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
- 1999-07-14 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 | $57.90 | $60.94 | 193,300 | — | — |
| 2017-12-28 | $58.70 | $61.78 | 180,000 | — | — |
| 2017-12-27 | $56.95 | $59.94 | 129,400 | — | — |
| 2017-12-26 | $58.60 | $61.68 | 107,300 | — | — |
| 2017-12-22 | $58.25 | $61.31 | 139,100 | — | — |
| 2017-12-21 | $58.20 | $61.26 | 212,100 | — | — |
| 2017-12-20 | $58.65 | $61.73 | 174,200 | — | — |
| 2017-12-19 | $58.80 | $61.89 | 267,800 | — | — |
| 2017-12-18 | $59.60 | $62.73 | 238,300 | — | — |
| 2017-12-15 | $58.90 | $61.99 | 737,200 | — | — |
| 2017-12-14 | $58.00 | $61.05 | 257,000 | — | — |
| 2017-12-13 | $58.05 | $61.10 | 360,000 | — | — |
| 2017-12-12 | $57.60 | $60.63 | 346,900 | — | — |
| 2017-12-11 | $55.45 | $58.36 | 201,700 | — | — |
| 2017-12-08 | $56.10 | $59.05 | 259,500 | — | — |
| 2017-12-07 | $56.45 | $59.42 | 503,200 | — | — |
| 2017-12-06 | $56.15 | $59.10 | 309,000 | — | — |
| 2017-12-05 | $56.90 | $59.89 | 762,600 | — | — |
| 2017-12-04 | $57.10 | $60.10 | 2,671,700 | — | — |
| 2017-12-01 | $49.95 | $52.57 | 4,884,600 | — | — |
| 2017-11-30 | $66.15 | $69.63 | 231,500 | — | — |
| 2017-11-29 | $68.50 | $72.10 | 187,000 | — | — |
| 2017-11-28 | $67.25 | $70.78 | 246,100 | — | — |
| 2017-11-27 | $65.80 | $69.26 | 194,700 | — | — |
| 2017-11-24 | $66.45 | $69.94 | 43,600 | — | — |
| 2017-11-22 | $67.25 | $70.78 | 127,600 | — | — |
| 2017-11-21 | $68.10 | $71.68 | 128,200 | — | — |
| 2017-11-20 | $67.55 | $71.10 | 62,500 | — | — |
| 2017-11-17 | $67.10 | $70.63 | 58,500 | — | — |
| 2017-11-16 | $67.10 | $70.63 | 104,400 | — | — |
| 2017-11-15 | $66.95 | $70.47 | 116,000 | — | — |
| 2017-11-14 | $66.60 | $70.10 | 104,300 | — | — |
| 2017-11-13 | $65.50 | $68.94 | 57,000 | — | — |
| 2017-11-10 | $64.60 | $67.99 | 228,900 | — | — |
| 2017-11-09 | $65.10 | $68.52 | 182,400 | — | — |
| 2017-11-08 | $66.35 | $69.84 | 276,500 | — | — |
| 2017-11-07 | $66.40 | $69.89 | 317,000 | — | — |
| 2017-11-06 | $67.20 | $70.73 | 110,000 | — | — |
| 2017-11-03 | $67.25 | $70.78 | 124,600 | — | — |
| 2017-11-02 | $67.10 | $70.63 | 97,300 | — | — |
| 2017-11-01 | $66.25 | $69.73 | 177,900 | — | — |
| 2017-10-31 | $66.65 | $70.15 | 296,400 | — | — |
| 2017-10-30 | $66.60 | $70.10 | 187,900 | — | — |
| 2017-10-27 | $67.30 | $70.84 | 131,800 | — | — |
| 2017-10-26 | $67.05 | $70.57 | 120,100 | — | — |
| 2017-10-25 | $67.50 | $71.05 | 131,500 | — | — |
| 2017-10-24 | $67.35 | $70.89 | 93,400 | — | — |
| 2017-10-23 | $67.40 | $70.94 | 112,000 | — | — |
