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
- 1997-01-09 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 | $64.69 | $116.26 | 112,400 | — | — |
| 2017-12-28 | $65.09 | $116.98 | 134,300 | — | — |
| 2017-12-27 | $64.24 | $115.45 | 126,000 | — | — |
| 2017-12-26 | $63.95 | $114.93 | 101,000 | — | — |
| 2017-12-22 | $64.05 | $115.11 | 147,500 | — | — |
| 2017-12-21 | $62.74 | $112.76 | 117,700 | — | — |
| 2017-12-20 | $61.14 | $109.88 | 73,200 | — | — |
| 2017-12-19 | $60.30 | $108.37 | 118,200 | — | — |
| 2017-12-18 | $60.55 | $108.82 | 101,100 | — | — |
| 2017-12-15 | $58.69 | $105.48 | 249,300 | — | — |
| 2017-12-14 | $56.54 | $101.61 | 102,800 | — | — |
| 2017-12-13 | $57.01 | $102.46 | 86,600 | — | — |
| 2017-12-12 | $56.30 | $101.18 | 84,700 | — | — |
| 2017-12-11 | $56.75 | $101.99 | 79,900 | — | — |
| 2017-12-08 | $57.20 | $102.80 | 116,200 | — | — |
| 2017-12-07 | $58.02 | $104.27 | 97,000 | — | — |
| 2017-12-06 | $58.12 | $104.45 | 80,300 | — | — |
| 2017-12-05 | $58.29 | $104.76 | 82,600 | — | — |
| 2017-12-04 | $59.13 | $106.27 | 80,900 | — | — |
| 2017-12-01 | $59.84 | $107.55 | 104,000 | — | — |
| 2017-11-30 | $60.66 | $109.02 | 110,200 | — | — |
| 2017-11-29 | $60.47 | $108.68 | 111,500 | — | — |
| 2017-11-28 | $61.24 | $110.06 | 92,300 | — | — |
| 2017-11-27 | $60.44 | $108.62 | 70,600 | — | — |
| 2017-11-24 | $60.42 | $108.59 | 51,000 | — | — |
| 2017-11-22 | $61.14 | $109.88 | 106,200 | — | — |
| 2017-11-21 | $61.43 | $110.40 | 128,000 | — | — |
| 2017-11-20 | $60.01 | $107.85 | 107,600 | — | — |
| 2017-11-17 | $58.61 | $105.33 | 66,400 | — | — |
| 2017-11-16 | $59.28 | $106.54 | 63,700 | — | — |
| 2017-11-15 | $57.93 | $104.11 | 86,900 | — | — |
| 2017-11-14 | $58.69 | $105.48 | 114,200 | — | — |
| 2017-11-13 | $58.41 | $104.98 | 66,500 | — | — |
| 2017-11-10 | $58.95 | $105.95 | 96,900 | — | — |
| 2017-11-09 | $57.82 | $103.91 | 133,800 | — | — |
| 2017-11-08 | $58.54 | $105.21 | 99,200 | — | — |
| 2017-11-07 | $57.99 | $104.22 | 351,900 | — | — |
| 2017-11-06 | $59.85 | $107.56 | 93,300 | — | — |
| 2017-11-03 | $59.13 | $106.27 | 61,100 | — | — |
| 2017-11-02 | $58.77 | $105.62 | 87,000 | — | — |
| 2017-11-01 | $57.53 | $103.39 | 83,400 | — | — |
| 2017-10-31 | $57.53 | $103.39 | 110,600 | — | — |
| 2017-10-30 | $56.38 | $101.33 | 85,400 | — | — |
| 2017-10-27 | $56.64 | $101.79 | 77,800 | — | — |
| 2017-10-26 | $56.43 | $101.42 | 87,500 | — | — |
| 2017-10-25 | $56.26 | $101.11 | 51,800 | — | — |
| 2017-10-24 | $56.32 | $101.22 | 76,600 | — | — |
| 2017-10-23 | $55.55 | $99.84 | 65,400 | — | — |
