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
- 1999-02-03 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 | $60.83 | $76.31 | 554,400 | — | — |
| 2017-12-28 | $61.32 | $76.93 | 407,700 | — | — |
| 2017-12-27 | $60.74 | $76.20 | 405,400 | — | — |
| 2017-12-26 | $61.00 | $76.53 | 385,300 | — | — |
| 2017-12-22 | $61.81 | $77.54 | 674,500 | — | — |
| 2017-12-21 | $61.41 | $77.04 | 710,100 | — | — |
| 2017-12-20 | $60.96 | $76.47 | 604,200 | — | — |
| 2017-12-19 | $61.14 | $76.70 | 1,092,500 | — | — |
| 2017-12-18 | $61.50 | $77.15 | 959,200 | — | — |
| 2017-12-15 | $60.69 | $76.14 | 2,553,700 | — | — |
| 2017-12-14 | $58.91 | $73.90 | 781,700 | — | — |
| 2017-12-13 | $59.27 | $74.35 | 795,900 | — | — |
| 2017-12-12 | $60.03 | $75.31 | 1,058,200 | — | — |
| 2017-12-11 | $59.73 | $74.93 | 581,300 | — | — |
| 2017-12-08 | $60.35 | $75.71 | 483,000 | — | — |
| 2017-12-07 | $60.20 | $75.52 | 644,800 | — | — |
| 2017-12-06 | $59.75 | $74.96 | 635,900 | — | — |
| 2017-12-05 | $60.43 | $75.81 | 979,300 | — | — |
| 2017-12-04 | $62.18 | $78.01 | 711,300 | — | — |
| 2017-12-01 | $61.33 | $76.94 | 932,800 | — | — |
| 2017-11-30 | $61.54 | $77.20 | 1,302,800 | — | — |
| 2017-11-29 | $61.56 | $77.23 | 901,800 | — | — |
| 2017-11-28 | $59.22 | $74.29 | 1,245,900 | — | — |
| 2017-11-27 | $57.83 | $72.55 | 476,700 | — | — |
| 2017-11-24 | $57.64 | $72.31 | 410,200 | — | — |
| 2017-11-22 | $58.01 | $72.77 | 478,000 | — | — |
| 2017-11-21 | $58.24 | $73.06 | 926,300 | — | — |
| 2017-11-20 | $58.12 | $72.91 | 558,800 | — | — |
| 2017-11-17 | $57.90 | $72.64 | 814,200 | — | — |
| 2017-11-16 | $57.22 | $71.78 | 712,600 | — | — |
| 2017-11-15 | $57.40 | $72.01 | 791,000 | — | — |
| 2017-11-14 | $57.23 | $71.80 | 869,500 | — | — |
| 2017-11-13 | $57.03 | $71.54 | 917,400 | — | — |
| 2017-11-10 | $56.66 | $71.08 | 794,900 | — | — |
| 2017-11-09 | $56.77 | $71.22 | 756,100 | — | — |
| 2017-11-08 | $57.33 | $71.92 | 1,146,500 | — | — |
| 2017-11-07 | $57.64 | $72.31 | 987,400 | — | — |
| 2017-11-06 | $59.18 | $74.24 | 807,800 | — | — |
| 2017-11-03 | $59.72 | $74.92 | 868,700 | — | — |
| 2017-11-02 | $59.89 | $75.13 | 724,000 | — | — |
| 2017-11-01 | $59.73 | $74.93 | 577,300 | — | — |
| 2017-10-31 | $59.84 | $75.07 | 1,088,100 | — | — |
| 2017-10-30 | $60.34 | $75.45 | 672,500 | — | — |
| 2017-10-27 | $61.19 | $76.51 | 1,312,100 | — | — |
| 2017-10-26 | $61.22 | $76.55 | 802,900 | — | — |
| 2017-10-25 | $60.19 | $75.26 | 742,900 | — | — |
| 2017-10-24 | $60.78 | $76.00 | 817,000 | — | — |
| 2017-10-23 | $60.91 | $76.16 | 805,400 | — | — |
| 2017-10-20 | $61.37 | $76.73 | 1,539,100 | — | — |
