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
- 2014-10-22 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 | $49.20 | $49.20 | 56,150 | — | — |
| 2017-12-28 | $48.86 | $48.86 | 104,250 | — | — |
| 2017-12-27 | $48.02 | $48.02 | 48,000 | — | — |
| 2017-12-26 | $47.74 | $47.74 | 41,250 | — | — |
| 2017-12-22 | $46.78 | $46.78 | 60,700 | — | — |
| 2017-12-21 | $47.50 | $47.50 | 60,300 | — | — |
| 2017-12-20 | $47.58 | $47.58 | 138,850 | — | — |
| 2017-12-19 | $44.34 | $44.34 | 116,700 | — | — |
| 2017-12-18 | $44.24 | $44.24 | 95,350 | — | — |
| 2017-12-15 | $43.86 | $43.86 | 101,050 | — | — |
| 2017-12-14 | $43.40 | $43.40 | 80,650 | — | — |
| 2017-12-13 | $42.82 | $42.82 | 77,150 | — | — |
| 2017-12-12 | $42.42 | $42.42 | 100,000 | — | — |
| 2017-12-11 | $42.60 | $42.60 | 98,700 | — | — |
| 2017-12-08 | $42.92 | $42.92 | 90,600 | — | — |
| 2017-12-07 | $42.46 | $42.46 | 71,300 | — | — |
| 2017-12-06 | $41.80 | $41.80 | 97,300 | — | — |
| 2017-12-05 | $42.04 | $42.04 | 82,150 | — | — |
| 2017-12-04 | $43.48 | $43.48 | 99,050 | — | — |
| 2017-12-01 | $44.44 | $44.44 | 94,950 | — | — |
| 2017-11-30 | $45.68 | $45.68 | 127,650 | — | — |
| 2017-11-29 | $45.00 | $45.00 | 98,950 | — | — |
| 2017-11-28 | $47.00 | $47.00 | 104,850 | — | — |
| 2017-11-27 | $48.06 | $48.06 | 75,500 | — | — |
| 2017-11-24 | $49.14 | $49.14 | 30,250 | — | — |
| 2017-11-22 | $49.40 | $49.40 | 72,650 | — | — |
| 2017-11-21 | $48.84 | $48.84 | 195,750 | — | — |
| 2017-11-20 | $52.00 | $52.00 | 579,350 | — | — |
| 2017-11-17 | $46.86 | $46.86 | 210,700 | — | — |
| 2017-11-16 | $45.60 | $45.60 | 128,200 | — | — |
| 2017-11-15 | $44.68 | $44.68 | 127,100 | — | — |
| 2017-11-14 | $45.50 | $45.50 | 290,050 | — | — |
| 2017-11-13 | $43.88 | $43.88 | 75,000 | — | — |
| 2017-11-10 | $44.98 | $44.98 | 46,900 | — | — |
| 2017-11-09 | $44.82 | $44.82 | 87,450 | — | — |
| 2017-11-08 | $44.10 | $44.10 | 76,650 | — | — |
| 2017-11-07 | $45.32 | $45.32 | 71,500 | — | — |
| 2017-11-06 | $45.98 | $45.98 | 69,300 | — | — |
| 2017-11-03 | $46.44 | $46.44 | 79,200 | — | — |
| 2017-11-02 | $46.50 | $46.50 | 97,000 | — | — |
| 2017-11-01 | $46.86 | $46.86 | 177,400 | — | — |
| 2017-10-31 | $46.84 | $46.84 | 334,050 | — | — |
| 2017-10-30 | $44.84 | $44.84 | 356,950 | — | — |
| 2017-10-27 | $47.44 | $47.44 | 251,350 | — | — |
| 2017-10-26 | $48.90 | $48.90 | 517,450 | — | — |
| 2017-10-25 | $51.42 | $51.42 | 387,400 | — | — |
| 2017-10-24 | $54.04 | $54.04 | 1,519,750 | — | — |
| 2017-10-23 | $56.64 | $56.64 | 6,574,000 | — | — |
