 | $51.89 | $91.91 | 520 | — | — |
| 2017-04-19 | $51.89 | $91.91 | 0 | — | — |
| 2017-04-18 | $51.89 | $91.91 | 104 | — | — |
| 2017-04-17 | $51.89 | $91.91 | 0 | — | — |
| 2017-04-13 | $51.89 | $91.91 | 520 | — | — |
| 2017-04-12 | $50.72 | $89.83 | 624 | — | — |
| 2017-04-11 | $50.70 | $89.80 | 1,041 | — | — |
| 2017-04-10 | $50.70 | $89.80 | 624 | — | — |
| 2017-04-07 | $50.70 | $89.80 | 0 | — | — |
| 2017-04-06 | $50.70 | $89.80 | 0 | — | — |
| 2017-04-05 | $50.70 | $89.80 | 0 | — | — |
| 2017-04-04 | $50.70 | $89.80 | 624 | — | — |
| 2017-04-03 | $50.71 | $89.82 | 0 | — | — |
| 2017-03-31 | $50.71 | $89.82 | 1,041 | — | — |
| 2017-03-30 | $50.70 | $89.80 | 312 | — | — |
| 2017-03-29 | $50.70 | $89.80 | 0 | — | — |
| 2017-03-28 | $50.70 | $89.80 | 208 | — | — |
| 2017-03-27 | $50.69 | $89.78 | 520 | — | — |
| 2017-03-24 | $50.69 | $89.78 | 0 | — | — |
| 2017-03-23 | $50.69 | $89.78 | 416 | — | — |
| 2017-03-22 | $50.93 | $90.21 | 208 | — | — |
| 2017-03-21 | $50.69 | $89.78 | 520 | — | — |
| 2017-03-20 | $50.69 | $89.78 | 208 | — | — |
| 2017-03-17 | $50.64 | $89.70 | 0 | — | — |
| 2017-03-16 | $50.64 | $89.70 | 0 | — | — |
| 2017-03-15 | $50.64 | $89.70 | 0 | — | — |
| 2017-03-14 | $50.64 | $88.97 | 0 | — | — |
| 2017-03-13 | $50.64 | $88.97 | 0 | — | — |
| 2017-03-10 | $50.64 | $88.97 | 104 | — | — |
| 2017-03-09 | $50.45 | $88.64 | 104 | — | — |
| 2017-03-08 | $50.02 | $87.88 | 624 | — | — |
| 2017-03-07 | $50.45 | $88.64 | 0 | — | — |
| 2017-03-06 | $50.45 | $88.64 | 0 | — | — |
| 2017-03-03 | $50.45 | $88.64 | 520 | — | — |
| 2017-03-02 | $50.93 | $89.48 | 208 | — | — |
| 2017-03-01 | $50.93 | $89.48 | 312 | — | — |
| 2017-02-28 | $49.97 | $87.79 | 104 | — | — |
| 2017-02-27 | $49.73 | $87.37 | 416 | — | — |
| 2017-02-24 | $50.21 | $88.21 | 4,162 | — | — |
| 2017-02-23 | $49.97 | $87.79 | 624 | — | — |
| 2017-02-22 | $49.49 | $86.95 | 0 | — | — |
| 2017-02-21 | $49.49 | $86.95 | 0 | — | — |
| 2017-02-17 | $49.49 | $86.95 | 1,353 | — | — |
| 2017-02-16 | $49.35 | $86.69 | 0 | — | — |
| 2017-02-15 | $49.35 | $86.69 | 0 | — | — |
| 2017-02-14 | $49.35 | $86.69 | 4,475 | — | — |
| 2017-02-13 | $49.59 | $87.12 | 3,330 | — | — |
| 2017-02-10 | $49.30 | $86.61 | 0 | — | — |
| 2017-02-09 | $49.30 | $86.61 | 0 | — | — |
| 2017-02-08 | $49.30 | $86.61 | 2,289 | — | — |
| 2017-02-07 | $49.25 | $86.53 | 0 | — | — |
| 2017-02-06 | $49.25 | $86.53 | 104 | — | — |
| 2017-02-03 | $49.25 | $86.53 | 312 | — | — |
| 2017-02-02 | $49.01 | $86.10 | 0 | — | — |
| 2017-02-01 | $49.01 | $86.10 | 0 | — | — |
| 2017-01-31 | $49.01 | $86.10 | 520 | — | — |
| 2017-01-30 | $49.01 | $86.10 | 0 | — | — |
| 2017-01-27 | $49.01 | $86.10 | 0 | — | — |
| 2017-01-26 | $49.01 | $86.10 | 0 | — | — |
| 2017-01-25 | $49.01 | $86.10 | 0 | — | — |
| 2017-01-24 | $49.01 | $86.10 | 0 | — | — |
| 2017-01-23 | $49.01 | $86.10 | 0 | — | — |
| 2017-01-20 | $49.01 | $86.10 | 0 | — | — |
| 2017-01-19 | $49.01 | $86.10 | 520 | — | — |
| 2017-01-18 | $48.77 | $85.68 | 0 | — | — |
| 2017-01-17 | $48.77 | $85.68 | 312 | — | — |
| 2017-01-13 | $49.01 | $86.10 | 520 | — | — |
| 2017-01-12 | $49.01 | $86.10 | 312 | — | — |
| 2017-01-11 | $50.93 | $89.48 | 0 | — | — |
| 2017-01-10 | $50.93 | $89.48 | 1,041 | — | — |
| 2017-01-09 | $48.77 | $85.68 | 728 | — | — |
| 2017-01-06 | $49.01 | $86.10 | 1,145 | — | — |
| 2017-01-05 | $48.67 | $85.51 | 6,972 | — | — |
| 2017-01-04 | $49.01 | $86.10 | 937 | — | — |
| 2017-01-03 | $48.82 | $85.77 | 416 | — | — |