| 2017-10-20 | $55.61 | $99.94 | 100,500 | — | — |
| 2017-10-19 | $54.42 | $97.80 | 56,600 | — | — |
| 2017-10-18 | $54.37 | $97.71 | 79,200 | — | — |
| 2017-10-17 | $54.38 | $97.73 | 81,600 | — | — |
| 2017-10-16 | $54.95 | $98.76 | 148,800 | — | — |
| 2017-10-13 | $55.13 | $99.08 | 272,900 | — | — |
| 2017-10-12 | $57.13 | $102.67 | 48,300 | — | — |
| 2017-10-11 | $56.92 | $102.30 | 72,700 | — | — |
| 2017-10-10 | $56.47 | $101.49 | 123,800 | — | — |
| 2017-10-09 | $57.33 | $103.03 | 124,100 | — | — |
| 2017-10-06 | $56.20 | $101.00 | 149,700 | — | — |
| 2017-10-05 | $55.91 | $100.48 | 68,100 | — | — |
| 2017-10-04 | $55.59 | $99.91 | 90,600 | — | — |
| 2017-10-03 | $55.53 | $99.64 | 84,300 | — | — |
| 2017-10-02 | $54.80 | $98.33 | 79,200 | — | — |
| 2017-09-29 | $54.00 | $96.89 | 72,400 | — | — |
| 2017-09-28 | $54.11 | $97.09 | 63,600 | — | — |
| 2017-09-27 | $54.06 | $97.00 | 133,900 | — | — |
| 2017-09-26 | $53.36 | $95.74 | 60,300 | — | — |
| 2017-09-25 | $53.24 | $95.53 | 66,200 | — | — |
| 2017-09-22 | $52.83 | $94.79 | 93,200 | — | — |
| 2017-09-21 | $52.69 | $94.54 | 93,900 | — | — |
| 2017-09-20 | $52.45 | $94.11 | 108,600 | — | — |
| 2017-09-19 | $52.11 | $93.50 | 72,300 | — | — |
| 2017-09-18 | $51.65 | $92.68 | 51,500 | — | — |
| 2017-09-15 | $51.08 | $91.65 | 163,700 | — | — |
| 2017-09-14 | $51.04 | $91.58 | 125,500 | — | — |
| 2017-09-13 | $50.99 | $91.49 | 126,700 | — | — |
| 2017-09-12 | $50.55 | $90.70 | 78,700 | — | — |
| 2017-09-11 | $50.39 | $90.41 | 105,600 | — | — |
| 2017-09-08 | $49.46 | $88.75 | 348,100 | — | — |
| 2017-09-07 | $49.63 | $89.05 | 281,800 | — | — |
| 2017-09-06 | $50.67 | $90.92 | 345,900 | — | — |
| 2017-09-05 | $47.89 | $85.93 | 77,700 | — | — |
| 2017-09-01 | $47.99 | $86.11 | 41,900 | — | — |
| 2017-08-31 | $47.91 | $85.96 | 51,400 | — | — |
| 2017-08-30 | $47.48 | $85.19 | 61,300 | — | — |
| 2017-08-29 | $47.75 | $85.68 | 104,200 | — | — |
| 2017-08-28 | $47.31 | $84.89 | 65,000 | — | — |
| 2017-08-25 | $46.81 | $83.99 | 81,800 | — | — |
| 2017-08-24 | $46.00 | $82.54 | 166,700 | — | — |
| 2017-08-23 | $46.01 | $82.56 | 84,700 | — | — |
| 2017-08-22 | $46.42 | $83.29 | 102,900 | — | — |
| 2017-08-21 | $46.40 | $83.26 | 43,000 | — | — |
| 2017-08-18 | $46.32 | $83.11 | 110,300 | — | — |
| 2017-08-17 | $46.12 | $82.75 | 67,700 | — | — |
| 2017-08-16 | $46.72 | $83.83 | 90,200 | — | — |
| 2017-08-15 | $46.86 | $84.08 | 91,200 | — | — |
| 2017-08-14 | $47.00 | $84.33 | 104,600 | — | — |
| 2017-08-11 | $46.79 | $83.96 | 133,400 | — | — |
