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
- 2000-03-27 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 | $59.39 | $62.87 | 591,200 | — | — |
| 2017-12-28 | $59.76 | $63.27 | 577,300 | — | — |
| 2017-12-27 | $61.14 | $64.73 | 379,600 | — | — |
| 2017-12-26 | $61.47 | $65.08 | 410,800 | — | — |
| 2017-12-22 | $61.08 | $64.66 | 348,700 | — | — |
| 2017-12-21 | $60.93 | $64.50 | 425,800 | — | — |
| 2017-12-20 | $60.77 | $64.34 | 658,200 | — | — |
| 2017-12-19 | $60.64 | $64.20 | 577,500 | — | — |
| 2017-12-18 | $60.94 | $64.51 | 667,100 | — | — |
| 2017-12-15 | $60.99 | $64.57 | 885,900 | — | — |
| 2017-12-14 | $59.68 | $63.18 | 487,900 | — | — |
| 2017-12-13 | $59.77 | $63.28 | 498,800 | — | — |
| 2017-12-12 | $59.65 | $63.15 | 1,045,600 | — | — |
| 2017-12-11 | $59.69 | $63.19 | 980,100 | — | — |
| 2017-12-08 | $59.60 | $63.10 | 864,700 | — | — |
| 2017-12-07 | $59.23 | $62.70 | 606,200 | — | — |
| 2017-12-06 | $59.23 | $62.70 | 346,400 | — | — |
| 2017-12-05 | $59.13 | $62.60 | 625,400 | — | — |
| 2017-12-04 | $59.88 | $63.39 | 570,500 | — | — |
| 2017-12-01 | $58.13 | $61.54 | 674,200 | — | — |
| 2017-11-30 | $57.99 | $61.39 | 701,500 | — | — |
| 2017-11-29 | $58.09 | $61.50 | 815,100 | — | — |
| 2017-11-28 | $56.76 | $60.09 | 459,800 | — | — |
| 2017-11-27 | $56.91 | $60.25 | 726,100 | — | — |
| 2017-11-24 | $56.64 | $59.96 | 187,500 | — | — |
| 2017-11-22 | $57.00 | $60.34 | 1,016,000 | — | — |
| 2017-11-21 | $57.79 | $61.18 | 890,600 | — | — |
| 2017-11-20 | $58.92 | $62.38 | 1,015,800 | — | — |
| 2017-11-17 | $59.76 | $63.27 | 748,300 | — | — |
| 2017-11-16 | $59.11 | $62.58 | 977,400 | — | — |
| 2017-11-15 | $57.79 | $61.18 | 1,045,400 | — | — |
| 2017-11-14 | $58.15 | $61.56 | 895,100 | — | — |
| 2017-11-13 | $58.90 | $62.36 | 1,438,400 | — | — |
| 2017-11-10 | $57.31 | $60.67 | 1,924,500 | — | — |
| 2017-11-09 | $59.40 | $62.88 | 2,631,300 | — | — |
| 2017-11-08 | $61.29 | $64.89 | 1,427,400 | — | — |
| 2017-11-07 | $60.63 | $64.19 | 770,500 | — | — |
| 2017-11-06 | $60.54 | $64.09 | 1,073,200 | — | — |
| 2017-11-03 | $60.82 | $64.39 | 1,396,900 | — | — |
| 2017-11-02 | $62.45 | $66.11 | 931,600 | — | — |
| 2017-11-01 | $65.01 | $68.82 | 558,700 | — | — |
| 2017-10-31 | $64.93 | $68.74 | 389,900 | — | — |
| 2017-10-30 | $64.61 | $68.40 | 474,000 | — | — |
| 2017-10-27 | $65.01 | $68.82 | 792,700 | — | — |
| 2017-10-26 | $65.58 | $69.43 | 468,600 | — | — |
| 2017-10-25 | $65.60 | $69.45 | 554,700 | — | — |
| 2017-10-24 | $65.86 | $69.72 | 438,800 | — | — |
| 2017-10-23 | $65.58 | $69.43 | 871,200 | — | — |