| 2017-10-20 | $96.14 | $96.14 | 432,800 | — | — |
| 2017-10-19 | $94.30 | $94.30 | 94,350 | — | — |
| 2017-10-18 | $95.78 | $95.78 | 62,900 | — | — |
| 2017-10-17 | $98.70 | $98.70 | 103,100 | — | — |
| 2017-10-16 | $96.00 | $96.00 | 157,950 | — | — |
| 2017-10-13 | $94.96 | $94.96 | 137,850 | — | — |
| 2017-10-12 | $97.22 | $97.22 | 319,450 | — | — |
| 2017-10-11 | $98.72 | $98.72 | 153,650 | — | — |
| 2017-10-10 | $95.58 | $95.58 | 112,100 | — | — |
| 2017-10-09 | $93.16 | $93.16 | 94,450 | — | — |
| 2017-10-06 | $95.84 | $95.84 | 144,350 | — | — |
| 2017-10-05 | $92.34 | $92.34 | 128,400 | — | — |
| 2017-10-04 | $91.88 | $91.88 | 197,000 | — | — |
| 2017-10-03 | $88.52 | $88.52 | 67,550 | — | — |
| 2017-10-02 | $89.52 | $89.52 | 173,400 | — | — |
| 2017-09-29 | $84.88 | $84.88 | 86,400 | — | — |
| 2017-09-28 | $84.60 | $84.60 | 120,400 | — | — |
| 2017-09-27 | $79.24 | $79.24 | 310,550 | — | — |
| 2017-09-26 | $81.06 | $81.06 | 209,800 | — | — |
| 2017-09-25 | $86.26 | $86.26 | 163,900 | — | — |
| 2017-09-22 | $86.82 | $86.82 | 126,500 | — | — |
| 2017-09-21 | $86.86 | $86.86 | 107,250 | — | — |
| 2017-09-20 | $88.18 | $88.18 | 95,950 | — | — |
| 2017-09-19 | $86.48 | $86.48 | 59,000 | — | — |
| 2017-09-18 | $86.22 | $86.22 | 66,250 | — | — |
| 2017-09-15 | $86.52 | $86.52 | 80,750 | — | — |
| 2017-09-14 | $87.66 | $87.66 | 20,150 | — | — |
| 2017-09-13 | $88.06 | $88.06 | 29,000 | — | — |
| 2017-09-12 | $87.94 | $87.94 | 72,200 | — | — |
| 2017-09-11 | $87.70 | $87.70 | 65,450 | — | — |
| 2017-09-08 | $87.62 | $87.62 | 62,850 | — | — |
| 2017-09-07 | $86.78 | $86.78 | 72,700 | — | — |
| 2017-09-06 | $86.56 | $86.56 | 119,150 | — | — |
| 2017-09-05 | $88.72 | $88.72 | 181,000 | — | — |
| 2017-09-01 | $89.24 | $89.24 | 106,550 | — | — |
| 2017-08-31 | $88.32 | $88.32 | 112,050 | — | — |
| 2017-08-30 | $87.86 | $87.86 | 74,550 | — | — |
| 2017-08-29 | $88.08 | $88.08 | 55,050 | — | — |
| 2017-08-28 | $88.66 | $88.66 | 69,900 | — | — |
| 2017-08-25 | $89.40 | $89.40 | 128,850 | — | — |
| 2017-08-24 | $88.80 | $88.80 | 196,700 | — | — |
| 2017-08-23 | $91.52 | $91.52 | 86,500 | — | — |
| 2017-08-22 | $88.52 | $88.52 | 35,800 | — | — |
| 2017-08-21 | $87.38 | $87.38 | 67,550 | — | — |
| 2017-08-18 | $87.14 | $87.14 | 95,600 | — | — |
| 2017-08-17 | $87.10 | $87.10 | 67,800 | — | — |
| 2017-08-16 | $86.86 | $86.86 | 41,550 | — | — |
| 2017-08-15 | $85.80 | $85.80 | 32,800 | — | — |
| 2017-08-14 | $85.74 | $85.74 | 40,600 | — | — |
| 2017-08-11 | $86.40 | $86.40 | 48,600 | — | — |
| 2017-08-10 | $86.36 | $86.36 | 48,750 | — | — |
