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
- 2000-07-25 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 | $65.85 | $69.10 | 544,100 | — | — |
| 2017-12-28 | $65.61 | $68.85 | 370,900 | — | — |
| 2017-12-27 | $66.00 | $69.26 | 208,200 | — | — |
| 2017-12-26 | $65.46 | $68.69 | 147,100 | — | — |
| 2017-12-22 | $65.47 | $68.70 | 244,200 | — | — |
| 2017-12-21 | $64.87 | $68.07 | 403,400 | — | — |
| 2017-12-20 | $65.98 | $69.24 | 509,700 | — | — |
| 2017-12-19 | $66.08 | $69.34 | 891,200 | — | — |
| 2017-12-18 | $65.09 | $68.30 | 251,700 | — | — |
| 2017-12-15 | $65.33 | $68.56 | 356,800 | — | — |
| 2017-12-14 | $65.37 | $68.60 | 631,600 | — | — |
| 2017-12-13 | $65.04 | $68.25 | 568,500 | — | — |
| 2017-12-12 | $65.26 | $68.48 | 468,800 | — | — |
| 2017-12-11 | $64.88 | $68.08 | 729,400 | — | — |
| 2017-12-08 | $64.98 | $68.19 | 623,300 | — | — |
| 2017-12-07 | $62.36 | $65.44 | 1,003,600 | — | — |
| 2017-12-06 | $59.63 | $62.57 | 549,000 | — | — |
| 2017-12-05 | $59.10 | $62.02 | 318,200 | — | — |
| 2017-12-04 | $58.24 | $61.12 | 904,300 | — | — |
| 2017-12-01 | $58.24 | $61.12 | 728,900 | — | — |
| 2017-11-30 | $57.13 | $59.95 | 418,400 | — | — |
| 2017-11-29 | $56.08 | $58.85 | 587,300 | — | — |
| 2017-11-28 | $56.01 | $58.78 | 934,800 | — | — |
| 2017-11-27 | $54.88 | $57.59 | 499,700 | — | — |
| 2017-11-24 | $56.90 | $59.71 | 112,200 | — | — |
| 2017-11-22 | $57.05 | $59.87 | 231,400 | — | — |
| 2017-11-21 | $56.97 | $59.78 | 294,000 | — | — |
| 2017-11-20 | $56.22 | $59.00 | 515,500 | — | — |
| 2017-11-17 | $54.25 | $56.93 | 494,300 | — | — |
| 2017-11-16 | $54.65 | $57.35 | 836,900 | — | — |
| 2017-11-15 | $50.85 | $53.36 | 520,700 | — | — |
| 2017-11-14 | $50.27 | $52.75 | 705,800 | — | — |
| 2017-11-13 | $51.60 | $54.15 | 187,600 | — | — |
| 2017-11-10 | $52.48 | $55.07 | 223,800 | — | — |
| 2017-11-09 | $54.32 | $57.00 | 567,500 | — | — |
| 2017-11-08 | $53.71 | $56.36 | 298,300 | — | — |
| 2017-11-07 | $52.94 | $55.55 | 263,900 | — | — |
| 2017-11-06 | $54.44 | $57.13 | 295,800 | — | — |
| 2017-11-03 | $52.63 | $55.23 | 322,600 | — | — |
| 2017-11-02 | $53.06 | $55.68 | 292,200 | — | — |
| 2017-11-01 | $54.10 | $56.77 | 553,700 | — | — |
| 2017-10-31 | $54.90 | $57.61 | 413,100 | — | — |
| 2017-10-30 | $54.77 | $57.47 | 247,300 | — | — |
| 2017-10-27 | $55.00 | $57.72 | 194,800 | — | — |
| 2017-10-26 | $55.65 | $58.40 | 172,000 | — | — |
| 2017-10-25 | $56.65 | $59.45 | 381,000 | — | — |
| 2017-10-24 | $57.14 | $59.96 | 692,200 | — | — |
| 2017-10-23 | $57.15 | $59.97 | 882,600 | — | — |
| 2017-10-20 | $53.97 | $56.63 | 425,400 | — | — |
