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
- 1990-04-20 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 | $63.43 | $94.16 | 206,100 | — | — |
| 2017-12-28 | $65.08 | $96.61 | 139,800 | — | — |
| 2017-12-27 | $64.82 | $96.03 | 160,700 | — | — |
| 2017-12-26 | $64.18 | $95.08 | 128,800 | — | — |
| 2017-12-22 | $63.50 | $94.07 | 167,100 | — | — |
| 2017-12-21 | $64.01 | $94.83 | 178,200 | — | — |
| 2017-12-20 | $64.30 | $95.26 | 259,400 | — | — |
| 2017-12-19 | $63.18 | $93.60 | 261,800 | — | — |
| 2017-12-18 | $64.67 | $95.80 | 335,500 | — | — |
| 2017-12-15 | $62.38 | $92.41 | 775,400 | — | — |
| 2017-12-14 | $61.80 | $91.55 | 288,600 | — | — |
| 2017-12-13 | $63.47 | $94.03 | 272,200 | — | — |
| 2017-12-12 | $63.57 | $94.17 | 186,900 | — | — |
| 2017-12-11 | $63.32 | $93.80 | 350,000 | — | — |
| 2017-12-08 | $65.54 | $97.09 | 232,700 | — | — |
| 2017-12-07 | $65.37 | $96.84 | 199,000 | — | — |
| 2017-12-06 | $65.29 | $96.72 | 207,300 | — | — |
| 2017-12-05 | $64.60 | $95.70 | 199,700 | — | — |
| 2017-12-04 | $65.68 | $97.30 | 224,400 | — | — |
| 2017-12-01 | $65.63 | $97.23 | 185,700 | — | — |
| 2017-11-30 | $66.37 | $98.32 | 159,700 | — | — |
| 2017-11-29 | $65.49 | $97.02 | 132,500 | — | — |
| 2017-11-28 | $64.90 | $96.14 | 224,800 | — | — |
| 2017-11-27 | $63.64 | $94.28 | 186,600 | — | — |
| 2017-11-24 | $64.37 | $95.36 | 66,600 | — | — |
| 2017-11-22 | $65.06 | $96.38 | 139,300 | — | — |
| 2017-11-21 | $65.55 | $97.11 | 203,000 | — | — |
| 2017-11-20 | $64.84 | $96.06 | 275,300 | — | — |
| 2017-11-17 | $63.23 | $93.67 | 306,300 | — | — |
| 2017-11-16 | $61.94 | $91.76 | 232,800 | — | — |
| 2017-11-15 | $61.28 | $90.78 | 220,300 | — | — |
| 2017-11-14 | $62.02 | $91.88 | 321,700 | — | — |
| 2017-11-13 | $64.08 | $94.93 | 241,500 | — | — |
| 2017-11-10 | $63.47 | $94.03 | 331,600 | — | — |
| 2017-11-09 | $64.58 | $95.67 | 217,500 | — | — |
| 2017-11-08 | $65.50 | $97.03 | 198,600 | — | — |
| 2017-11-07 | $66.66 | $98.75 | 370,300 | — | — |
| 2017-11-06 | $65.92 | $97.66 | 295,100 | — | — |
| 2017-11-03 | $64.18 | $95.08 | 316,900 | — | — |
| 2017-11-02 | $63.86 | $94.60 | 339,600 | — | — |
| 2017-11-01 | $62.84 | $93.09 | 358,500 | — | — |
| 2017-10-31 | $63.69 | $94.35 | 503,600 | — | — |
| 2017-10-30 | $63.83 | $94.56 | 481,700 | — | — |
| 2017-10-27 | $63.15 | $93.55 | 1,079,000 | — | — |
| 2017-10-26 | $57.87 | $85.73 | 276,300 | — | — |
| 2017-10-25 | $56.59 | $83.83 | 386,100 | — | — |
| 2017-10-24 | $58.02 | $85.95 | 228,900 | — | — |
| 2017-10-23 | $57.53 | $85.23 | 229,900 | — | — |
| 2017-10-20 | $57.83 | $85.67 | 262,100 | — | — |