| 2017-08-10 | $47.69 | $85.57 | 220,600 | — | — |
| 2017-08-09 | $47.09 | $84.49 | 294,600 | — | — |
| 2017-08-08 | $47.48 | $85.19 | 515,700 | — | — |
| 2017-08-07 | $43.33 | $77.75 | 167,300 | — | — |
| 2017-08-04 | $41.67 | $74.77 | 103,900 | — | — |
| 2017-08-03 | $41.88 | $75.15 | 87,200 | — | — |
| 2017-08-02 | $41.39 | $74.27 | 79,900 | — | — |
| 2017-08-01 | $41.37 | $74.23 | 30,300 | — | — |
| 2017-07-31 | $41.36 | $74.21 | 38,100 | — | — |
| 2017-07-28 | $41.49 | $74.45 | 37,600 | — | — |
| 2017-07-27 | $41.83 | $75.06 | 75,200 | — | — |
| 2017-07-26 | $41.94 | $75.25 | 104,400 | — | — |
| 2017-07-25 | $42.76 | $76.72 | 141,200 | — | — |
| 2017-07-24 | $41.45 | $74.37 | 58,700 | — | — |
| 2017-07-21 | $41.67 | $74.77 | 93,500 | — | — |
| 2017-07-20 | $41.69 | $74.80 | 38,900 | — | — |
| 2017-07-19 | $42.11 | $75.56 | 135,900 | — | — |
| 2017-07-18 | $41.78 | $74.97 | 76,400 | — | — |
| 2017-07-17 | $41.97 | $75.31 | 96,700 | — | — |
| 2017-07-14 | $41.72 | $74.86 | 125,800 | — | — |
| 2017-07-13 | $41.99 | $75.34 | 82,600 | — | — |
| 2017-07-12 | $41.95 | $75.27 | 90,700 | — | — |
| 2017-07-11 | $41.83 | $75.06 | 58,300 | — | — |
| 2017-07-10 | $41.67 | $74.77 | 65,000 | — | — |
| 2017-07-07 | $41.86 | $75.11 | 90,900 | — | — |
| 2017-07-06 | $41.37 | $74.23 | 62,300 | — | — |
| 2017-07-05 | $41.97 | $75.31 | 60,800 | — | — |
| 2017-07-03 | $42.53 | $76.31 | 43,900 | — | — |
| 2017-06-30 | $42.67 | $76.56 | 134,000 | — | — |
| 2017-06-29 | $42.05 | $75.45 | 61,100 | — | — |
| 2017-06-28 | $42.74 | $76.69 | 151,900 | — | — |
| 2017-06-27 | $42.59 | $76.26 | 105,800 | — | — |
| 2017-06-26 | $42.35 | $75.83 | 69,000 | — | — |
| 2017-06-23 | $42.24 | $75.63 | 178,800 | — | — |
| 2017-06-22 | $41.79 | $74.83 | 101,200 | — | — |
| 2017-06-21 | $41.13 | $73.64 | 84,100 | — | — |
| 2017-06-20 | $42.32 | $75.77 | 63,200 | — | — |
| 2017-06-19 | $43.21 | $77.37 | 44,600 | — | — |
| 2017-06-16 | $43.25 | $77.44 | 158,100 | — | — |
| 2017-06-15 | $43.19 | $77.33 | 63,300 | — | — |
| 2017-06-14 | $43.61 | $78.08 | 53,400 | — | — |
| 2017-06-13 | $43.98 | $78.75 | 55,400 | — | — |
| 2017-06-12 | $43.89 | $78.59 | 54,900 | — | — |
| 2017-06-09 | $44.53 | $79.73 | 128,500 | — | — |
| 2017-06-08 | $43.39 | $77.69 | 62,300 | — | — |
| 2017-06-07 | $42.33 | $75.79 | 65,100 | — | — |
| 2017-06-06 | $42.95 | $76.90 | 49,700 | — | — |
| 2017-06-05 | $43.17 | $77.30 | 44,100 | — | — |
| 2017-06-02 | $43.56 | $77.99 | 89,800 | — | — |
| 2017-06-01 | $43.44 | $77.78 | 129,200 | — | — |
| 2017-05-31 | $42.79 | $76.62 | 110,900 | — | — |