| 2017-10-20 | $66.66 | $70.57 | 1,157,900 | — | — |
| 2017-10-19 | $67.66 | $71.63 | 851,800 | — | — |
| 2017-10-18 | $68.57 | $72.59 | 1,014,600 | — | — |
| 2017-10-17 | $70.85 | $75.01 | 393,800 | — | — |
| 2017-10-16 | $71.73 | $75.94 | 631,500 | — | — |
| 2017-10-13 | $71.70 | $75.91 | 425,200 | — | — |
| 2017-10-12 | $72.00 | $76.22 | 279,100 | — | — |
| 2017-10-11 | $72.50 | $76.75 | 284,500 | — | — |
| 2017-10-10 | $72.21 | $76.45 | 283,200 | — | — |
| 2017-10-09 | $71.28 | $75.46 | 219,200 | — | — |
| 2017-10-06 | $71.84 | $76.05 | 215,600 | — | — |
| 2017-10-05 | $72.56 | $76.82 | 422,900 | — | — |
| 2017-10-04 | $71.12 | $75.29 | 417,600 | — | — |
| 2017-10-03 | $71.55 | $75.75 | 456,500 | — | — |
| 2017-10-02 | $72.00 | $76.22 | 336,500 | — | — |
| 2017-09-29 | $72.77 | $77.04 | 693,700 | — | — |
| 2017-09-28 | $72.51 | $76.76 | 519,000 | — | — |
| 2017-09-27 | $71.66 | $75.86 | 426,600 | — | — |
| 2017-09-26 | $73.33 | $77.63 | 469,700 | — | — |
| 2017-09-25 | $73.77 | $78.10 | 548,900 | — | — |
| 2017-09-22 | $73.62 | $77.94 | 354,800 | — | — |
| 2017-09-21 | $73.17 | $77.46 | 369,500 | — | — |
| 2017-09-20 | $74.04 | $78.38 | 175,100 | — | — |
| 2017-09-19 | $74.08 | $78.43 | 300,000 | — | — |
| 2017-09-18 | $73.97 | $78.31 | 258,000 | — | — |
| 2017-09-15 | $73.99 | $78.33 | 500,400 | — | — |
| 2017-09-14 | $74.01 | $78.35 | 276,700 | — | — |
| 2017-09-13 | $74.08 | $78.43 | 301,300 | — | — |
| 2017-09-12 | $74.84 | $79.23 | 248,200 | — | — |
| 2017-09-11 | $74.17 | $78.52 | 390,600 | — | — |
| 2017-09-08 | $73.34 | $77.64 | 489,700 | — | — |
| 2017-09-07 | $73.47 | $77.78 | 473,800 | — | — |
| 2017-09-06 | $75.52 | $79.95 | 448,200 | — | — |
| 2017-09-05 | $75.41 | $79.83 | 228,500 | — | — |
| 2017-09-01 | $76.33 | $80.81 | 179,100 | — | — |
| 2017-08-31 | $75.94 | $80.39 | 320,600 | — | — |
| 2017-08-30 | $75.03 | $79.43 | 257,300 | — | — |
| 2017-08-29 | $75.11 | $79.52 | 286,600 | — | — |
| 2017-08-28 | $74.88 | $79.27 | 346,900 | — | — |
| 2017-08-25 | $74.90 | $79.29 | 357,700 | — | — |
| 2017-08-24 | $74.80 | $79.19 | 213,000 | — | — |
| 2017-08-23 | $74.90 | $79.29 | 544,600 | — | — |
| 2017-08-22 | $75.22 | $79.63 | 486,000 | — | — |
| 2017-08-21 | $75.00 | $79.40 | 335,200 | — | — |
| 2017-08-18 | $74.99 | $79.39 | 376,600 | — | — |
| 2017-08-17 | $74.56 | $78.93 | 365,400 | — | — |
| 2017-08-16 | $74.95 | $79.35 | 473,500 | — | — |
| 2017-08-15 | $74.79 | $79.18 | 316,100 | — | — |
| 2017-08-14 | $75.01 | $79.41 | 359,400 | — | — |
| 2017-08-11 | $74.26 | $78.62 | 585,200 | — | — |
| 2017-08-10 | $73.59 | $77.91 | 630,900 | — | — |