| 2017-10-19 | $57.67 | $85.43 | 301,400 | — | — |
| 2017-10-18 | $57.97 | $85.88 | 249,800 | — | — |
| 2017-10-17 | $58.38 | $86.49 | 213,200 | — | — |
| 2017-10-16 | $58.55 | $86.74 | 215,800 | — | — |
| 2017-10-13 | $58.43 | $86.56 | 148,200 | — | — |
| 2017-10-12 | $58.39 | $86.50 | 170,600 | — | — |
| 2017-10-11 | $58.23 | $86.26 | 283,700 | — | — |
| 2017-10-10 | $59.24 | $87.76 | 273,700 | — | — |
| 2017-10-09 | $58.62 | $86.84 | 241,000 | — | — |
| 2017-10-06 | $59.96 | $88.83 | 310,600 | — | — |
| 2017-10-05 | $59.05 | $87.48 | 180,700 | — | — |
| 2017-10-04 | $58.48 | $86.63 | 281,000 | — | — |
| 2017-10-03 | $58.92 | $87.29 | 333,600 | — | — |
| 2017-10-02 | $59.32 | $87.88 | 475,300 | — | — |
| 2017-09-29 | $57.95 | $85.85 | 291,900 | — | — |
| 2017-09-28 | $57.96 | $85.86 | 248,600 | — | — |
| 2017-09-27 | $58.90 | $87.06 | 379,100 | — | — |
| 2017-09-26 | $58.45 | $86.40 | 163,400 | — | — |
| 2017-09-25 | $58.24 | $86.09 | 174,100 | — | — |
| 2017-09-22 | $58.05 | $85.81 | 229,700 | — | — |
| 2017-09-21 | $57.53 | $85.04 | 226,100 | — | — |
| 2017-09-20 | $56.90 | $84.11 | 242,200 | — | — |
| 2017-09-19 | $56.51 | $83.53 | 229,300 | — | — |
| 2017-09-18 | $57.07 | $84.36 | 223,600 | — | — |
| 2017-09-15 | $56.96 | $84.20 | 445,100 | — | — |
| 2017-09-14 | $57.03 | $84.30 | 319,500 | — | — |
| 2017-09-13 | $57.28 | $84.67 | 418,700 | — | — |
| 2017-09-12 | $56.56 | $83.60 | 213,600 | — | — |
| 2017-09-11 | $55.19 | $81.58 | 237,300 | — | — |
| 2017-09-08 | $55.72 | $82.36 | 271,900 | — | — |
| 2017-09-07 | $55.51 | $82.05 | 294,400 | — | — |
| 2017-09-06 | $56.01 | $82.79 | 295,300 | — | — |
| 2017-09-05 | $55.32 | $81.77 | 350,700 | — | — |
| 2017-09-01 | $55.07 | $81.40 | 201,700 | — | — |
| 2017-08-31 | $55.23 | $81.64 | 466,700 | — | — |
| 2017-08-30 | $53.12 | $78.52 | 309,900 | — | — |
| 2017-08-29 | $52.52 | $77.63 | 480,600 | — | — |
| 2017-08-28 | $52.02 | $76.89 | 657,300 | — | — |
| 2017-08-25 | $51.79 | $76.55 | 337,000 | — | — |
| 2017-08-24 | $50.33 | $74.40 | 183,700 | — | — |
| 2017-08-23 | $49.64 | $73.38 | 224,900 | — | — |
| 2017-08-22 | $49.49 | $73.15 | 276,300 | — | — |
| 2017-08-21 | $48.69 | $71.97 | 219,200 | — | — |
| 2017-08-18 | $49.40 | $73.02 | 233,900 | — | — |
| 2017-08-17 | $50.00 | $73.91 | 345,100 | — | — |
| 2017-08-16 | $50.90 | $75.24 | 226,900 | — | — |
| 2017-08-15 | $51.41 | $75.99 | 218,700 | — | — |
| 2017-08-14 | $52.75 | $77.97 | 257,800 | — | — |
| 2017-08-11 | $52.36 | $77.40 | 311,500 | — | — |
| 2017-08-10 | $51.47 | $76.08 | 308,500 | — | — |