| 2017-10-19 | $53.79 | $56.45 | 420,900 | — | — |
| 2017-10-18 | $53.67 | $56.32 | 426,600 | — | — |
| 2017-10-17 | $54.82 | $57.53 | 616,000 | — | — |
| 2017-10-16 | $54.38 | $57.06 | 400,500 | — | — |
| 2017-10-13 | $54.66 | $57.36 | 313,900 | — | — |
| 2017-10-12 | $53.68 | $56.33 | 409,900 | — | — |
| 2017-10-11 | $53.00 | $55.62 | 655,200 | — | — |
| 2017-10-10 | $53.05 | $55.67 | 360,100 | — | — |
| 2017-10-09 | $52.86 | $55.47 | 502,700 | — | — |
| 2017-10-06 | $53.47 | $56.11 | 497,400 | — | — |
| 2017-10-05 | $53.83 | $56.49 | 770,300 | — | — |
| 2017-10-04 | $52.96 | $55.57 | 1,171,500 | — | — |
| 2017-10-03 | $52.25 | $54.83 | 852,200 | — | — |
| 2017-10-02 | $51.78 | $54.34 | 622,000 | — | — |
| 2017-09-29 | $51.54 | $54.08 | 2,131,000 | — | — |
| 2017-09-28 | $50.64 | $53.14 | 1,396,300 | — | — |
| 2017-09-27 | $49.35 | $51.79 | 4,079,600 | — | — |
| 2017-09-26 | $50.20 | $52.68 | 871,200 | — | — |
| 2017-09-25 | $49.39 | $51.83 | 514,400 | — | — |
| 2017-09-22 | $49.49 | $51.93 | 529,200 | — | — |
| 2017-09-21 | $47.92 | $50.29 | 337,100 | — | — |
| 2017-09-20 | $47.53 | $49.88 | 362,300 | — | — |
| 2017-09-19 | $47.81 | $50.17 | 477,600 | — | — |
| 2017-09-18 | $46.39 | $48.68 | 292,900 | — | — |
| 2017-09-15 | $45.92 | $48.19 | 323,200 | — | — |
| 2017-09-14 | $45.74 | $48.00 | 176,800 | — | — |
| 2017-09-13 | $45.83 | $48.09 | 325,800 | — | — |
| 2017-09-12 | $44.94 | $47.16 | 279,000 | — | — |
| 2017-09-11 | $45.13 | $47.36 | 323,200 | — | — |
| 2017-09-08 | $46.29 | $48.58 | 412,200 | — | — |
| 2017-09-07 | $47.60 | $49.95 | 242,600 | — | — |
| 2017-09-06 | $47.17 | $49.50 | 360,600 | — | — |
| 2017-09-05 | $46.50 | $48.80 | 220,500 | — | — |
| 2017-09-01 | $46.02 | $48.29 | 129,700 | — | — |
| 2017-08-31 | $45.60 | $47.85 | 360,600 | — | — |
| 2017-08-30 | $44.96 | $47.18 | 223,800 | — | — |
| 2017-08-29 | $44.68 | $46.89 | 158,500 | — | — |
| 2017-08-28 | $44.98 | $47.20 | 148,200 | — | — |
| 2017-08-25 | $45.20 | $47.43 | 397,300 | — | — |
| 2017-08-24 | $45.16 | $47.39 | 670,600 | — | — |
| 2017-08-23 | $44.69 | $46.90 | 353,100 | — | — |
| 2017-08-22 | $42.69 | $44.80 | 205,500 | — | — |
| 2017-08-21 | $42.02 | $44.09 | 86,600 | — | — |
| 2017-08-18 | $42.44 | $44.54 | 289,500 | — | — |
| 2017-08-17 | $41.67 | $43.73 | 246,900 | — | — |
| 2017-08-16 | $42.25 | $44.34 | 433,400 | — | — |
| 2017-08-15 | $42.35 | $44.44 | 699,500 | — | — |
| 2017-08-14 | $42.17 | $44.25 | 1,450,400 | — | — |
| 2017-08-11 | $37.96 | $39.83 | 391,900 | — | — |
| 2017-08-10 | $36.74 | $38.55 | 358,100 | — | — |