| 2017-10-20 | $67.70 | $71.26 | 785,900 | — | — |
| 2017-10-19 | $67.50 | $71.05 | 169,700 | — | — |
| 2017-10-18 | $67.45 | $70.99 | 90,900 | — | — |
| 2017-10-17 | $66.80 | $70.31 | 63,600 | — | — |
| 2017-10-16 | $68.05 | $71.63 | 65,500 | — | — |
| 2017-10-13 | $68.05 | $71.63 | 66,500 | — | — |
| 2017-10-12 | $67.90 | $71.47 | 68,500 | — | — |
| 2017-10-11 | $68.35 | $71.94 | 53,000 | — | — |
| 2017-10-10 | $68.85 | $72.47 | 81,800 | — | — |
| 2017-10-09 | $68.25 | $71.84 | 80,100 | — | — |
| 2017-10-06 | $68.00 | $71.57 | 59,200 | — | — |
| 2017-10-05 | $67.65 | $71.20 | 59,300 | — | — |
| 2017-10-04 | $67.05 | $70.57 | 58,800 | — | — |
| 2017-10-03 | $68.25 | $71.84 | 98,600 | — | — |
| 2017-10-02 | $67.70 | $71.26 | 157,300 | — | — |
| 2017-09-29 | $67.05 | $70.57 | 139,700 | — | — |
| 2017-09-28 | $66.40 | $69.89 | 124,800 | — | — |
| 2017-09-27 | $65.70 | $69.15 | 253,500 | — | — |
| 2017-09-26 | $63.75 | $67.10 | 140,000 | — | — |
| 2017-09-25 | $63.45 | $66.78 | 98,900 | — | — |
| 2017-09-22 | $63.50 | $66.84 | 126,100 | — | — |
| 2017-09-21 | $63.60 | $66.94 | 102,100 | — | — |
| 2017-09-20 | $63.25 | $66.57 | 178,200 | — | — |
| 2017-09-19 | $63.50 | $66.84 | 85,500 | — | — |
| 2017-09-18 | $64.00 | $67.36 | 102,200 | — | — |
| 2017-09-15 | $63.60 | $66.94 | 243,200 | — | — |
| 2017-09-14 | $63.05 | $66.36 | 100,000 | — | — |
| 2017-09-13 | $63.90 | $67.26 | 153,600 | — | — |
| 2017-09-12 | $63.50 | $66.84 | 74,700 | — | — |
| 2017-09-11 | $62.15 | $65.42 | 65,600 | — | — |
| 2017-09-08 | $60.80 | $63.99 | 142,100 | — | — |
| 2017-09-07 | $60.60 | $63.78 | 118,200 | — | — |
| 2017-09-06 | $61.45 | $64.68 | 102,300 | — | — |
| 2017-09-05 | $61.40 | $64.63 | 191,600 | — | — |
| 2017-09-01 | $62.40 | $65.68 | 66,300 | — | — |
| 2017-08-31 | $62.20 | $65.47 | 143,200 | — | — |
| 2017-08-30 | $61.80 | $65.05 | 48,600 | — | — |
| 2017-08-29 | $61.65 | $64.89 | 49,100 | — | — |
| 2017-08-28 | $62.10 | $65.36 | 69,000 | — | — |
| 2017-08-25 | $62.25 | $65.52 | 64,000 | — | — |
| 2017-08-24 | $62.15 | $65.42 | 49,100 | — | — |
| 2017-08-23 | $62.00 | $65.26 | 43,300 | — | — |
| 2017-08-22 | $61.85 | $65.10 | 91,100 | — | — |
| 2017-08-21 | $61.25 | $64.47 | 92,600 | — | — |
| 2017-08-18 | $60.75 | $63.94 | 95,200 | — | — |
| 2017-08-17 | $61.05 | $64.26 | 97,800 | — | — |
| 2017-08-16 | $62.20 | $65.47 | 61,400 | — | — |
| 2017-08-15 | $62.00 | $65.26 | 34,600 | — | — |
| 2017-08-14 | $62.45 | $65.73 | 79,100 | — | — |
| 2017-08-11 | $61.50 | $64.73 | 170,900 | — | — |
| 2017-08-10 | $62.10 | $65.36 | 114,200 | — | — |