| 2017-08-09 | $53.51 | $79.10 | 267,800 | — | — |
| 2017-08-08 | $53.54 | $79.14 | 436,500 | — | — |
| 2017-08-07 | $53.21 | $78.65 | 286,500 | — | — |
| 2017-08-04 | $53.14 | $78.55 | 259,000 | — | — |
| 2017-08-03 | $52.74 | $77.96 | 445,700 | — | — |
| 2017-08-02 | $53.23 | $78.68 | 684,500 | — | — |
| 2017-08-01 | $54.47 | $80.52 | 1,493,700 | — | — |
| 2017-07-31 | $49.02 | $72.46 | 684,300 | — | — |
| 2017-07-28 | $47.37 | $70.02 | 535,700 | — | — |
| 2017-07-27 | $48.99 | $72.41 | 518,200 | — | — |
| 2017-07-26 | $48.68 | $71.96 | 331,200 | — | — |
| 2017-07-25 | $49.71 | $73.48 | 644,800 | — | — |
| 2017-07-24 | $49.00 | $72.43 | 386,500 | — | — |
| 2017-07-21 | $49.00 | $72.43 | 445,300 | — | — |
| 2017-07-20 | $48.56 | $71.78 | 287,200 | — | — |
| 2017-07-19 | $49.60 | $73.32 | 263,100 | — | — |
| 2017-07-18 | $49.04 | $72.49 | 275,600 | — | — |
| 2017-07-17 | $50.00 | $73.91 | 484,000 | — | — |
| 2017-07-14 | $50.36 | $74.44 | 248,800 | — | — |
| 2017-07-13 | $50.50 | $74.65 | 429,100 | — | — |
| 2017-07-12 | $49.88 | $73.73 | 368,700 | — | — |
| 2017-07-11 | $49.38 | $72.99 | 451,600 | — | — |
| 2017-07-10 | $49.75 | $73.54 | 588,300 | — | — |
| 2017-07-07 | $50.27 | $74.31 | 247,000 | — | — |
| 2017-07-06 | $49.40 | $73.02 | 519,900 | — | — |
| 2017-07-05 | $49.75 | $73.54 | 333,500 | — | — |
| 2017-07-03 | $49.54 | $73.23 | 229,900 | — | — |
| 2017-06-30 | $48.24 | $71.31 | 395,800 | — | — |
| 2017-06-29 | $47.03 | $69.52 | 301,000 | — | — |
| 2017-06-28 | $48.35 | $71.47 | 560,100 | — | — |
| 2017-06-27 | $48.05 | $70.83 | 824,400 | — | — |
| 2017-06-26 | $49.08 | $72.35 | 266,400 | — | — |
| 2017-06-23 | $48.25 | $71.13 | 281,000 | — | — |
| 2017-06-22 | $47.17 | $69.54 | 296,400 | — | — |
| 2017-06-21 | $47.41 | $69.89 | 277,900 | — | — |
| 2017-06-20 | $47.86 | $70.55 | 390,700 | — | — |
| 2017-06-19 | $49.96 | $73.65 | 308,800 | — | — |
| 2017-06-16 | $49.42 | $72.85 | 467,400 | — | — |
| 2017-06-15 | $49.99 | $73.69 | 374,400 | — | — |
| 2017-06-14 | $49.98 | $73.68 | 382,000 | — | — |
| 2017-06-13 | $50.00 | $73.71 | 435,400 | — | — |
| 2017-06-12 | $49.70 | $73.27 | 495,600 | — | — |
| 2017-06-09 | $50.59 | $74.58 | 840,200 | — | — |
| 2017-06-08 | $47.61 | $70.18 | 292,600 | — | — |
| 2017-06-07 | $46.52 | $68.58 | 344,900 | — | — |
| 2017-06-06 | $46.84 | $69.05 | 392,100 | — | — |
| 2017-06-05 | $47.37 | $69.83 | 314,300 | — | — |
| 2017-06-02 | $47.96 | $70.70 | 450,300 | — | — |
| 2017-06-01 | $47.38 | $69.85 | 419,600 | — | — |
| 2017-05-31 | $46.86 | $69.08 | 430,300 | — | — |
| 2017-05-30 | $46.57 | $68.65 | 356,400 | — | — |
