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
- 2003-04-10 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 | $66.92 | $118.02 | 522,994 | — | — |
| 2017-12-28 | $66.89 | $117.96 | 639,246 | — | — |
| 2017-12-27 | $66.77 | $117.74 | 277,772 | — | — |
| 2017-12-26 | $66.19 | $116.72 | 66,240 | — | — |
| 2017-12-22 | $66.41 | $117.11 | 104,865 | — | — |
| 2017-12-21 | $66.28 | $116.88 | 619,507 | — | — |
| 2017-12-20 | $65.13 | $114.86 | 187,617 | — | — |
| 2017-12-19 | $65.06 | $114.73 | 96,798 | — | — |
| 2017-12-18 | $65.24 | $115.04 | 86,359 | — | — |
| 2017-12-15 | $64.35 | $113.48 | 508,854 | — | — |
| 2017-12-14 | $63.57 | $112.11 | 271,414 | — | — |
| 2017-12-13 | $63.38 | $111.77 | 213,240 | — | — |
| 2017-12-12 | $62.37 | $109.99 | 68,708 | — | — |
| 2017-12-11 | $62.79 | $110.73 | 225,103 | — | — |
| 2017-12-08 | $62.95 | $111.01 | 191,793 | — | — |
| 2017-12-07 | $62.16 | $109.62 | 274,736 | — | — |
| 2017-12-06 | $62.40 | $110.05 | 156,300 | — | — |
| 2017-12-05 | $62.47 | $110.16 | 112,457 | — | — |
| 2017-12-04 | $62.54 | $110.29 | 177,463 | — | — |
| 2017-12-01 | $62.40 | $110.05 | 477,157 | — | — |
| 2017-11-30 | $61.81 | $109.01 | 1,338,090 | — | — |
| 2017-11-29 | $61.92 | $109.19 | 138,839 | — | — |
| 2017-11-28 | $61.63 | $108.69 | 83,038 | — | — |
| 2017-11-27 | $61.43 | $108.34 | 80,570 | — | — |
| 2017-11-24 | $61.02 | $107.61 | 51,056 | — | — |
| 2017-11-22 | $60.63 | $106.92 | 52,859 | — | — |
| 2017-11-21 | $60.50 | $106.68 | 66,905 | — | — |
| 2017-11-20 | $60.17 | $106.11 | 77,628 | — | — |
| 2017-11-17 | $59.59 | $105.08 | 46,596 | — | — |
| 2017-11-16 | $59.46 | $104.86 | 51,910 | — | — |
| 2017-11-15 | $58.72 | $103.56 | 95,849 | — | — |
| 2017-11-14 | $59.29 | $104.56 | 78,198 | — | — |
| 2017-11-13 | $59.38 | $104.71 | 114,260 | — | — |
| 2017-11-10 | $59.83 | $105.51 | 92,243 | — | — |
| 2017-11-09 | $59.53 | $104.97 | 114,070 | — | — |
| 2017-11-08 | $60.01 | $105.83 | 86,644 | — | — |
| 2017-11-07 | $59.63 | $105.16 | 98,222 | — | — |
| 2017-11-06 | $60.50 | $106.68 | 94,141 | — | — |
| 2017-11-03 | $60.22 | $106.20 | 120,523 | — | — |
| 2017-11-02 | $59.29 | $104.56 | 170,725 | — | — |
| 2017-11-01 | $59.15 | $104.30 | 141,211 | — | — |
| 2017-10-31 | $58.58 | $103.30 | 95,185 | — | — |
| 2017-10-30 | $58.37 | $102.93 | 94,426 | — | — |
| 2017-10-27 | $57.99 | $102.26 | 128,020 | — | — |
| 2017-10-26 | $57.71 | $101.78 | 235,352 | — | — |
| 2017-10-25 | $56.79 | $100.14 | 100,974 | — | — |
| 2017-10-24 | $56.68 | $99.96 | 59,407 | — | — |
| 2017-10-23 | $56.65 | $99.90 | 93,856 | — | — |