| 2017-08-09 | $62.85 | $66.15 | 94,100 | — | — |
| 2017-08-08 | $63.05 | $66.36 | 83,700 | — | — |
| 2017-08-07 | $62.70 | $65.99 | 44,600 | — | — |
| 2017-08-04 | $63.35 | $66.68 | 42,000 | — | — |
| 2017-08-03 | $62.70 | $65.99 | 69,200 | — | — |
| 2017-08-02 | $63.20 | $66.52 | 109,700 | — | — |
| 2017-08-01 | $63.10 | $66.42 | 66,200 | — | — |
| 2017-07-31 | $62.45 | $65.73 | 64,600 | — | — |
| 2017-07-28 | $61.75 | $64.99 | 44,700 | — | — |
| 2017-07-27 | $62.05 | $65.31 | 68,300 | — | — |
| 2017-07-26 | $62.00 | $65.26 | 67,200 | — | — |
| 2017-07-25 | $63.50 | $66.84 | 82,000 | — | — |
| 2017-07-24 | $63.10 | $66.42 | 78,100 | — | — |
| 2017-07-21 | $63.20 | $66.52 | 147,100 | — | — |
| 2017-07-20 | $63.90 | $67.26 | 231,400 | — | — |
| 2017-07-19 | $61.95 | $65.20 | 84,500 | — | — |
| 2017-07-18 | $61.85 | $65.10 | 48,300 | — | — |
| 2017-07-17 | $62.00 | $65.26 | 46,800 | — | — |
| 2017-07-14 | $62.05 | $65.31 | 67,600 | — | — |
| 2017-07-13 | $62.18 | $65.45 | 94,800 | — | — |
| 2017-07-12 | $62.15 | $65.42 | 76,000 | — | — |
| 2017-07-11 | $62.10 | $65.36 | 99,100 | — | — |
| 2017-07-10 | $62.55 | $65.84 | 81,400 | — | — |
| 2017-07-07 | $64.10 | $67.47 | 61,300 | — | — |
| 2017-07-06 | $63.25 | $66.57 | 74,800 | — | — |
| 2017-07-05 | $64.15 | $67.52 | 71,600 | — | — |
| 2017-07-03 | $64.60 | $67.99 | 46,300 | — | — |
| 2017-06-30 | $63.30 | $66.63 | 88,900 | — | — |
| 2017-06-29 | $63.45 | $66.78 | 77,900 | — | — |
| 2017-06-28 | $62.85 | $66.15 | 70,500 | — | — |
| 2017-06-27 | $61.60 | $64.84 | 75,900 | — | — |
| 2017-06-26 | $61.70 | $64.94 | 74,700 | — | — |
| 2017-06-23 | $61.15 | $64.36 | 190,100 | — | — |
| 2017-06-22 | $61.05 | $64.26 | 77,000 | — | — |
| 2017-06-21 | $61.80 | $65.05 | 83,200 | — | — |
| 2017-06-20 | $63.10 | $66.42 | 69,600 | — | — |
| 2017-06-19 | $63.95 | $67.31 | 121,200 | — | — |
| 2017-06-16 | $63.35 | $66.68 | 370,500 | — | — |
| 2017-06-15 | $63.00 | $66.31 | 140,500 | — | — |
| 2017-06-14 | $63.30 | $66.63 | 91,700 | — | — |
| 2017-06-13 | $63.25 | $66.57 | 95,900 | — | — |
| 2017-06-12 | $62.80 | $66.10 | 103,800 | — | — |
| 2017-06-09 | $63.50 | $66.84 | 137,600 | — | — |
| 2017-06-08 | $60.90 | $64.10 | 104,700 | — | — |
| 2017-06-07 | $59.35 | $62.47 | 89,900 | — | — |
| 2017-06-06 | $58.30 | $61.36 | 92,500 | — | — |
| 2017-06-05 | $59.15 | $62.26 | 113,500 | — | — |
| 2017-06-02 | $58.85 | $61.94 | 97,500 | — | — |
| 2017-06-01 | $58.10 | $61.15 | 95,000 | — | — |
| 2017-05-31 | $57.05 | $60.05 | 119,300 | — | — |
| 2017-05-30 | $56.80 | $59.78 | 73,500 | — | — |