| 2017-05-30 | $41.90 | $75.02 | 68,300 | — | — |
| 2017-05-26 | $42.01 | $75.22 | 54,000 | — | — |
| 2017-05-25 | $42.37 | $75.86 | 65,600 | — | — |
| 2017-05-24 | $42.64 | $76.35 | 115,600 | — | — |
| 2017-05-23 | $42.61 | $76.29 | 98,400 | — | — |
| 2017-05-22 | $42.09 | $75.36 | 109,400 | — | — |
| 2017-05-19 | $41.23 | $73.82 | 148,300 | — | — |
| 2017-05-18 | $40.72 | $72.91 | 146,500 | — | — |
| 2017-05-17 | $40.65 | $72.78 | 187,600 | — | — |
| 2017-05-16 | $41.48 | $74.27 | 105,600 | — | — |
| 2017-05-15 | $41.80 | $74.84 | 162,300 | — | — |
| 2017-05-12 | $42.14 | $75.45 | 122,600 | — | — |
| 2017-05-11 | $42.41 | $75.94 | 133,800 | — | — |
| 2017-05-10 | $42.25 | $75.65 | 162,700 | — | — |
| 2017-05-09 | $42.51 | $76.11 | 310,600 | — | — |
| 2017-05-08 | $39.27 | $70.31 | 116,500 | — | — |
| 2017-05-05 | $40.15 | $71.89 | 143,600 | — | — |
| 2017-05-04 | $39.90 | $71.44 | 142,300 | — | — |
| 2017-05-03 | $39.79 | $71.24 | 213,700 | — | — |
| 2017-05-02 | $39.67 | $71.03 | 189,300 | — | — |
| 2017-05-01 | $38.92 | $69.69 | 167,400 | — | — |
| 2017-04-28 | $38.84 | $69.54 | 140,000 | — | — |
| 2017-04-27 | $38.79 | $69.45 | 114,400 | — | — |
| 2017-04-26 | $38.42 | $68.79 | 119,800 | — | — |
| 2017-04-25 | $37.45 | $67.05 | 64,200 | — | — |
| 2017-04-24 | $36.65 | $65.62 | 46,000 | — | — |
| 2017-04-21 | $35.75 | $64.01 | 100,500 | — | — |
| 2017-04-20 | $35.55 | $63.65 | 229,200 | — | — |
| 2017-04-19 | $34.34 | $61.49 | 114,400 | — | — |
| 2017-04-18 | $34.41 | $61.61 | 206,900 | — | — |
| 2017-04-17 | $34.46 | $61.70 | 115,600 | — | — |
| 2017-04-13 | $34.52 | $61.81 | 204,300 | — | — |
| 2017-04-12 | $35.83 | $64.15 | 84,500 | — | — |
| 2017-04-11 | $36.50 | $65.35 | 66,200 | — | — |
| 2017-04-10 | $35.84 | $64.17 | 56,300 | — | — |
| 2017-04-07 | $35.80 | $64.10 | 75,900 | — | — |
| 2017-04-06 | $35.68 | $63.89 | 62,600 | — | — |
| 2017-04-05 | $35.05 | $62.76 | 92,300 | — | — |
| 2017-04-04 | $34.95 | $62.58 | 77,700 | — | — |
| 2017-04-03 | $35.13 | $62.90 | 97,000 | — | — |
| 2017-03-31 | $36.11 | $64.66 | 117,200 | — | — |
| 2017-03-30 | $35.98 | $64.42 | 60,200 | — | — |
| 2017-03-29 | $36.01 | $64.48 | 68,000 | — | — |
| 2017-03-28 | $36.03 | $64.35 | 140,500 | — | — |
| 2017-03-27 | $35.80 | $63.94 | 78,400 | — | — |
| 2017-03-24 | $35.87 | $64.07 | 86,800 | — | — |
| 2017-03-23 | $35.93 | $64.17 | 134,100 | — | — |
| 2017-03-22 | $35.74 | $63.83 | 115,600 | — | — |
| 2017-03-21 | $35.94 | $64.19 | 123,900 | — | — |
| 2017-03-20 | $36.45 | $65.10 | 80,400 | — | — |
| 2017-03-17 | $36.78 | $65.69 | 334,400 | — | — |