| 2017-10-19 | $59.47 | $74.36 | 2,440,700 | — | — |
| 2017-10-18 | $57.46 | $71.85 | 1,623,500 | — | — |
| 2017-10-17 | $57.09 | $71.38 | 1,374,200 | — | — |
| 2017-10-16 | $58.63 | $73.31 | 1,080,600 | — | — |
| 2017-10-13 | $58.63 | $73.31 | 877,300 | — | — |
| 2017-10-12 | $59.52 | $74.42 | 601,200 | — | — |
| 2017-10-11 | $59.86 | $74.85 | 864,600 | — | — |
| 2017-10-10 | $60.41 | $75.53 | 718,300 | — | — |
| 2017-10-09 | $59.82 | $74.80 | 603,000 | — | — |
| 2017-10-06 | $60.01 | $75.03 | 705,000 | — | — |
| 2017-10-05 | $59.67 | $74.61 | 1,060,000 | — | — |
| 2017-10-04 | $58.72 | $73.42 | 1,013,400 | — | — |
| 2017-10-03 | $59.85 | $74.83 | 614,500 | — | — |
| 2017-10-02 | $60.36 | $75.47 | 715,600 | — | — |
| 2017-09-29 | $59.78 | $74.75 | 904,500 | — | — |
| 2017-09-28 | $59.21 | $74.03 | 1,041,200 | — | — |
| 2017-09-27 | $58.48 | $73.12 | 1,343,700 | — | — |
| 2017-09-26 | $57.20 | $71.52 | 1,003,900 | — | — |
| 2017-09-25 | $56.98 | $71.25 | 742,900 | — | — |
| 2017-09-22 | $57.42 | $71.80 | 374,400 | — | — |
| 2017-09-21 | $57.16 | $71.47 | 906,600 | — | — |
| 2017-09-20 | $57.42 | $71.80 | 1,210,500 | — | — |
| 2017-09-19 | $56.22 | $70.29 | 906,200 | — | — |
| 2017-09-18 | $55.95 | $69.96 | 800,100 | — | — |
| 2017-09-15 | $55.97 | $69.98 | 1,023,600 | — | — |
| 2017-09-14 | $55.45 | $69.33 | 714,600 | — | — |
| 2017-09-13 | $56.49 | $70.63 | 548,200 | — | — |
| 2017-09-12 | $56.60 | $70.77 | 584,000 | — | — |
| 2017-09-11 | $55.10 | $68.89 | 891,800 | — | — |
| 2017-09-08 | $53.53 | $66.93 | 888,600 | — | — |
| 2017-09-07 | $53.03 | $66.31 | 852,700 | — | — |
| 2017-09-06 | $54.92 | $68.67 | 724,800 | — | — |
| 2017-09-05 | $54.30 | $67.89 | 682,300 | — | — |
| 2017-09-01 | $56.06 | $70.09 | 360,000 | — | — |
| 2017-08-31 | $55.37 | $69.23 | 727,500 | — | — |
| 2017-08-30 | $55.60 | $69.52 | 356,100 | — | — |
| 2017-08-29 | $55.12 | $68.92 | 690,100 | — | — |
| 2017-08-28 | $55.18 | $68.99 | 404,700 | — | — |
| 2017-08-25 | $55.67 | $69.61 | 452,400 | — | — |
| 2017-08-24 | $55.43 | $69.31 | 453,300 | — | — |
| 2017-08-23 | $55.10 | $68.89 | 393,100 | — | — |
| 2017-08-22 | $55.18 | $68.99 | 549,500 | — | — |
| 2017-08-21 | $54.67 | $68.36 | 470,100 | — | — |
| 2017-08-18 | $54.52 | $68.17 | 510,900 | — | — |
| 2017-08-17 | $54.70 | $68.39 | 674,000 | — | — |
| 2017-08-16 | $56.31 | $70.41 | 354,400 | — | — |
| 2017-08-15 | $56.60 | $70.77 | 535,500 | — | — |
| 2017-08-14 | $56.32 | $70.42 | 528,000 | — | — |
| 2017-08-11 | $55.01 | $68.78 | 748,100 | — | — |
| 2017-08-10 | $55.08 | $68.87 | 660,900 | — | — |