| 2017-10-20 | $56.54 | $99.71 | 75,825 | — | — |
| 2017-10-19 | $57.14 | $100.77 | 86,264 | — | — |
| 2017-10-18 | $57.24 | $100.94 | 58,079 | — | — |
| 2017-10-17 | $57.14 | $100.77 | 43,749 | — | — |
| 2017-10-16 | $57.24 | $100.94 | 46,976 | — | — |
| 2017-10-13 | $57.60 | $101.57 | 218,080 | — | — |
| 2017-10-12 | $57.33 | $101.11 | 54,947 | — | — |
| 2017-10-11 | $57.17 | $100.81 | 55,327 | — | — |
| 2017-10-10 | $57.14 | $100.77 | 63,014 | — | — |
| 2017-10-09 | $56.98 | $100.48 | 78,957 | — | — |
| 2017-10-06 | $56.45 | $99.55 | 53,998 | — | — |
| 2017-10-05 | $55.96 | $98.69 | 66,715 | — | — |
| 2017-10-04 | $55.97 | $98.71 | 50,297 | — | — |
| 2017-10-03 | $55.82 | $98.43 | 92,243 | — | — |
| 2017-10-02 | $55.68 | $98.19 | 63,488 | — | — |
| 2017-09-29 | $55.73 | $98.28 | 86,264 | — | — |
| 2017-09-28 | $55.80 | $98.39 | 187,902 | — | — |
| 2017-09-27 | $54.39 | $95.92 | 73,453 | — | — |
| 2017-09-26 | $54.36 | $95.87 | 64,058 | — | — |
| 2017-09-25 | $54.15 | $95.50 | 117,012 | — | — |
| 2017-09-22 | $54.28 | $95.72 | 121,282 | — | — |
| 2017-09-21 | $53.38 | $94.14 | 68,613 | — | — |
| 2017-09-20 | $53.29 | $93.97 | 102,397 | — | — |
| 2017-09-19 | $53.01 | $93.49 | 91,673 | — | — |
| 2017-09-18 | $52.76 | $93.04 | 97,273 | — | — |
| 2017-09-15 | $52.53 | $92.63 | 149,278 | — | — |
| 2017-09-14 | $52.98 | $93.43 | 108,376 | — | — |
| 2017-09-13 | $53.16 | $93.75 | 117,202 | — | — |
| 2017-09-12 | $53.16 | $93.75 | 79,147 | — | — |
| 2017-09-11 | $52.87 | $93.23 | 308,330 | — | — |
| 2017-09-08 | $52.40 | $92.41 | 66,525 | — | — |
| 2017-09-07 | $52.18 | $92.02 | 83,892 | — | — |
| 2017-09-06 | $51.78 | $91.31 | 79,147 | — | — |
| 2017-09-05 | $52.20 | $92.06 | 126,312 | — | — |
| 2017-09-01 | $53.05 | $93.54 | 117,676 | — | — |
| 2017-08-31 | $52.90 | $93.28 | 662,687 | — | — |
| 2017-08-30 | $52.22 | $92.09 | 121,567 | — | — |
| 2017-08-29 | $52.09 | $91.24 | 91,484 | — | — |
| 2017-08-28 | $52.33 | $91.66 | 59,123 | — | — |
| 2017-08-25 | $52.33 | $91.66 | 150,037 | — | — |
| 2017-08-24 | $52.27 | $91.55 | 83,702 | — | — |
| 2017-08-23 | $52.46 | $91.89 | 128,779 | — | — |
| 2017-08-22 | $53.16 | $93.12 | 252,529 | — | — |
| 2017-08-21 | $53.33 | $93.42 | 110,748 | — | — |
| 2017-08-18 | $53.23 | $93.25 | 83,512 | — | — |
| 2017-08-17 | $53.77 | $94.19 | 70,511 | — | — |
| 2017-08-16 | $54.62 | $95.67 | 87,118 | — | — |
| 2017-08-15 | $54.13 | $94.82 | 121,092 | — | — |
| 2017-08-14 | $54.78 | $95.97 | 110,748 | — | — |
| 2017-08-11 | $54.72 | $95.85 | 146,241 | — | — |
| 2017-08-10 | $54.92 | $96.21 | 152,504 | — | — |