| 2017-03-16 | $36.97 | $66.03 | 103,200 | — | — |
| 2017-03-15 | $36.66 | $65.48 | 86,000 | — | — |
| 2017-03-14 | $35.66 | $63.69 | 60,300 | — | — |
| 2017-03-13 | $36.18 | $64.62 | 90,300 | — | — |
| 2017-03-10 | $36.09 | $64.42 | 154,300 | — | — |
| 2017-03-09 | $35.38 | $63.15 | 86,700 | — | — |
| 2017-03-08 | $35.09 | $62.64 | 87,100 | — | — |
| 2017-03-07 | $35.33 | $63.07 | 94,800 | — | — |
| 2017-03-06 | $35.81 | $63.92 | 113,500 | — | — |
| 2017-03-03 | $35.45 | $63.28 | 192,800 | — | — |
| 2017-03-02 | $36.17 | $64.57 | 118,400 | — | — |
| 2017-03-01 | $37.16 | $66.33 | 176,400 | — | — |
| 2017-02-28 | $37.00 | $66.05 | 278,000 | — | — |
| 2017-02-27 | $38.40 | $68.55 | 111,800 | — | — |
| 2017-02-24 | $38.88 | $69.40 | 57,400 | — | — |
| 2017-02-23 | $37.71 | $67.31 | 186,100 | — | — |
| 2017-02-22 | $38.47 | $68.67 | 137,900 | — | — |
| 2017-02-21 | $38.49 | $68.71 | 32,500 | — | — |
| 2017-02-17 | $37.73 | $67.35 | 58,000 | — | — |
| 2017-02-16 | $37.86 | $67.58 | 89,500 | — | — |
| 2017-02-15 | $37.79 | $67.46 | 48,100 | — | — |
| 2017-02-14 | $37.79 | $67.46 | 52,800 | — | — |
| 2017-02-13 | $38.37 | $68.49 | 22,500 | — | — |
| 2017-02-10 | $38.27 | $68.31 | 38,500 | — | — |
| 2017-02-09 | $38.29 | $68.35 | 40,300 | — | — |
| 2017-02-08 | $37.69 | $67.28 | 68,500 | — | — |
| 2017-02-07 | $38.58 | $68.87 | 44,500 | — | — |
| 2017-02-06 | $38.39 | $68.53 | 38,700 | — | — |
| 2017-02-03 | $38.87 | $69.38 | 31,900 | — | — |
| 2017-02-02 | $38.31 | $68.39 | 34,300 | — | — |
| 2017-02-01 | $38.84 | $69.33 | 38,500 | — | — |
| 2017-01-31 | $39.18 | $69.94 | 98,100 | — | — |
| 2017-01-30 | $38.01 | $67.85 | 42,300 | — | — |
| 2017-01-27 | $38.98 | $69.58 | 29,000 | — | — |
| 2017-01-26 | $38.93 | $69.49 | 54,700 | — | — |
| 2017-01-25 | $39.50 | $70.51 | 40,800 | — | — |
| 2017-01-24 | $38.37 | $68.49 | 47,800 | — | — |
| 2017-01-23 | $37.55 | $67.03 | 48,700 | — | — |
| 2017-01-20 | $37.71 | $67.31 | 53,100 | — | — |
| 2017-01-19 | $38.02 | $67.87 | 62,800 | — | — |
| 2017-01-18 | $38.33 | $68.42 | 36,300 | — | — |
| 2017-01-17 | $38.09 | $67.99 | 45,900 | — | — |
| 2017-01-13 | $38.84 | $69.33 | 73,400 | — | — |
| 2017-01-12 | $37.87 | $67.60 | 81,300 | — | — |
| 2017-01-11 | $38.24 | $68.26 | 94,700 | — | — |
| 2017-01-10 | $38.10 | $68.01 | 85,400 | — | — |
| 2017-01-09 | $37.57 | $67.06 | 54,700 | — | — |
| 2017-01-06 | $38.24 | $68.26 | 31,500 | — | — |
| 2017-01-05 | $38.85 | $69.35 | 50,500 | — | — |
| 2017-01-04 | $39.60 | $70.69 | 67,600 | — | — |
| 2017-01-03 | $39.56 | $70.62 | 97,900 | — | — |