| 2017-08-09 | $57.08 | $71.37 | 565,400 | — | — |
| 2017-08-08 | $57.80 | $72.27 | 556,800 | — | — |
| 2017-08-07 | $57.78 | $72.25 | 428,000 | — | — |
| 2017-08-04 | $58.06 | $72.60 | 498,400 | — | — |
| 2017-08-03 | $56.97 | $71.23 | 543,900 | — | — |
| 2017-08-02 | $57.26 | $71.60 | 839,600 | — | — |
| 2017-08-01 | $57.99 | $72.51 | 776,300 | — | — |
| 2017-07-31 | $56.98 | $71.25 | 688,400 | — | — |
| 2017-07-28 | $56.62 | $70.79 | 439,100 | — | — |
| 2017-07-27 | $57.06 | $71.10 | 950,000 | — | — |
| 2017-07-26 | $57.38 | $71.49 | 587,300 | — | — |
| 2017-07-25 | $58.86 | $73.34 | 1,124,300 | — | — |
| 2017-07-24 | $57.71 | $71.90 | 664,700 | — | — |
| 2017-07-21 | $57.00 | $71.02 | 848,200 | — | — |
| 2017-07-20 | $57.41 | $71.53 | 1,348,900 | — | — |
| 2017-07-19 | $57.31 | $71.41 | 1,238,500 | — | — |
| 2017-07-18 | $57.34 | $71.44 | 811,800 | — | — |
| 2017-07-17 | $57.48 | $71.62 | 726,100 | — | — |
| 2017-07-14 | $57.41 | $71.53 | 990,100 | — | — |
| 2017-07-13 | $58.46 | $72.84 | 764,000 | — | — |
| 2017-07-12 | $58.26 | $72.59 | 856,000 | — | — |
| 2017-07-11 | $58.43 | $72.80 | 1,107,000 | — | — |
| 2017-07-10 | $58.99 | $73.50 | 860,200 | — | — |
| 2017-07-07 | $59.38 | $73.99 | 1,193,500 | — | — |
| 2017-07-06 | $59.55 | $74.20 | 1,020,900 | — | — |
| 2017-07-05 | $60.06 | $74.83 | 903,600 | — | — |
| 2017-07-03 | $59.93 | $74.67 | 502,200 | — | — |
| 2017-06-30 | $58.58 | $72.99 | 919,800 | — | — |
| 2017-06-29 | $58.46 | $72.84 | 1,235,600 | — | — |
| 2017-06-28 | $58.25 | $72.58 | 867,400 | — | — |
| 2017-06-27 | $57.25 | $71.33 | 739,600 | — | — |
| 2017-06-26 | $56.90 | $70.90 | 770,000 | — | — |
| 2017-06-23 | $56.21 | $70.04 | 2,332,300 | — | — |
| 2017-06-22 | $56.30 | $70.15 | 822,200 | — | — |
| 2017-06-21 | $56.58 | $70.50 | 1,178,000 | — | — |
| 2017-06-20 | $57.65 | $71.83 | 878,800 | — | — |
| 2017-06-19 | $58.94 | $73.44 | 1,049,100 | — | — |
| 2017-06-16 | $59.15 | $73.70 | 2,244,700 | — | — |
| 2017-06-15 | $58.93 | $73.42 | 800,400 | — | — |
| 2017-06-14 | $59.12 | $73.66 | 1,196,000 | — | — |
| 2017-06-13 | $59.31 | $73.90 | 860,300 | — | — |
| 2017-06-12 | $58.78 | $73.24 | 1,974,700 | — | — |
| 2017-06-09 | $58.43 | $72.80 | 1,206,200 | — | — |
| 2017-06-08 | $56.43 | $70.31 | 1,380,900 | — | — |
| 2017-06-07 | $54.38 | $67.76 | 1,032,700 | — | — |
| 2017-06-06 | $53.82 | $67.06 | 1,974,800 | — | — |
| 2017-06-05 | $54.02 | $67.31 | 915,000 | — | — |
| 2017-06-02 | $54.19 | $67.52 | 1,291,100 | — | — |
| 2017-06-01 | $54.94 | $68.45 | 1,313,900 | — | — |
| 2017-05-31 | $54.73 | $68.19 | 8,393,700 | — | — |
| 2017-05-30 | $54.76 | $68.23 | 1,111,200 | — | — |
