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
- 1998-12-08 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 | $49.56 | $49.56 | 175,517 | — | — |
| 2017-12-28 | $49.68 | $49.68 | 156,050 | — | — |
| 2017-12-27 | $51.12 | $51.12 | 69,042 | — | — |
| 2017-12-26 | $51.36 | $51.36 | 58,150 | — | — |
| 2017-12-22 | $51.84 | $51.84 | 105,008 | — | — |
| 2017-12-21 | $51.96 | $51.96 | 82,000 | — | — |
| 2017-12-20 | $51.24 | $51.24 | 87,058 | — | — |
| 2017-12-19 | $51.96 | $51.96 | 144,675 | — | — |
| 2017-12-18 | $51.60 | $51.60 | 78,992 | — | — |
| 2017-12-15 | $52.80 | $52.80 | 120,575 | — | — |
| 2017-12-14 | $51.36 | $51.36 | 110,483 | — | — |
| 2017-12-13 | $53.52 | $53.52 | 120,283 | — | — |
| 2017-12-12 | $51.00 | $51.00 | 169,742 | — | — |
| 2017-12-11 | $54.00 | $54.00 | 71,317 | — | — |
| 2017-12-08 | $54.00 | $54.00 | 91,108 | — | — |
| 2017-12-07 | $52.56 | $52.56 | 98,692 | — | — |
| 2017-12-06 | $52.56 | $52.56 | 59,758 | — | — |
| 2017-12-05 | $52.56 | $52.56 | 74,842 | — | — |
| 2017-12-04 | $53.88 | $53.88 | 87,125 | — | — |
| 2017-12-01 | $54.96 | $54.96 | 87,925 | — | — |
| 2017-11-30 | $55.08 | $55.08 | 80,867 | — | — |
| 2017-11-29 | $53.88 | $53.88 | 94,100 | — | — |
| 2017-11-28 | $55.56 | $55.56 | 112,333 | — | — |
| 2017-11-27 | $54.24 | $54.24 | 166,717 | — | — |
| 2017-11-24 | $55.08 | $55.08 | 22,675 | — | — |
| 2017-11-22 | $55.08 | $55.08 | 65,708 | — | — |
| 2017-11-21 | $55.68 | $55.68 | 89,517 | — | — |
| 2017-11-20 | $54.72 | $54.72 | 88,533 | — | — |
| 2017-11-17 | $56.64 | $56.64 | 76,950 | — | — |
| 2017-11-16 | $55.68 | $55.68 | 87,092 | — | — |
| 2017-11-15 | $53.76 | $53.76 | 94,458 | — | — |
| 2017-11-14 | $51.72 | $51.72 | 139,900 | — | — |
| 2017-11-13 | $54.60 | $54.60 | 99,908 | — | — |
| 2017-11-10 | $56.88 | $56.88 | 164,150 | — | — |
| 2017-11-09 | $53.16 | $53.16 | 316,758 | — | — |
| 2017-11-08 | $63.96 | $63.96 | 83,575 | — | — |
| 2017-11-07 | $63.72 | $63.72 | 117,183 | — | — |
| 2017-11-06 | $67.92 | $67.92 | 53,167 | — | — |
| 2017-11-03 | $69.24 | $69.24 | 89,350 | — | — |
| 2017-11-02 | $69.00 | $69.00 | 49,292 | — | — |
| 2017-11-01 | $68.40 | $68.40 | 61,425 | — | — |
| 2017-10-31 | $69.96 | $69.96 | 58,200 | — | — |
| 2017-10-30 | $69.84 | $69.84 | 53,542 | — | — |
| 2017-10-27 | $69.96 | $69.96 | 83,858 | — | — |
| 2017-10-26 | $67.44 | $67.44 | 60,325 | — | — |
| 2017-10-25 | $68.16 | $68.16 | 95,675 | — | — |
| 2017-10-24 | $69.48 | $69.48 | 139,600 | — | — |
| 2017-10-23 | $71.04 | $71.04 | 135,700 | — | — |