| 2017-05-26 | $57.75 | $60.78 | 54,000 | — | — |
| 2017-05-25 | $58.15 | $61.21 | 76,600 | — | — |
| 2017-05-24 | $58.15 | $61.21 | 93,500 | — | — |
| 2017-05-23 | $57.45 | $60.47 | 160,000 | — | — |
| 2017-05-22 | $57.95 | $60.99 | 133,200 | — | — |
| 2017-05-19 | $56.90 | $59.89 | 100,800 | — | — |
| 2017-05-18 | $56.85 | $59.84 | 113,200 | — | — |
| 2017-05-17 | $56.25 | $59.21 | 100,700 | — | — |
| 2017-05-16 | $59.40 | $62.52 | 68,900 | — | — |
| 2017-05-15 | $59.35 | $62.47 | 58,000 | — | — |
| 2017-05-12 | $58.80 | $61.89 | 51,100 | — | — |
| 2017-05-11 | $59.20 | $62.31 | 77,100 | — | — |
| 2017-05-10 | $60.05 | $63.20 | 60,500 | — | — |
| 2017-05-09 | $61.05 | $64.26 | 87,200 | — | — |
| 2017-05-08 | $61.00 | $64.20 | 67,600 | — | — |
| 2017-05-05 | $60.55 | $63.73 | 92,500 | — | — |
| 2017-05-04 | $60.45 | $63.63 | 50,100 | — | — |
| 2017-05-03 | $60.10 | $63.26 | 55,100 | — | — |
| 2017-05-02 | $59.85 | $62.99 | 92,200 | — | — |
| 2017-05-01 | $60.35 | $63.52 | 60,900 | — | — |
| 2017-04-28 | $59.90 | $63.05 | 87,300 | — | — |
| 2017-04-27 | $60.60 | $63.78 | 66,600 | — | — |
| 2017-04-26 | $61.80 | $65.05 | 99,200 | — | — |
| 2017-04-25 | $61.10 | $64.31 | 98,600 | — | — |
| 2017-04-24 | $60.70 | $63.89 | 110,600 | — | — |
| 2017-04-21 | $59.20 | $62.31 | 117,500 | — | — |
| 2017-04-20 | $59.45 | $62.57 | 121,800 | — | — |
| 2017-04-19 | $58.10 | $61.15 | 201,700 | — | — |
| 2017-04-18 | $58.35 | $61.42 | 277,600 | — | — |
| 2017-04-17 | $56.65 | $59.63 | 217,400 | — | — |
| 2017-04-13 | $55.05 | $57.94 | 102,400 | — | — |
| 2017-04-12 | $57.05 | $60.05 | 76,000 | — | — |
| 2017-04-11 | $57.95 | $60.99 | 87,100 | — | — |
| 2017-04-10 | $57.90 | $60.94 | 62,000 | — | — |
| 2017-04-07 | $58.40 | $61.47 | 123,300 | — | — |
| 2017-04-06 | $58.65 | $61.73 | 83,700 | — | — |
| 2017-04-05 | $58.20 | $61.26 | 178,000 | — | — |
| 2017-04-04 | $58.45 | $61.52 | 86,700 | — | — |
| 2017-04-03 | $57.55 | $60.57 | 169,500 | — | — |
| 2017-03-31 | $59.70 | $62.84 | 140,000 | — | — |
| 2017-03-30 | $60.25 | $63.42 | 126,500 | — | — |
| 2017-03-29 | $58.10 | $61.15 | 78,200 | — | — |
| 2017-03-28 | $58.25 | $61.31 | 77,100 | — | — |
| 2017-03-27 | $57.80 | $60.84 | 100,100 | — | — |
| 2017-03-24 | $57.85 | $60.89 | 104,400 | — | — |
| 2017-03-23 | $57.50 | $60.52 | 94,600 | — | — |
| 2017-03-22 | $56.85 | $59.84 | 160,700 | — | — |
| 2017-03-21 | $57.15 | $60.15 | 124,900 | — | — |
| 2017-03-20 | $60.10 | $63.26 | 66,900 | — | — |
| 2017-03-17 | $60.70 | $63.89 | 249,900 | — | — |