| 2017-05-26 | $54.89 | $68.39 | 830,900 | — | — |
| 2017-05-25 | $55.55 | $69.21 | 934,400 | — | — |
| 2017-05-24 | $55.33 | $68.94 | 796,300 | — | — |
| 2017-05-23 | $55.70 | $69.40 | 668,300 | — | — |
| 2017-05-22 | $54.76 | $68.23 | 815,700 | — | — |
| 2017-05-19 | $54.45 | $67.84 | 1,076,600 | — | — |
| 2017-05-18 | $54.07 | $67.37 | 1,540,800 | — | — |
| 2017-05-17 | $53.53 | $66.70 | 2,011,300 | — | — |
| 2017-05-16 | $56.35 | $70.21 | 1,443,000 | — | — |
| 2017-05-15 | $55.48 | $69.13 | 649,700 | — | — |
| 2017-05-12 | $54.99 | $68.52 | 985,500 | — | — |
| 2017-05-11 | $55.00 | $68.53 | 762,400 | — | — |
| 2017-05-10 | $55.66 | $69.35 | 1,003,300 | — | — |
| 2017-05-09 | $55.51 | $69.16 | 853,700 | — | — |
| 2017-05-08 | $55.55 | $69.21 | 985,200 | — | — |
| 2017-05-05 | $55.70 | $69.40 | 966,800 | — | — |
| 2017-05-04 | $55.65 | $69.34 | 932,400 | — | — |
| 2017-05-03 | $55.28 | $68.88 | 1,061,300 | — | — |
| 2017-05-02 | $54.82 | $68.30 | 926,100 | — | — |
| 2017-05-01 | $55.28 | $68.88 | 1,793,900 | — | — |
| 2017-04-28 | $54.27 | $67.62 | 1,077,200 | — | — |
| 2017-04-27 | $55.82 | $69.55 | 1,524,500 | — | — |
| 2017-04-26 | $56.75 | $70.46 | 1,883,900 | — | — |
| 2017-04-25 | $56.49 | $70.14 | 1,485,700 | — | — |
| 2017-04-24 | $56.00 | $69.53 | 1,783,700 | — | — |
| 2017-04-21 | $54.09 | $67.16 | 2,425,900 | — | — |
| 2017-04-20 | $53.46 | $66.37 | 2,275,200 | — | — |
| 2017-04-19 | $51.12 | $63.47 | 1,020,300 | — | — |
| 2017-04-18 | $50.12 | $62.23 | 962,100 | — | — |
| 2017-04-17 | $50.65 | $62.89 | 876,200 | — | — |
| 2017-04-13 | $49.43 | $61.37 | 1,382,400 | — | — |
| 2017-04-12 | $50.94 | $63.25 | 1,109,100 | — | — |
| 2017-04-11 | $51.35 | $63.76 | 1,033,900 | — | — |
| 2017-04-10 | $51.17 | $63.53 | 638,100 | — | — |
| 2017-04-07 | $51.66 | $64.14 | 715,200 | — | — |
| 2017-04-06 | $51.51 | $63.95 | 753,600 | — | — |
| 2017-04-05 | $50.68 | $62.92 | 866,800 | — | — |
| 2017-04-04 | $51.40 | $63.82 | 628,100 | — | — |
| 2017-04-03 | $51.49 | $63.93 | 744,000 | — | — |
| 2017-03-31 | $51.61 | $64.08 | 781,600 | — | — |
| 2017-03-30 | $52.46 | $65.13 | 905,700 | — | — |
| 2017-03-29 | $50.76 | $63.02 | 838,000 | — | — |
| 2017-03-28 | $50.99 | $63.31 | 790,700 | — | — |
| 2017-03-27 | $50.16 | $62.28 | 822,600 | — | — |
| 2017-03-24 | $50.48 | $62.67 | 804,800 | — | — |
| 2017-03-23 | $50.46 | $62.65 | 1,024,600 | — | — |
| 2017-03-22 | $49.93 | $61.99 | 1,430,100 | — | — |
| 2017-03-21 | $50.19 | $62.31 | 1,589,100 | — | — |
| 2017-03-20 | $53.73 | $66.71 | 762,900 | — | — |
| 2017-03-17 | $54.72 | $67.94 | 1,500,200 | — | — |