| 2017-08-09 | $73.71 | $78.03 | 648,400 | — | — |
| 2017-08-08 | $73.29 | $77.59 | 924,400 | — | — |
| 2017-08-07 | $71.91 | $76.13 | 965,500 | — | — |
| 2017-08-04 | $71.25 | $75.43 | 312,100 | — | — |
| 2017-08-03 | $72.23 | $76.47 | 526,400 | — | — |
| 2017-08-02 | $72.88 | $77.16 | 475,600 | — | — |
| 2017-08-01 | $72.41 | $76.66 | 355,100 | — | — |
| 2017-07-31 | $72.20 | $76.44 | 308,000 | — | — |
| 2017-07-28 | $71.88 | $76.10 | 383,800 | — | — |
| 2017-07-27 | $72.77 | $77.04 | 540,900 | — | — |
| 2017-07-26 | $72.30 | $76.54 | 452,900 | — | — |
| 2017-07-25 | $73.33 | $77.63 | 727,700 | — | — |
| 2017-07-24 | $73.11 | $77.40 | 549,400 | — | — |
| 2017-07-21 | $73.42 | $77.73 | 545,900 | — | — |
| 2017-07-20 | $72.41 | $76.66 | 477,300 | — | — |
| 2017-07-19 | $71.86 | $76.08 | 573,000 | — | — |
| 2017-07-18 | $71.58 | $75.78 | 322,700 | — | — |
| 2017-07-17 | $72.04 | $76.27 | 269,500 | — | — |
| 2017-07-14 | $72.38 | $76.63 | 424,200 | — | — |
| 2017-07-13 | $72.53 | $76.78 | 411,200 | — | — |
| 2017-07-12 | $72.28 | $76.52 | 346,900 | — | — |
| 2017-07-11 | $72.70 | $76.96 | 461,500 | — | — |
| 2017-07-10 | $73.04 | $77.32 | 437,000 | — | — |
| 2017-07-07 | $74.41 | $78.78 | 372,100 | — | — |
| 2017-07-06 | $74.57 | $78.94 | 689,000 | — | — |
| 2017-07-05 | $75.33 | $79.75 | 358,400 | — | — |
| 2017-07-03 | $76.16 | $80.63 | 186,900 | — | — |
| 2017-06-30 | $76.02 | $80.48 | 482,800 | — | — |
| 2017-06-29 | $75.73 | $80.17 | 523,600 | — | — |
| 2017-06-28 | $77.31 | $81.85 | 705,600 | — | — |
| 2017-06-27 | $76.36 | $80.84 | 409,700 | — | — |
| 2017-06-26 | $77.04 | $81.56 | 360,200 | — | — |
| 2017-06-23 | $77.25 | $81.78 | 716,600 | — | — |
| 2017-06-22 | $77.28 | $81.81 | 713,000 | — | — |
| 2017-06-21 | $75.05 | $79.45 | 510,500 | — | — |
| 2017-06-20 | $75.72 | $80.16 | 347,100 | — | — |
| 2017-06-19 | $76.94 | $81.45 | 443,500 | — | — |
| 2017-06-16 | $75.56 | $79.99 | 1,283,600 | — | — |
| 2017-06-15 | $76.50 | $80.99 | 329,600 | — | — |
| 2017-06-14 | $76.72 | $81.22 | 471,000 | — | — |
| 2017-06-13 | $75.81 | $80.26 | 374,700 | — | — |
| 2017-06-12 | $75.35 | $79.77 | 342,600 | — | — |
| 2017-06-09 | $75.01 | $79.41 | 405,000 | — | — |
| 2017-06-08 | $75.54 | $79.97 | 489,400 | — | — |
| 2017-06-07 | $75.24 | $79.65 | 540,000 | — | — |
| 2017-06-06 | $74.84 | $79.23 | 452,200 | — | — |
| 2017-06-05 | $75.02 | $79.42 | 439,300 | — | — |
| 2017-06-02 | $74.76 | $79.15 | 605,400 | — | — |
| 2017-06-01 | $74.69 | $79.07 | 604,400 | — | — |
| 2017-05-31 | $73.14 | $77.43 | 2,701,000 | — | — |
| 2017-05-30 | $72.88 | $77.16 | 581,100 | — | — |