| 2017-08-09 | $36.53 | $38.33 | 311,200 | — | — |
| 2017-08-08 | $37.13 | $38.96 | 363,900 | — | — |
| 2017-08-07 | $37.35 | $39.19 | 266,100 | — | — |
| 2017-08-04 | $37.05 | $38.88 | 237,700 | — | — |
| 2017-08-03 | $36.76 | $38.58 | 253,300 | — | — |
| 2017-08-02 | $36.80 | $38.62 | 208,000 | — | — |
| 2017-08-01 | $37.04 | $38.87 | 536,200 | — | — |
| 2017-07-31 | $36.32 | $38.11 | 393,500 | — | — |
| 2017-07-28 | $37.49 | $39.34 | 237,000 | — | — |
| 2017-07-27 | $38.05 | $39.93 | 183,500 | — | — |
| 2017-07-26 | $38.24 | $40.13 | 573,500 | — | — |
| 2017-07-25 | $38.50 | $40.40 | 448,100 | — | — |
| 2017-07-24 | $38.06 | $39.94 | 247,000 | — | — |
| 2017-07-21 | $38.75 | $40.66 | 276,600 | — | — |
| 2017-07-20 | $38.67 | $40.58 | 522,600 | — | — |
| 2017-07-19 | $38.80 | $40.72 | 830,100 | — | — |
| 2017-07-18 | $37.73 | $39.59 | 737,700 | — | — |
| 2017-07-17 | $39.96 | $41.93 | 475,400 | — | — |
| 2017-07-14 | $40.91 | $42.93 | 416,700 | — | — |
| 2017-07-13 | $41.69 | $43.75 | 469,700 | — | — |
| 2017-07-12 | $42.68 | $44.79 | 296,200 | — | — |
| 2017-07-11 | $42.20 | $44.28 | 333,400 | — | — |
| 2017-07-10 | $42.23 | $44.32 | 284,300 | — | — |
| 2017-07-07 | $41.57 | $43.62 | 256,900 | — | — |
| 2017-07-06 | $41.79 | $43.85 | 369,200 | — | — |
| 2017-07-05 | $42.71 | $44.82 | 448,400 | — | — |
| 2017-07-03 | $43.61 | $45.76 | 243,200 | — | — |
| 2017-06-30 | $42.64 | $44.75 | 325,700 | — | — |
| 2017-06-29 | $41.96 | $44.03 | 585,700 | — | — |
| 2017-06-28 | $41.97 | $44.04 | 424,500 | — | — |
| 2017-06-27 | $41.07 | $43.10 | 362,800 | — | — |
| 2017-06-26 | $41.09 | $43.12 | 270,700 | — | — |
| 2017-06-23 | $40.91 | $42.93 | 181,900 | — | — |
| 2017-06-22 | $41.43 | $43.48 | 335,000 | — | — |
| 2017-06-21 | $40.27 | $42.26 | 2,024,900 | — | — |
| 2017-06-20 | $42.60 | $44.70 | 644,900 | — | — |
| 2017-06-19 | $43.30 | $45.44 | 552,500 | — | — |
| 2017-06-16 | $42.10 | $44.18 | 326,400 | — | — |
| 2017-06-15 | $41.76 | $43.82 | 584,400 | — | — |
| 2017-06-14 | $41.80 | $43.86 | 813,200 | — | — |
| 2017-06-13 | $42.18 | $44.26 | 760,100 | — | — |
| 2017-06-12 | $42.37 | $44.46 | 438,000 | — | — |
| 2017-06-09 | $43.17 | $45.30 | 234,300 | — | — |
| 2017-06-08 | $44.03 | $46.20 | 552,200 | — | — |
| 2017-06-07 | $45.70 | $47.96 | 425,700 | — | — |
| 2017-06-06 | $45.92 | $48.19 | 259,700 | — | — |
| 2017-06-05 | $46.67 | $48.97 | 234,600 | — | — |
| 2017-06-02 | $46.20 | $48.48 | 307,600 | — | — |
| 2017-06-01 | $45.57 | $47.82 | 279,500 | — | — |
| 2017-05-31 | $44.56 | $46.76 | 277,000 | — | — |
| 2017-05-30 | $44.32 | $46.51 | 292,800 | — | — |