| 2017-08-09 | $88.72 | $88.72 | 48,900 | — | — |
| 2017-08-08 | $89.26 | $89.26 | 37,750 | — | — |
| 2017-08-07 | $92.34 | $92.34 | 65,500 | — | — |
| 2017-08-04 | $91.06 | $91.06 | 36,750 | — | — |
| 2017-08-03 | $91.30 | $91.30 | 68,650 | — | — |
| 2017-08-02 | $90.32 | $90.32 | 82,300 | — | — |
| 2017-08-01 | $87.82 | $87.82 | 63,000 | — | — |
| 2017-07-31 | $89.08 | $89.08 | 56,250 | — | — |
| 2017-07-28 | $87.64 | $87.64 | 33,650 | — | — |
| 2017-07-27 | $86.64 | $86.64 | 29,200 | — | — |
| 2017-07-26 | $87.80 | $87.80 | 50,800 | — | — |
| 2017-07-25 | $87.66 | $87.66 | 37,150 | — | — |
| 2017-07-24 | $88.48 | $88.48 | 46,700 | — | — |
| 2017-07-21 | $87.60 | $87.60 | 58,950 | — | — |
| 2017-07-20 | $88.40 | $88.40 | 87,700 | — | — |
| 2017-07-19 | $86.48 | $86.48 | 117,650 | — | — |
| 2017-07-18 | $83.04 | $83.04 | 158,800 | — | — |
| 2017-07-17 | $81.28 | $81.28 | 39,950 | — | — |
| 2017-07-14 | $82.42 | $82.42 | 80,450 | — | — |
| 2017-07-13 | $78.98 | $78.98 | 53,750 | — | — |
| 2017-07-12 | $80.24 | $80.24 | 74,850 | — | — |
| 2017-07-11 | $76.04 | $76.04 | 72,600 | — | — |
| 2017-07-10 | $75.06 | $75.06 | 88,600 | — | — |
| 2017-07-07 | $76.14 | $76.14 | 106,300 | — | — |
| 2017-07-06 | $72.00 | $72.00 | 61,900 | — | — |
| 2017-07-05 | $71.02 | $71.02 | 66,150 | — | — |
| 2017-07-03 | $71.14 | $71.14 | 106,550 | — | — |
| 2017-06-30 | $71.42 | $71.42 | 35,050 | — | — |
| 2017-06-29 | $70.14 | $70.14 | 42,050 | — | — |
| 2017-06-28 | $70.94 | $70.94 | 34,000 | — | — |
| 2017-06-27 | $70.16 | $70.16 | 56,200 | — | — |
| 2017-06-26 | $72.10 | $72.10 | 65,250 | — | — |
| 2017-06-23 | $73.82 | $73.82 | 122,650 | — | — |
| 2017-06-22 | $71.74 | $71.74 | 76,750 | — | — |
| 2017-06-21 | $69.88 | $69.88 | 110,450 | — | — |
| 2017-06-20 | $68.52 | $68.52 | 197,550 | — | — |
| 2017-06-19 | $66.56 | $66.56 | 54,200 | — | — |
| 2017-06-16 | $65.94 | $65.94 | 43,650 | — | — |
| 2017-06-15 | $65.32 | $65.32 | 32,250 | — | — |
| 2017-06-14 | $65.48 | $65.48 | 24,800 | — | — |
| 2017-06-13 | $65.92 | $65.92 | 31,400 | — | — |
| 2017-06-12 | $65.32 | $65.32 | 21,600 | — | — |
| 2017-06-09 | $65.72 | $65.72 | 23,050 | — | — |
| 2017-06-08 | $65.10 | $65.10 | 42,200 | — | — |
| 2017-06-07 | $66.02 | $66.02 | 39,800 | — | — |
| 2017-06-06 | $66.62 | $66.62 | 72,600 | — | — |
| 2017-06-05 | $68.72 | $68.72 | 44,600 | — | — |
| 2017-06-02 | $69.80 | $69.80 | 110,200 | — | — |
| 2017-06-01 | $68.30 | $68.30 | 153,650 | — | — |
| 2017-05-31 | $66.40 | $66.40 | 60,250 | — | — |