| 2017-05-26 | $73.36 | $77.66 | 414,400 | — | — |
| 2017-05-25 | $73.67 | $77.99 | 401,400 | — | — |
| 2017-05-24 | $72.45 | $76.70 | 321,600 | — | — |
| 2017-05-23 | $72.09 | $76.32 | 1,535,000 | — | — |
| 2017-05-22 | $72.61 | $76.87 | 765,000 | — | — |
| 2017-05-19 | $70.72 | $74.87 | 808,900 | — | — |
| 2017-05-18 | $70.62 | $74.76 | 715,200 | — | — |
| 2017-05-17 | $71.42 | $75.61 | 848,900 | — | — |
| 2017-05-16 | $71.79 | $76.00 | 753,700 | — | — |
| 2017-05-15 | $72.54 | $76.80 | 245,600 | — | — |
| 2017-05-12 | $72.50 | $76.75 | 307,400 | — | — |
| 2017-05-11 | $73.06 | $77.35 | 439,400 | — | — |
| 2017-05-10 | $73.89 | $78.22 | 333,400 | — | — |
| 2017-05-09 | $73.89 | $78.22 | 387,000 | — | — |
| 2017-05-08 | $74.37 | $78.73 | 288,200 | — | — |
| 2017-05-05 | $74.78 | $79.17 | 367,100 | — | — |
| 2017-05-04 | $74.94 | $79.34 | 620,100 | — | — |
| 2017-05-03 | $76.09 | $80.55 | 773,200 | — | — |
| 2017-05-02 | $74.68 | $79.06 | 1,830,800 | — | — |
| 2017-05-01 | $72.17 | $76.40 | 445,500 | — | — |
| 2017-04-28 | $71.49 | $75.68 | 554,900 | — | — |
| 2017-04-27 | $71.63 | $75.83 | 349,500 | — | — |
| 2017-04-26 | $72.92 | $77.20 | 449,100 | — | — |
| 2017-04-25 | $73.01 | $77.29 | 422,300 | — | — |
| 2017-04-24 | $72.35 | $76.59 | 621,600 | — | — |
| 2017-04-21 | $71.18 | $75.36 | 602,100 | — | — |
| 2017-04-20 | $71.28 | $75.46 | 345,200 | — | — |
| 2017-04-19 | $70.95 | $75.11 | 300,400 | — | — |
| 2017-04-18 | $71.06 | $75.23 | 513,900 | — | — |
| 2017-04-17 | $71.12 | $75.29 | 382,100 | — | — |
| 2017-04-13 | $70.41 | $74.54 | 595,100 | — | — |
| 2017-04-12 | $70.40 | $74.53 | 585,000 | — | — |
| 2017-04-11 | $70.85 | $75.01 | 490,800 | — | — |
| 2017-04-10 | $72.07 | $76.30 | 549,100 | — | — |
| 2017-04-07 | $71.71 | $75.92 | 571,700 | — | — |
| 2017-04-06 | $70.22 | $74.34 | 685,300 | — | — |
| 2017-04-05 | $69.72 | $73.81 | 684,000 | — | — |
| 2017-04-04 | $71.33 | $75.51 | 872,700 | — | — |
| 2017-04-03 | $72.70 | $76.96 | 483,400 | — | — |
| 2017-03-31 | $73.14 | $77.43 | 488,100 | — | — |
| 2017-03-30 | $73.49 | $77.80 | 444,700 | — | — |
| 2017-03-29 | $74.58 | $78.96 | 178,600 | — | — |
| 2017-03-28 | $74.14 | $78.49 | 350,900 | — | — |
| 2017-03-27 | $73.44 | $77.75 | 223,500 | — | — |
| 2017-03-24 | $73.42 | $77.73 | 220,400 | — | — |
| 2017-03-23 | $73.72 | $78.04 | 381,000 | — | — |
| 2017-03-22 | $73.90 | $78.24 | 204,200 | — | — |
| 2017-03-21 | $73.65 | $77.97 | 292,700 | — | — |
| 2017-03-20 | $74.56 | $78.93 | 240,900 | — | — |
| 2017-03-17 | $74.84 | $79.23 | 756,400 | — | — |