| 2017-10-20 | $74.76 | $74.76 | 72,383 | — | — |
| 2017-10-19 | $75.00 | $75.00 | 78,225 | — | — |
| 2017-10-18 | $75.84 | $75.84 | 127,000 | — | — |
| 2017-10-17 | $74.88 | $74.88 | 43,183 | — | — |
| 2017-10-16 | $74.52 | $74.52 | 74,600 | — | — |
| 2017-10-13 | $74.88 | $74.88 | 68,183 | — | — |
| 2017-10-12 | $75.96 | $75.96 | 151,117 | — | — |
| 2017-10-11 | $75.48 | $75.48 | 101,058 | — | — |
| 2017-10-10 | $77.28 | $77.28 | 60,775 | — | — |
| 2017-10-09 | $78.12 | $78.12 | 71,058 | — | — |
| 2017-10-06 | $79.80 | $79.80 | 80,575 | — | — |
| 2017-10-05 | $80.16 | $80.16 | 300,658 | — | — |
| 2017-10-04 | $77.76 | $77.76 | 63,400 | — | — |
| 2017-10-03 | $78.12 | $78.12 | 81,525 | — | — |
| 2017-10-02 | $78.96 | $78.96 | 101,600 | — | — |
| 2017-09-29 | $76.08 | $76.08 | 66,792 | — | — |
| 2017-09-28 | $75.72 | $75.72 | 84,317 | — | — |
| 2017-09-27 | $76.44 | $76.44 | 94,400 | — | — |
| 2017-09-26 | $75.72 | $75.72 | 63,600 | — | — |
| 2017-09-25 | $75.48 | $75.48 | 85,542 | — | — |
| 2017-09-22 | $73.80 | $73.80 | 81,317 | — | — |
| 2017-09-21 | $75.48 | $75.48 | 177,575 | — | — |
| 2017-09-20 | $72.60 | $72.60 | 55,908 | — | — |
| 2017-09-19 | $72.84 | $72.84 | 61,458 | — | — |
| 2017-09-18 | $72.00 | $72.00 | 96,958 | — | — |
| 2017-09-15 | $71.64 | $71.64 | 362,633 | — | — |
| 2017-09-14 | $71.04 | $71.04 | 78,642 | — | — |
| 2017-09-13 | $71.04 | $71.04 | 77,500 | — | — |
| 2017-09-12 | $72.00 | $72.00 | 159,225 | — | — |
| 2017-09-11 | $72.36 | $72.36 | 185,608 | — | — |
| 2017-09-08 | $72.60 | $72.60 | 77,467 | — | — |
| 2017-09-07 | $72.96 | $72.96 | 99,717 | — | — |
| 2017-09-06 | $71.88 | $71.88 | 148,092 | — | — |
| 2017-09-05 | $69.72 | $69.72 | 76,658 | — | — |
| 2017-09-01 | $71.28 | $71.28 | 79,567 | — | — |
| 2017-08-31 | $71.28 | $71.28 | 70,325 | — | — |
| 2017-08-30 | $70.32 | $70.32 | 100,358 | — | — |
| 2017-08-29 | $71.40 | $71.40 | 114,633 | — | — |
| 2017-08-28 | $68.76 | $68.76 | 48,183 | — | — |
| 2017-08-25 | $67.32 | $67.32 | 74,392 | — | — |
| 2017-08-24 | $69.48 | $69.48 | 171,825 | — | — |
| 2017-08-23 | $66.60 | $66.60 | 61,450 | — | — |
| 2017-08-22 | $66.72 | $66.72 | 67,417 | — | — |
| 2017-08-21 | $65.52 | $65.52 | 51,642 | — | — |
| 2017-08-18 | $65.40 | $65.40 | 69,875 | — | — |
| 2017-08-17 | $64.32 | $64.32 | 70,950 | — | — |
| 2017-08-16 | $66.24 | $66.24 | 85,825 | — | — |
| 2017-08-15 | $67.68 | $67.68 | 48,150 | — | — |
| 2017-08-14 | $67.68 | $67.68 | 66,633 | — | — |
| 2017-08-11 | $66.72 | $66.72 | 89,758 | — | — |
| 2017-08-10 | $65.88 | $65.88 | 113,767 | — | — |