| 2017-05-26 | $47.38 | $69.85 | 474,700 | — | — |
| 2017-05-25 | $47.03 | $69.33 | 577,400 | — | — |
| 2017-05-24 | $46.37 | $68.36 | 320,600 | — | — |
| 2017-05-23 | $46.80 | $68.99 | 260,700 | — | — |
| 2017-05-22 | $46.27 | $68.21 | 326,300 | — | — |
| 2017-05-19 | $46.88 | $69.11 | 365,200 | — | — |
| 2017-05-18 | $46.25 | $68.18 | 551,000 | — | — |
| 2017-05-17 | $45.71 | $67.38 | 698,600 | — | — |
| 2017-05-16 | $47.79 | $70.45 | 442,600 | — | — |
| 2017-05-15 | $48.38 | $71.32 | 368,500 | — | — |
| 2017-05-12 | $48.38 | $71.32 | 604,200 | — | — |
| 2017-05-11 | $49.33 | $72.72 | 409,600 | — | — |
| 2017-05-10 | $49.15 | $72.45 | 559,400 | — | — |
| 2017-05-09 | $49.81 | $73.43 | 584,400 | — | — |
| 2017-05-08 | $50.94 | $75.09 | 429,600 | — | — |
| 2017-05-05 | $52.67 | $77.64 | 303,900 | — | — |
| 2017-05-04 | $53.09 | $78.26 | 387,800 | — | — |
| 2017-05-03 | $53.09 | $78.26 | 655,600 | — | — |
| 2017-05-02 | $54.13 | $79.80 | 1,191,800 | — | — |
| 2017-05-01 | $53.27 | $78.53 | 661,700 | — | — |
| 2017-04-28 | $52.71 | $77.70 | 338,400 | — | — |
| 2017-04-27 | $53.65 | $79.09 | 167,600 | — | — |
| 2017-04-26 | $53.80 | $79.31 | 262,400 | — | — |
| 2017-04-25 | $53.84 | $79.37 | 268,200 | — | — |
| 2017-04-24 | $52.86 | $77.92 | 322,000 | — | — |
| 2017-04-21 | $51.68 | $76.18 | 227,000 | — | — |
| 2017-04-20 | $52.33 | $77.14 | 293,100 | — | — |
| 2017-04-19 | $51.75 | $76.29 | 498,600 | — | — |
| 2017-04-18 | $52.41 | $77.26 | 475,700 | — | — |
| 2017-04-17 | $52.45 | $77.32 | 303,900 | — | — |
| 2017-04-13 | $51.65 | $76.14 | 498,800 | — | — |
| 2017-04-12 | $52.94 | $78.04 | 656,100 | — | — |
| 2017-04-11 | $53.69 | $79.15 | 514,900 | — | — |
| 2017-04-10 | $53.64 | $79.07 | 724,700 | — | — |
| 2017-04-07 | $53.82 | $79.34 | 1,415,800 | — | — |
| 2017-04-06 | $49.52 | $73.00 | 696,600 | — | — |
| 2017-04-05 | $50.76 | $74.83 | 797,100 | — | — |
| 2017-04-04 | $49.85 | $73.49 | 496,700 | — | — |
| 2017-04-03 | $50.23 | $74.05 | 532,400 | — | — |
| 2017-03-31 | $50.19 | $73.99 | 776,900 | — | — |
| 2017-03-30 | $50.26 | $74.09 | 1,378,200 | — | — |
| 2017-03-29 | $48.73 | $71.84 | 673,900 | — | — |
| 2017-03-28 | $46.88 | $68.92 | 358,000 | — | — |
| 2017-03-27 | $46.52 | $68.39 | 388,300 | — | — |
| 2017-03-24 | $46.59 | $68.49 | 326,900 | — | — |
| 2017-03-23 | $46.84 | $68.86 | 331,900 | — | — |
| 2017-03-22 | $46.36 | $68.15 | 396,600 | — | — |
| 2017-03-21 | $46.51 | $68.37 | 769,300 | — | — |
| 2017-03-20 | $47.94 | $70.48 | 629,600 | — | — |
| 2017-03-17 | $48.98 | $72.00 | 1,036,500 | — | — |