| 2017-05-30 | $66.38 | $66.38 | 72,900 | — | — |
| 2017-05-26 | $66.50 | $66.50 | 37,050 | — | — |
| 2017-05-25 | $67.44 | $67.44 | 25,550 | — | — |
| 2017-05-24 | $68.64 | $68.64 | 38,100 | — | — |
| 2017-05-23 | $68.66 | $68.66 | 37,000 | — | — |
| 2017-05-22 | $68.08 | $68.08 | 43,200 | — | — |
| 2017-05-19 | $69.54 | $69.54 | 62,700 | — | — |
| 2017-05-18 | $68.64 | $68.64 | 43,350 | — | — |
| 2017-05-17 | $68.58 | $68.58 | 78,450 | — | — |
| 2017-05-16 | $70.60 | $70.60 | 84,900 | — | — |
| 2017-05-15 | $70.00 | $70.00 | 47,150 | — | — |
| 2017-05-12 | $69.60 | $69.60 | 42,050 | — | — |
| 2017-05-11 | $70.02 | $70.02 | 18,500 | — | — |
| 2017-05-10 | $70.74 | $70.74 | 78,650 | — | — |
| 2017-05-09 | $70.86 | $70.86 | 38,500 | — | — |
| 2017-05-08 | $70.10 | $70.10 | 37,550 | — | — |
| 2017-05-05 | $70.74 | $70.74 | 37,150 | — | — |
| 2017-05-04 | $69.82 | $69.82 | 19,400 | — | — |
| 2017-05-03 | $69.60 | $69.60 | 13,700 | — | — |
| 2017-05-02 | $70.94 | $70.94 | 27,750 | — | — |
| 2017-05-01 | $70.46 | $70.46 | 16,600 | — | — |
| 2017-04-28 | $70.66 | $70.66 | 18,400 | — | — |
| 2017-04-27 | $70.04 | $70.04 | 34,200 | — | — |
| 2017-04-26 | $69.22 | $69.22 | 29,400 | — | — |
| 2017-04-25 | $69.48 | $69.48 | 43,250 | — | — |
| 2017-04-24 | $67.38 | $67.38 | 22,900 | — | — |
| 2017-04-21 | $65.24 | $65.24 | 15,400 | — | — |
| 2017-04-20 | $66.16 | $66.16 | 29,200 | — | — |
| 2017-04-19 | $64.80 | $64.80 | 31,600 | — | — |
| 2017-04-18 | $65.20 | $65.20 | 36,550 | — | — |
| 2017-04-17 | $65.38 | $65.38 | 13,100 | — | — |
| 2017-04-13 | $65.36 | $65.36 | 18,350 | — | — |
| 2017-04-12 | $65.00 | $65.00 | 36,650 | — | — |
| 2017-04-11 | $65.60 | $65.60 | 26,600 | — | — |
| 2017-04-10 | $66.06 | $66.06 | 21,400 | — | — |
| 2017-04-07 | $66.62 | $66.62 | 25,750 | — | — |
| 2017-04-06 | $67.36 | $67.36 | 57,950 | — | — |
| 2017-04-05 | $68.56 | $68.56 | 86,750 | — | — |
| 2017-04-04 | $69.44 | $69.44 | 12,300 | — | — |
| 2017-04-03 | $69.52 | $69.52 | 31,400 | — | — |
| 2017-03-31 | $70.44 | $70.44 | 52,350 | — | — |
| 2017-03-30 | $69.74 | $69.74 | 40,500 | — | — |
| 2017-03-29 | $69.20 | $69.20 | 32,450 | — | — |
| 2017-03-28 | $69.64 | $69.64 | 29,150 | — | — |
| 2017-03-27 | $69.82 | $69.82 | 17,500 | — | — |
| 2017-03-24 | $70.48 | $70.48 | 27,700 | — | — |
| 2017-03-23 | $69.40 | $69.40 | 33,550 | — | — |
| 2017-03-22 | $69.64 | $69.64 | 36,750 | — | — |
| 2017-03-21 | $69.90 | $69.90 | 33,050 | — | — |
| 2017-03-20 | $70.84 | $70.84 | 51,500 | — | — |
| 2017-03-17 | $69.76 | $69.76 | 44,800 | — | — |