| 2017-03-16 | $75.54 | $79.97 | 496,000 | — | — |
| 2017-03-15 | $74.29 | $78.65 | 668,800 | — | — |
| 2017-03-14 | $73.69 | $78.01 | 652,400 | — | — |
| 2017-03-13 | $74.41 | $78.78 | 398,600 | — | — |
| 2017-03-10 | $74.83 | $79.22 | 325,300 | — | — |
| 2017-03-09 | $74.92 | $79.32 | 197,700 | — | — |
| 2017-03-08 | $74.80 | $79.19 | 329,900 | — | — |
| 2017-03-07 | $75.51 | $79.94 | 269,500 | — | — |
| 2017-03-06 | $76.64 | $81.14 | 511,400 | — | — |
| 2017-03-03 | $75.84 | $80.29 | 416,500 | — | — |
| 2017-03-02 | $75.74 | $80.18 | 346,300 | — | — |
| 2017-03-01 | $75.65 | $80.09 | 581,400 | — | — |
| 2017-02-28 | $73.84 | $78.17 | 560,100 | — | — |
| 2017-02-27 | $74.68 | $79.06 | 547,800 | — | — |
| 2017-02-24 | $74.69 | $79.07 | 1,617,900 | — | — |
| 2017-02-23 | $76.27 | $80.74 | 3,086,300 | — | — |
| 2017-02-22 | $81.71 | $86.50 | 633,500 | — | — |
| 2017-02-21 | $80.57 | $85.30 | 612,100 | — | — |
| 2017-02-17 | $80.02 | $84.71 | 474,700 | — | — |
| 2017-02-16 | $77.80 | $82.36 | 205,500 | — | — |
| 2017-02-15 | $78.10 | $82.68 | 201,700 | — | — |
| 2017-02-14 | $77.79 | $82.35 | 207,800 | — | — |
| 2017-02-13 | $77.55 | $82.10 | 198,800 | — | — |
| 2017-02-10 | $77.75 | $82.31 | 406,600 | — | — |
| 2017-02-09 | $76.37 | $80.85 | 561,000 | — | — |
| 2017-02-08 | $76.49 | $80.98 | 538,700 | — | — |
| 2017-02-07 | $76.39 | $80.87 | 515,700 | — | — |
| 2017-02-06 | $76.02 | $80.48 | 784,300 | — | — |
| 2017-02-03 | $76.58 | $81.07 | 631,600 | — | — |
| 2017-02-02 | $76.11 | $80.57 | 1,055,200 | — | — |
| 2017-02-01 | $77.69 | $82.25 | 589,700 | — | — |
| 2017-01-31 | $78.84 | $83.47 | 408,800 | — | — |
| 2017-01-30 | $78.03 | $82.61 | 362,100 | — | — |
| 2017-01-27 | $78.56 | $83.17 | 407,900 | — | — |
| 2017-01-26 | $79.70 | $84.38 | 515,900 | — | — |
| 2017-01-25 | $79.60 | $84.27 | 486,000 | — | — |
| 2017-01-24 | $78.62 | $83.23 | 397,500 | — | — |
| 2017-01-23 | $76.63 | $81.13 | 181,400 | — | — |
| 2017-01-20 | $76.78 | $81.28 | 177,000 | — | — |
| 2017-01-19 | $76.11 | $80.57 | 322,000 | — | — |
| 2017-01-18 | $76.86 | $81.37 | 488,600 | — | — |
| 2017-01-17 | $76.73 | $81.23 | 262,600 | — | — |
| 2017-01-13 | $75.55 | $79.98 | 223,200 | — | — |
| 2017-01-12 | $75.60 | $80.03 | 335,400 | — | — |
| 2017-01-11 | $75.44 | $79.87 | 712,600 | — | — |
| 2017-01-10 | $75.33 | $79.75 | 357,200 | — | — |
| 2017-01-09 | $75.84 | $80.29 | 338,400 | — | — |
| 2017-01-06 | $76.95 | $81.46 | 306,100 | — | — |
| 2017-01-05 | $75.97 | $80.43 | 914,400 | — | — |
| 2017-01-04 | $76.95 | $81.46 | 487,100 | — | — |
| 2017-01-03 | $75.00 | $79.40 | 615,900 | — | — |