| 2017-03-16 | $50.86 | $74.77 | 406,100 | — | — |
| 2017-03-15 | $52.39 | $77.02 | 365,700 | — | — |
| 2017-03-14 | $50.82 | $74.71 | 163,300 | — | — |
| 2017-03-13 | $51.19 | $75.25 | 178,700 | — | — |
| 2017-03-10 | $51.79 | $76.13 | 252,000 | — | — |
| 2017-03-09 | $50.92 | $74.86 | 249,500 | — | — |
| 2017-03-08 | $51.21 | $75.28 | 213,500 | — | — |
| 2017-03-07 | $52.14 | $76.65 | 209,900 | — | — |
| 2017-03-06 | $52.46 | $77.12 | 194,200 | — | — |
| 2017-03-03 | $53.12 | $78.09 | 380,300 | — | — |
| 2017-03-02 | $52.77 | $77.58 | 355,600 | — | — |
| 2017-03-01 | $54.22 | $79.71 | 615,300 | — | — |
| 2017-02-28 | $53.01 | $77.93 | 473,100 | — | — |
| 2017-02-27 | $54.68 | $80.38 | 501,100 | — | — |
| 2017-02-24 | $53.91 | $79.25 | 522,000 | — | — |
| 2017-02-23 | $53.13 | $78.10 | 730,300 | — | — |
| 2017-02-22 | $54.31 | $79.84 | 581,700 | — | — |
| 2017-02-21 | $55.01 | $80.87 | 727,800 | — | — |
| 2017-02-17 | $53.41 | $78.52 | 1,863,900 | — | — |
| 2017-02-16 | $54.97 | $80.81 | 266,700 | — | — |
| 2017-02-15 | $55.04 | $80.91 | 324,000 | — | — |
| 2017-02-14 | $54.51 | $80.13 | 309,000 | — | — |
| 2017-02-13 | $53.97 | $79.34 | 249,900 | — | — |
| 2017-02-10 | $54.64 | $80.32 | 201,100 | — | — |
| 2017-02-09 | $53.87 | $79.19 | 304,600 | — | — |
| 2017-02-08 | $53.23 | $78.25 | 259,200 | — | — |
| 2017-02-07 | $54.02 | $79.41 | 424,700 | — | — |
| 2017-02-06 | $53.93 | $79.28 | 272,600 | — | — |
| 2017-02-03 | $55.54 | $81.65 | 299,500 | — | — |
| 2017-02-02 | $54.87 | $80.66 | 166,700 | — | — |
| 2017-02-01 | $55.99 | $82.31 | 173,100 | — | — |
| 2017-01-31 | $56.13 | $82.52 | 346,500 | — | — |
| 2017-01-30 | $57.42 | $84.41 | 230,700 | — | — |
| 2017-01-27 | $58.19 | $85.54 | 204,300 | — | — |
| 2017-01-26 | $58.83 | $86.48 | 236,300 | — | — |
| 2017-01-25 | $59.58 | $87.59 | 278,200 | — | — |
| 2017-01-24 | $57.88 | $85.09 | 288,600 | — | — |
| 2017-01-23 | $54.76 | $80.50 | 201,700 | — | — |
| 2017-01-20 | $55.88 | $82.15 | 296,300 | — | — |
| 2017-01-19 | $55.39 | $81.43 | 248,800 | — | — |
| 2017-01-18 | $55.34 | $81.35 | 314,900 | — | — |
| 2017-01-17 | $54.29 | $79.81 | 354,600 | — | — |
| 2017-01-13 | $55.07 | $80.96 | 193,100 | — | — |
| 2017-01-12 | $54.11 | $79.55 | 244,500 | — | — |
| 2017-01-11 | $54.77 | $80.52 | 205,800 | — | — |
| 2017-01-10 | $54.55 | $80.19 | 423,200 | — | — |
| 2017-01-09 | $52.99 | $77.90 | 466,600 | — | — |
| 2017-01-06 | $54.66 | $80.35 | 307,400 | — | — |
| 2017-01-05 | $55.80 | $82.03 | 238,700 | — | — |
| 2017-01-04 | $56.76 | $83.44 | 275,800 | — | — |
| 2017-01-03 | $55.17 | $81.10 | 266,700 | — | — |