| 2017-03-16 | $70.68 | $70.68 | 25,650 | — | — |
| 2017-03-15 | $71.14 | $71.14 | 38,700 | — | — |
| 2017-03-14 | $71.76 | $71.76 | 19,050 | — | — |
| 2017-03-13 | $73.24 | $73.24 | 55,000 | — | — |
| 2017-03-10 | $73.94 | $73.94 | 25,550 | — | — |
| 2017-03-09 | $73.60 | $73.60 | 74,950 | — | — |
| 2017-03-08 | $73.92 | $73.92 | 103,950 | — | — |
| 2017-03-07 | $71.72 | $71.72 | 31,650 | — | — |
| 2017-03-06 | $73.76 | $73.76 | 56,750 | — | — |
| 2017-03-03 | $73.06 | $73.06 | 27,800 | — | — |
| 2017-03-02 | $73.00 | $73.00 | 35,300 | — | — |
| 2017-03-01 | $72.88 | $72.88 | 57,900 | — | — |
| 2017-02-28 | $72.86 | $72.86 | 30,200 | — | — |
| 2017-02-27 | $72.32 | $72.32 | 95,400 | — | — |
| 2017-02-24 | $71.56 | $71.56 | 21,400 | — | — |
| 2017-02-23 | $72.34 | $72.34 | 29,200 | — | — |
| 2017-02-22 | $72.16 | $72.16 | 44,650 | — | — |
| 2017-02-21 | $71.56 | $71.56 | 69,450 | — | — |
| 2017-02-17 | $73.09 | $73.09 | 46,650 | — | — |
| 2017-02-16 | $69.30 | $69.30 | 12,900 | — | — |
| 2017-02-15 | $69.08 | $69.08 | 22,400 | — | — |
| 2017-02-14 | $69.00 | $69.00 | 26,950 | — | — |
| 2017-02-13 | $68.18 | $68.18 | 10,550 | — | — |
| 2017-02-10 | $67.88 | $67.88 | 19,150 | — | — |
| 2017-02-09 | $67.08 | $67.08 | 30,500 | — | — |
| 2017-02-08 | $66.48 | $66.48 | 18,500 | — | — |
| 2017-02-07 | $67.80 | $67.80 | 16,250 | — | — |
| 2017-02-06 | $66.92 | $66.92 | 21,100 | — | — |
| 2017-02-03 | $66.84 | $66.84 | 137,250 | — | — |
| 2017-02-02 | $67.86 | $67.86 | 17,650 | — | — |
| 2017-02-01 | $68.90 | $68.90 | 21,400 | — | — |
| 2017-01-31 | $69.04 | $69.04 | 69,100 | — | — |
| 2017-01-30 | $69.56 | $69.56 | 57,500 | — | — |
| 2017-01-27 | $71.16 | $71.16 | 37,900 | — | — |
| 2017-01-26 | $69.44 | $69.44 | 15,250 | — | — |
| 2017-01-25 | $69.24 | $69.24 | 12,250 | — | — |
| 2017-01-24 | $69.58 | $69.58 | 31,700 | — | — |
| 2017-01-23 | $68.36 | $68.36 | 20,650 | — | — |
| 2017-01-20 | $68.30 | $68.30 | 19,450 | — | — |
| 2017-01-19 | $66.82 | $66.82 | 41,450 | — | — |
| 2017-01-18 | $68.02 | $68.02 | 43,800 | — | — |
| 2017-01-17 | $69.66 | $69.66 | 23,050 | — | — |
| 2017-01-13 | $70.86 | $70.86 | 91,850 | — | — |
| 2017-01-12 | $69.76 | $69.76 | 48,900 | — | — |
| 2017-01-11 | $69.92 | $69.92 | 43,150 | — | — |
| 2017-01-10 | $70.50 | $70.50 | 30,350 | — | — |
| 2017-01-09 | $70.18 | $70.18 | 22,550 | — | — |
| 2017-01-06 | $70.14 | $70.14 | 103,050 | — | — |
| 2017-01-05 | $69.98 | $69.98 | 87,200 | — | — |
| 2017-01-04 | $68.98 | $68.98 | 64,800 | — | — |
| 2017-01-03 | $69.46 | $69.46 | 23,800 | — | — |