| 2017-03-16 | $60.55 | $63.73 | 62,900 | — | — |
| 2017-03-15 | $60.50 | $63.68 | 64,300 | — | — |
| 2017-03-14 | $60.70 | $63.89 | 51,700 | — | — |
| 2017-03-13 | $60.90 | $64.10 | 47,100 | — | — |
| 2017-03-10 | $60.75 | $63.94 | 68,600 | — | — |
| 2017-03-09 | $60.95 | $64.15 | 64,500 | — | — |
| 2017-03-08 | $61.40 | $64.63 | 74,000 | — | — |
| 2017-03-07 | $62.50 | $65.78 | 76,200 | — | — |
| 2017-03-06 | $62.85 | $66.15 | 49,400 | — | — |
| 2017-03-03 | $63.05 | $66.36 | 89,700 | — | — |
| 2017-03-02 | $62.55 | $65.84 | 86,500 | — | — |
| 2017-03-01 | $63.80 | $67.15 | 100,400 | — | — |
| 2017-02-28 | $62.25 | $65.52 | 98,400 | — | — |
| 2017-02-27 | $63.15 | $66.47 | 110,500 | — | — |
| 2017-02-24 | $62.45 | $65.73 | 46,700 | — | — |
| 2017-02-23 | $62.95 | $66.26 | 71,200 | — | — |
| 2017-02-22 | $62.95 | $66.26 | 102,800 | — | — |
| 2017-02-21 | $62.25 | $65.52 | 87,900 | — | — |
| 2017-02-17 | $62.55 | $65.84 | 86,300 | — | — |
| 2017-02-16 | $62.85 | $66.15 | 74,500 | — | — |
| 2017-02-15 | $62.45 | $65.73 | 71,600 | — | — |
| 2017-02-14 | $62.70 | $65.99 | 168,500 | — | — |
| 2017-02-13 | $61.90 | $65.15 | 88,000 | — | — |
| 2017-02-10 | $61.85 | $65.10 | 58,700 | — | — |
| 2017-02-09 | $61.70 | $64.94 | 380,100 | — | — |
| 2017-02-08 | $59.95 | $63.10 | 95,300 | — | — |
| 2017-02-07 | $60.25 | $63.42 | 89,200 | — | — |
| 2017-02-06 | $60.25 | $63.42 | 59,500 | — | — |
| 2017-02-03 | $60.75 | $63.94 | 103,800 | — | — |
| 2017-02-02 | $60.00 | $63.15 | 84,100 | — | — |
| 2017-02-01 | $60.60 | $63.78 | 85,900 | — | — |
| 2017-01-31 | $61.25 | $64.47 | 126,200 | — | — |
| 2017-01-30 | $60.80 | $63.99 | 132,000 | — | — |
| 2017-01-27 | $61.30 | $64.52 | 250,900 | — | — |
| 2017-01-26 | $61.00 | $64.20 | 141,800 | — | — |
| 2017-01-25 | $60.95 | $64.15 | 157,400 | — | — |
| 2017-01-24 | $60.85 | $64.05 | 229,400 | — | — |
| 2017-01-23 | $59.85 | $62.99 | 231,000 | — | — |
| 2017-01-20 | $59.85 | $62.99 | 300,500 | — | — |
| 2017-01-19 | $59.45 | $62.57 | 119,000 | — | — |
| 2017-01-18 | $58.85 | $61.94 | 82,800 | — | — |
| 2017-01-17 | $58.25 | $61.31 | 70,100 | — | — |
| 2017-01-13 | $60.05 | $63.20 | 60,200 | — | — |
| 2017-01-12 | $60.25 | $63.42 | 81,700 | — | — |
| 2017-01-11 | $61.00 | $64.20 | 203,500 | — | — |
| 2017-01-10 | $60.05 | $63.20 | 236,200 | — | — |
| 2017-01-09 | $58.85 | $61.94 | 150,400 | — | — |
| 2017-01-06 | $60.10 | $63.26 | 150,600 | — | — |
| 2017-01-05 | $59.50 | $62.63 | 104,200 | — | — |
| 2017-01-04 | $60.20 | $63.36 | 154,100 | — | — |
| 2017-01-03 | $60.20 | $63.36 | 122,800 | — | — |