| 2017-08-09 | $57.04 | $99.92 | 133,240 | — | — |
| 2017-08-08 | $57.78 | $101.21 | 290,204 | — | — |
| 2017-08-07 | $60.11 | $105.29 | 207,926 | — | — |
| 2017-08-04 | $60.00 | $105.10 | 44,223 | — | — |
| 2017-08-03 | $59.47 | $104.18 | 87,213 | — | — |
| 2017-08-02 | $59.80 | $104.75 | 61,305 | — | — |
| 2017-08-01 | $59.99 | $105.08 | 97,083 | — | — |
| 2017-07-31 | $59.81 | $104.77 | 100,309 | — | — |
| 2017-07-28 | $59.66 | $104.51 | 52,195 | — | — |
| 2017-07-27 | $59.83 | $104.81 | 93,761 | — | — |
| 2017-07-26 | $60.13 | $105.32 | 75,730 | — | — |
| 2017-07-25 | $59.81 | $104.77 | 141,876 | — | — |
| 2017-07-24 | $59.35 | $103.96 | 117,107 | — | — |
| 2017-07-21 | $59.35 | $103.96 | 120,808 | — | — |
| 2017-07-20 | $59.29 | $103.87 | 94,046 | — | — |
| 2017-07-19 | $59.30 | $103.88 | 61,970 | — | — |
| 2017-07-18 | $59.49 | $104.22 | 83,512 | — | — |
| 2017-07-17 | $59.22 | $103.74 | 49,633 | — | — |
| 2017-07-14 | $59.10 | $103.53 | 81,045 | — | — |
| 2017-07-13 | $58.64 | $102.72 | 62,729 | — | — |
| 2017-07-12 | $58.47 | $102.43 | 113,406 | — | — |
| 2017-07-11 | $57.36 | $100.47 | 121,662 | — | — |
| 2017-07-10 | $58.30 | $102.13 | 62,919 | — | — |
| 2017-07-07 | $58.00 | $101.60 | 57,699 | — | — |
| 2017-07-06 | $57.91 | $101.45 | 66,999 | — | — |
| 2017-07-05 | $58.31 | $102.15 | 80,760 | — | — |
| 2017-07-03 | $58.03 | $101.65 | 73,548 | — | — |
| 2017-06-30 | $58.51 | $102.50 | 113,975 | — | — |
| 2017-06-29 | $58.20 | $101.95 | 94,331 | — | — |
| 2017-06-28 | $58.70 | $102.83 | 78,008 | — | — |
| 2017-06-27 | $58.51 | $102.50 | 84,936 | — | — |
| 2017-06-26 | $59.16 | $103.63 | 61,970 | — | — |
| 2017-06-23 | $59.02 | $103.39 | 66,525 | — | — |
| 2017-06-22 | $58.75 | $102.91 | 70,890 | — | — |
| 2017-06-21 | $58.81 | $103.02 | 102,397 | — | — |
| 2017-06-20 | $58.60 | $102.65 | 113,690 | — | — |
| 2017-06-19 | $59.24 | $103.77 | 190,749 | — | — |
| 2017-06-16 | $59.74 | $104.64 | 236,776 | — | — |
| 2017-06-15 | $58.07 | $101.72 | 189,326 | — | — |
| 2017-06-14 | $59.36 | $103.98 | 72,029 | — | — |
| 2017-06-13 | $59.34 | $103.94 | 117,391 | — | — |
| 2017-06-12 | $58.43 | $102.35 | 97,652 | — | — |
| 2017-06-09 | $59.24 | $103.77 | 97,557 | — | — |
| 2017-06-08 | $59.89 | $104.92 | 66,999 | — | — |
| 2017-06-07 | $60.46 | $105.91 | 67,569 | — | — |
| 2017-06-06 | $60.26 | $105.56 | 58,458 | — | — |
| 2017-06-05 | $60.15 | $105.36 | 61,780 | — | — |
| 2017-06-02 | $60.76 | $106.43 | 139,503 | — | — |
| 2017-06-01 | $60.35 | $105.71 | 61,970 | — | — |
| 2017-05-31 | $59.58 | $104.36 | 70,795 | — | — |