| 2017-05-26 | $44.50 | $46.70 | 335,100 | — | — |
| 2017-05-25 | $44.15 | $46.33 | 177,900 | — | — |
| 2017-05-24 | $42.60 | $44.70 | 259,500 | — | — |
| 2017-05-23 | $42.20 | $44.28 | 176,800 | — | — |
| 2017-05-22 | $42.23 | $44.32 | 307,200 | — | — |
| 2017-05-19 | $42.82 | $44.93 | 238,300 | — | — |
| 2017-05-18 | $41.69 | $43.75 | 796,900 | — | — |
| 2017-05-17 | $43.37 | $45.51 | 685,900 | — | — |
| 2017-05-16 | $43.66 | $45.82 | 335,200 | — | — |
| 2017-05-15 | $43.06 | $45.19 | 352,600 | — | — |
| 2017-05-12 | $42.04 | $44.12 | 274,900 | — | — |
| 2017-05-11 | $42.59 | $44.69 | 408,000 | — | — |
| 2017-05-10 | $42.05 | $44.13 | 313,600 | — | — |
| 2017-05-09 | $41.83 | $43.77 | 235,000 | — | — |
| 2017-05-08 | $41.87 | $43.81 | 286,700 | — | — |
| 2017-05-05 | $41.63 | $43.56 | 192,100 | — | — |
| 2017-05-04 | $41.44 | $43.36 | 189,800 | — | — |
| 2017-05-03 | $41.44 | $43.36 | 269,400 | — | — |
| 2017-05-02 | $40.29 | $42.16 | 367,500 | — | — |
| 2017-05-01 | $39.90 | $41.75 | 227,700 | — | — |
| 2017-04-28 | $39.07 | $40.88 | 172,100 | — | — |
| 2017-04-27 | $39.66 | $41.50 | 197,200 | — | — |
| 2017-04-26 | $39.08 | $40.89 | 292,800 | — | — |
| 2017-04-25 | $39.46 | $41.29 | 242,500 | — | — |
| 2017-04-24 | $39.78 | $41.63 | 651,700 | — | — |
| 2017-04-21 | $39.13 | $40.95 | 133,500 | — | — |
| 2017-04-20 | $39.02 | $40.83 | 249,700 | — | — |
| 2017-04-19 | $39.06 | $40.87 | 346,100 | — | — |
| 2017-04-18 | $39.22 | $41.04 | 402,200 | — | — |
| 2017-04-17 | $39.35 | $41.18 | 285,300 | — | — |
| 2017-04-13 | $38.78 | $40.58 | 140,500 | — | — |
| 2017-04-12 | $38.97 | $40.78 | 359,200 | — | — |
| 2017-04-11 | $39.15 | $40.97 | 162,800 | — | — |
| 2017-04-10 | $39.15 | $40.97 | 212,800 | — | — |
| 2017-04-07 | $39.53 | $41.36 | 262,400 | — | — |
| 2017-04-06 | $39.81 | $41.66 | 445,200 | — | — |
| 2017-04-05 | $39.81 | $41.66 | 462,800 | — | — |
| 2017-04-04 | $39.80 | $41.65 | 478,200 | — | — |
| 2017-04-03 | $39.30 | $41.12 | 556,900 | — | — |
| 2017-03-31 | $37.86 | $39.62 | 434,400 | — | — |
| 2017-03-30 | $38.47 | $40.25 | 177,600 | — | — |
| 2017-03-29 | $38.44 | $40.22 | 440,800 | — | — |
| 2017-03-28 | $38.37 | $40.15 | 232,300 | — | — |
| 2017-03-27 | $38.62 | $40.41 | 1,338,200 | — | — |
| 2017-03-24 | $39.01 | $40.82 | 732,200 | — | — |
| 2017-03-23 | $37.75 | $39.50 | 711,400 | — | — |
| 2017-03-22 | $36.73 | $38.43 | 522,600 | — | — |
| 2017-03-21 | $36.10 | $37.77 | 556,100 | — | — |
| 2017-03-20 | $36.01 | $37.68 | 392,800 | — | — |
| 2017-03-17 | $35.20 | $36.83 | 382,900 | — | — |