| 2017-03-16 | $54.82 | $68.06 | 963,300 | — | — |
| 2017-03-15 | $54.59 | $67.78 | 968,400 | — | — |
| 2017-03-14 | $55.14 | $68.46 | 658,800 | — | — |
| 2017-03-13 | $55.11 | $68.42 | 617,900 | — | — |
| 2017-03-10 | $54.82 | $68.06 | 617,900 | — | — |
| 2017-03-09 | $54.98 | $68.26 | 526,200 | — | — |
| 2017-03-08 | $55.07 | $68.37 | 813,900 | — | — |
| 2017-03-07 | $54.87 | $68.13 | 656,400 | — | — |
| 2017-03-06 | $54.62 | $67.81 | 828,600 | — | — |
| 2017-03-03 | $54.95 | $68.22 | 564,300 | — | — |
| 2017-03-02 | $54.60 | $67.79 | 1,023,900 | — | — |
| 2017-03-01 | $56.53 | $70.19 | 1,120,100 | — | — |
| 2017-02-28 | $54.12 | $67.19 | 724,700 | — | — |
| 2017-02-27 | $54.40 | $67.54 | 569,800 | — | — |
| 2017-02-24 | $53.68 | $66.65 | 923,600 | — | — |
| 2017-02-23 | $54.52 | $67.69 | 606,900 | — | — |
| 2017-02-22 | $54.63 | $67.83 | 525,600 | — | — |
| 2017-02-21 | $54.44 | $67.59 | 532,900 | — | — |
| 2017-02-17 | $53.81 | $66.81 | 495,300 | — | — |
| 2017-02-16 | $54.12 | $67.19 | 408,300 | — | — |
| 2017-02-15 | $54.11 | $67.18 | 684,100 | — | — |
| 2017-02-14 | $54.10 | $67.17 | 1,019,600 | — | — |
| 2017-02-13 | $52.92 | $65.70 | 676,300 | — | — |
| 2017-02-10 | $52.65 | $65.37 | 520,900 | — | — |
| 2017-02-09 | $52.64 | $65.36 | 615,800 | — | — |
| 2017-02-08 | $51.72 | $64.21 | 591,900 | — | — |
| 2017-02-07 | $52.01 | $64.57 | 437,400 | — | — |
| 2017-02-06 | $52.35 | $65.00 | 546,400 | — | — |
| 2017-02-03 | $52.72 | $65.46 | 974,800 | — | — |
| 2017-02-02 | $50.46 | $62.65 | 867,400 | — | — |
| 2017-02-01 | $51.58 | $64.04 | 963,400 | — | — |
| 2017-01-31 | $51.44 | $63.87 | 783,500 | — | — |
| 2017-01-30 | $51.85 | $64.38 | 806,200 | — | — |
| 2017-01-27 | $52.65 | $65.12 | 1,088,400 | — | — |
| 2017-01-26 | $54.01 | $66.80 | 1,692,600 | — | — |
| 2017-01-25 | $51.55 | $63.76 | 983,200 | — | — |
| 2017-01-24 | $50.36 | $62.29 | 629,800 | — | — |
| 2017-01-23 | $49.33 | $61.01 | 451,700 | — | — |
| 2017-01-20 | $49.55 | $61.29 | 498,500 | — | — |
| 2017-01-19 | $49.35 | $61.04 | 494,100 | — | — |
| 2017-01-18 | $49.70 | $61.47 | 544,500 | — | — |
| 2017-01-17 | $49.11 | $60.74 | 577,200 | — | — |
| 2017-01-13 | $51.20 | $63.33 | 492,200 | — | — |
| 2017-01-12 | $50.34 | $62.26 | 781,100 | — | — |
| 2017-01-11 | $51.52 | $63.72 | 663,200 | — | — |
| 2017-01-10 | $50.95 | $63.02 | 450,000 | — | — |
| 2017-01-09 | $50.22 | $62.12 | 658,800 | — | — |
| 2017-01-06 | $50.73 | $62.75 | 619,400 | — | — |
| 2017-01-05 | $50.61 | $62.60 | 759,100 | — | — |
| 2017-01-04 | $51.85 | $64.13 | 743,800 | — | — |
| 2017-01-03 | $50.76 | $62.78 | 744,700 | — | — |