| 2017-05-30 | $59.06 | $103.46 | 53,713 | — | — |
| 2017-05-26 | $58.95 | $103.26 | 94,900 | — | — |
| 2017-05-25 | $59.46 | $104.16 | 65,671 | — | — |
| 2017-05-24 | $59.00 | $103.35 | 59,882 | — | — |
| 2017-05-23 | $58.71 | $102.85 | 82,468 | — | — |
| 2017-05-22 | $58.81 | $103.02 | 154,118 | — | — |
| 2017-05-19 | $58.61 | $102.67 | 70,890 | — | — |
| 2017-05-18 | $58.30 | $102.13 | 116,063 | — | — |
| 2017-05-17 | $57.47 | $100.67 | 95,659 | — | — |
| 2017-05-16 | $58.27 | $102.08 | 102,872 | — | — |
| 2017-05-15 | $57.71 | $101.10 | 139,598 | — | — |
| 2017-05-12 | $57.97 | $101.54 | 63,298 | — | — |
| 2017-05-11 | $57.93 | $101.48 | 72,693 | — | — |
| 2017-05-10 | $58.01 | $101.61 | 373,906 | — | — |
| 2017-05-09 | $57.79 | $101.23 | 305,009 | — | — |
| 2017-05-08 | $56.98 | $99.80 | 172,528 | — | — |
| 2017-05-05 | $58.91 | $103.19 | 137,046 | — | — |
| 2017-05-04 | $59.49 | $104.21 | 100,083 | — | — |
| 2017-05-03 | $58.52 | $102.51 | 105,260 | — | — |
| 2017-05-02 | $58.77 | $101.70 | 114,614 | — | — |
| 2017-05-01 | $58.19 | $100.71 | 82,101 | — | — |
| 2017-04-28 | $58.13 | $100.60 | 220,691 | — | — |
| 2017-04-27 | $57.84 | $100.10 | 94,725 | — | — |
| 2017-04-26 | $57.19 | $98.98 | 164,110 | — | — |
| 2017-04-25 | $56.25 | $97.36 | 55,763 | — | — |
| 2017-04-24 | $55.74 | $96.46 | 53,311 | — | — |
| 2017-04-21 | $55.16 | $95.47 | 98,266 | — | — |
| 2017-04-20 | $54.89 | $95.00 | 167,108 | — | — |
| 2017-04-19 | $54.20 | $93.80 | 93,726 | — | — |
| 2017-04-18 | $54.23 | $93.85 | 114,341 | — | — |
| 2017-04-17 | $54.24 | $93.87 | 37,145 | — | — |
| 2017-04-13 | $53.95 | $93.38 | 69,840 | — | — |
| 2017-04-12 | $54.06 | $93.57 | 62,574 | — | — |
| 2017-04-11 | $54.11 | $93.64 | 63,664 | — | — |
| 2017-04-10 | $53.60 | $92.77 | 72,020 | — | — |
| 2017-04-07 | $53.58 | $92.73 | 92,091 | — | — |
| 2017-04-06 | $53.51 | $92.61 | 51,313 | — | — |
| 2017-04-05 | $53.26 | $92.18 | 113,615 | — | — |
| 2017-04-04 | $53.17 | $92.02 | 147,854 | — | — |
| 2017-04-03 | $53.49 | $92.58 | 66,116 | — | — |
| 2017-03-31 | $53.88 | $93.24 | 103,806 | — | — |
| 2017-03-30 | $54.02 | $93.49 | 130,780 | — | — |
| 2017-03-29 | $52.74 | $91.28 | 92,000 | — | — |
| 2017-03-28 | $52.93 | $91.60 | 126,420 | — | — |
| 2017-03-27 | $53.02 | $91.76 | 105,169 | — | — |
| 2017-03-24 | $52.85 | $91.47 | 78,195 | — | — |
| 2017-03-23 | $52.89 | $91.53 | 123,242 | — | — |
| 2017-03-22 | $52.19 | $90.33 | 189,540 | — | — |
| 2017-03-21 | $52.85 | $91.47 | 164,565 | — | — |
| 2017-03-20 | $52.81 | $91.40 | 108,075 | — | — |
| 2017-03-17 | $53.11 | $91.91 | 102,807 | — | — |