| 2017-03-16 | $35.58 | $37.23 | 301,000 | — | — |
| 2017-03-15 | $35.13 | $36.76 | 413,200 | — | — |
| 2017-03-14 | $34.80 | $36.41 | 601,000 | — | — |
| 2017-03-13 | $34.80 | $36.41 | 313,300 | — | — |
| 2017-03-10 | $33.85 | $35.42 | 306,300 | — | — |
| 2017-03-09 | $33.16 | $34.70 | 361,500 | — | — |
| 2017-03-08 | $33.02 | $34.55 | 121,600 | — | — |
| 2017-03-07 | $33.00 | $34.53 | 411,400 | — | — |
| 2017-03-06 | $33.20 | $34.74 | 389,600 | — | — |
| 2017-03-03 | $33.62 | $35.18 | 328,400 | — | — |
| 2017-03-02 | $32.57 | $34.08 | 265,300 | — | — |
| 2017-03-01 | $32.91 | $34.44 | 336,100 | — | — |
| 2017-02-28 | $31.80 | $33.28 | 371,900 | — | — |
| 2017-02-27 | $32.30 | $33.80 | 345,400 | — | — |
| 2017-02-24 | $32.57 | $34.08 | 421,900 | — | — |
| 2017-02-23 | $33.60 | $35.16 | 331,400 | — | — |
| 2017-02-22 | $34.82 | $36.44 | 180,900 | — | — |
| 2017-02-21 | $34.68 | $36.29 | 161,200 | — | — |
| 2017-02-17 | $34.62 | $36.23 | 319,500 | — | — |
| 2017-02-16 | $34.25 | $35.84 | 197,800 | — | — |
| 2017-02-15 | $35.13 | $36.76 | 397,900 | — | — |
| 2017-02-14 | $34.70 | $36.31 | 211,800 | — | — |
| 2017-02-13 | $34.49 | $36.09 | 634,500 | — | — |
| 2017-02-10 | $35.67 | $37.32 | 546,500 | — | — |
| 2017-02-09 | $35.30 | $36.94 | 568,900 | — | — |
| 2017-02-08 | $34.42 | $36.02 | 476,300 | — | — |
| 2017-02-07 | $33.22 | $34.76 | 279,200 | — | — |
| 2017-02-06 | $32.52 | $34.03 | 315,300 | — | — |
| 2017-02-03 | $32.36 | $33.86 | 299,300 | — | — |
| 2017-02-02 | $32.02 | $33.51 | 291,000 | — | — |
| 2017-02-01 | $31.35 | $32.80 | 317,000 | — | — |
| 2017-01-31 | $31.07 | $32.51 | 446,800 | — | — |
| 2017-01-30 | $30.84 | $32.27 | 284,800 | — | — |
| 2017-01-27 | $31.34 | $32.79 | 299,400 | — | — |
| 2017-01-26 | $31.90 | $33.38 | 197,900 | — | — |
| 2017-01-25 | $32.75 | $34.27 | 640,300 | — | — |
| 2017-01-24 | $33.20 | $34.74 | 608,100 | — | — |
| 2017-01-23 | $33.93 | $35.50 | 703,000 | — | — |
| 2017-01-20 | $32.64 | $34.15 | 545,900 | — | — |
| 2017-01-19 | $31.91 | $33.39 | 701,500 | — | — |
| 2017-01-18 | $31.91 | $33.39 | 750,000 | — | — |
| 2017-01-17 | $31.78 | $33.25 | 572,700 | — | — |
| 2017-01-13 | $31.55 | $33.01 | 475,200 | — | — |
| 2017-01-12 | $31.12 | $32.56 | 403,100 | — | — |
| 2017-01-11 | $30.92 | $32.35 | 1,065,600 | — | — |
| 2017-01-10 | $31.06 | $32.50 | 981,900 | — | — |
| 2017-01-09 | $29.84 | $31.22 | 957,400 | — | — |
| 2017-01-06 | $29.61 | $30.98 | 901,500 | — | — |
| 2017-01-05 | $28.56 | $29.88 | 376,700 | — | — |
| 2017-01-04 | $27.96 | $29.26 | 409,700 | — | — |
| 2017-01-03 | $28.25 | $29.56 | 586,900 | — | — |