| 2017-03-16 | $52.69 | $91.19 | 108,983 | — | — |
| 2017-03-15 | $52.39 | $90.67 | 104,442 | — | — |
| 2017-03-14 | $51.56 | $89.24 | 130,417 | — | — |
| 2017-03-13 | $51.89 | $89.81 | 96,995 | — | — |
| 2017-03-10 | $51.65 | $89.39 | 154,120 | — | — |
| 2017-03-09 | $51.48 | $89.09 | 383,712 | — | — |
| 2017-03-08 | $51.31 | $88.80 | 158,480 | — | — |
| 2017-03-07 | $51.07 | $88.38 | 269,007 | — | — |
| 2017-03-06 | $51.50 | $89.13 | 251,751 | — | — |
| 2017-03-03 | $51.95 | $89.91 | 276,636 | — | — |
| 2017-03-02 | $52.11 | $90.19 | 192,264 | — | — |
| 2017-03-01 | $52.21 | $90.37 | 210,973 | — | — |
| 2017-02-28 | $51.80 | $89.64 | 319,048 | — | — |
| 2017-02-27 | $51.86 | $89.76 | 205,524 | — | — |
| 2017-02-24 | $51.83 | $89.70 | 291,257 | — | — |
| 2017-02-23 | $51.98 | $89.97 | 364,185 | — | — |
| 2017-02-22 | $51.83 | $89.70 | 233,406 | — | — |
| 2017-02-21 | $53.53 | $92.65 | 172,012 | — | — |
| 2017-02-17 | $53.07 | $91.85 | 192,628 | — | — |
| 2017-02-16 | $53.22 | $92.10 | 144,494 | — | — |
| 2017-02-15 | $52.61 | $91.05 | 118,156 | — | — |
| 2017-02-14 | $52.72 | $91.24 | 112,253 | — | — |
| 2017-02-13 | $52.73 | $91.26 | 101,445 | — | — |
| 2017-02-10 | $52.21 | $90.37 | 59,214 | — | — |
| 2017-02-09 | $51.99 | $89.99 | 69,113 | — | — |
| 2017-02-08 | $51.84 | $89.72 | 87,550 | — | — |
| 2017-02-07 | $51.95 | $89.91 | 105,804 | — | — |
| 2017-02-06 | $51.39 | $88.94 | 129,327 | — | — |
| 2017-02-03 | $51.38 | $88.92 | 79,739 | — | — |
| 2017-02-02 | $51.15 | $88.52 | 117,974 | — | — |
| 2017-02-01 | $51.29 | $88.77 | 142,041 | — | — |
| 2017-01-31 | $51.12 | $88.48 | 117,248 | — | — |
| 2017-01-30 | $51.17 | $88.56 | 147,763 | — | — |
| 2017-01-27 | $52.22 | $90.39 | 207,340 | — | — |
| 2017-01-26 | $51.85 | $89.74 | 139,862 | — | — |
| 2017-01-25 | $51.64 | $89.38 | 630,013 | — | — |
| 2017-01-24 | $51.17 | $88.56 | 532,474 | — | — |
| 2017-01-23 | $51.01 | $88.29 | 460,908 | — | — |
| 2017-01-20 | $50.97 | $88.21 | 141,769 | — | — |
| 2017-01-19 | $50.90 | $88.10 | 300,430 | — | — |
| 2017-01-18 | $50.88 | $88.06 | 152,940 | — | — |
| 2017-01-17 | $50.32 | $87.09 | 279,905 | — | — |
| 2017-01-13 | $50.51 | $87.41 | 83,735 | — | — |
| 2017-01-12 | $50.35 | $87.15 | 76,924 | — | — |
| 2017-01-11 | $50.47 | $87.36 | 95,451 | — | — |
| 2017-01-10 | $50.35 | $87.15 | 104,715 | — | — |
| 2017-01-09 | $49.57 | $85.79 | 113,342 | — | — |
| 2017-01-06 | $49.50 | $85.68 | 160,205 | — | — |
| 2017-01-05 | $50.61 | $87.58 | 229,046 | — | — |
| 2017-01-04 | $50.36 | $87.16 | 190,357 | — | — |
| 2017-01-03 | $49.71 | $86.04 | 247,573 | — | — |