| 2017-08-09 | $67.56 | $67.56 | 119,092 | — | — |
| 2017-08-08 | $65.16 | $65.16 | 113,492 | — | — |
| 2017-08-07 | $67.68 | $67.68 | 78,742 | — | — |
| 2017-08-04 | $67.56 | $67.56 | 71,117 | — | — |
| 2017-08-03 | $65.76 | $65.76 | 111,942 | — | — |
| 2017-08-02 | $64.68 | $64.68 | 89,608 | — | — |
| 2017-08-01 | $66.72 | $66.72 | 238,808 | — | — |
| 2017-07-31 | $66.72 | $66.72 | 91,400 | — | — |
| 2017-07-28 | $66.24 | $66.24 | 183,167 | — | — |
| 2017-07-27 | $66.12 | $66.12 | 270,283 | — | — |
| 2017-07-26 | $71.28 | $71.28 | 145,817 | — | — |
| 2017-07-25 | $71.64 | $71.64 | 130,633 | — | — |
| 2017-07-24 | $71.52 | $71.52 | 219,942 | — | — |
| 2017-07-21 | $72.12 | $72.12 | 374,575 | — | — |
| 2017-07-20 | $72.12 | $72.12 | 1,319,100 | — | — |
| 2017-07-19 | $81.36 | $81.36 | 461,758 | — | — |
| 2017-07-18 | $93.96 | $93.96 | 59,392 | — | — |
| 2017-07-17 | $93.24 | $93.24 | 49,467 | — | — |
| 2017-07-14 | $95.52 | $95.52 | 49,158 | — | — |
| 2017-07-13 | $95.52 | $95.52 | 44,467 | — | — |
| 2017-07-12 | $94.32 | $94.32 | 35,508 | — | — |
| 2017-07-11 | $93.60 | $93.60 | 40,567 | — | — |
| 2017-07-10 | $92.64 | $92.64 | 42,883 | — | — |
| 2017-07-07 | $94.56 | $94.56 | 38,450 | — | — |
| 2017-07-06 | $93.24 | $93.24 | 86,275 | — | — |
| 2017-07-05 | $96.72 | $96.72 | 39,425 | — | — |
| 2017-07-03 | $96.36 | $96.36 | 25,825 | — | — |
| 2017-06-30 | $94.08 | $94.08 | 44,942 | — | — |
| 2017-06-29 | $95.04 | $95.04 | 88,525 | — | — |
| 2017-06-28 | $98.76 | $98.76 | 61,250 | — | — |
| 2017-06-27 | $97.44 | $97.44 | 111,092 | — | — |
| 2017-06-26 | $100.56 | $100.56 | 110,158 | — | — |
| 2017-06-23 | $98.40 | $98.40 | 111,550 | — | — |
| 2017-06-22 | $96.96 | $96.96 | 100,908 | — | — |
| 2017-06-21 | $96.72 | $96.72 | 67,292 | — | — |
| 2017-06-20 | $95.64 | $95.64 | 63,233 | — | — |
| 2017-06-19 | $95.88 | $95.88 | 68,392 | — | — |
| 2017-06-16 | $94.08 | $94.08 | 172,842 | — | — |
| 2017-06-15 | $93.12 | $93.12 | 75,692 | — | — |
| 2017-06-14 | $96.00 | $96.00 | 87,917 | — | — |
| 2017-06-13 | $98.40 | $98.40 | 73,183 | — | — |
| 2017-06-12 | $98.16 | $98.16 | 111,267 | — | — |
| 2017-06-09 | $97.20 | $97.20 | 391,292 | — | — |
| 2017-06-08 | $98.28 | $98.28 | 422,550 | — | — |
| 2017-06-07 | $88.68 | $88.68 | 121,350 | — | — |
| 2017-06-06 | $89.76 | $89.76 | 47,083 | — | — |
| 2017-06-05 | $89.64 | $89.64 | 82,742 | — | — |
| 2017-06-02 | $92.88 | $92.88 | 108,992 | — | — |
| 2017-06-01 | $91.68 | $91.68 | 127,875 | — | — |
| 2017-05-31 | $90.60 | $90.60 | 144,900 | — | — |
| 2017-05-30 | $90.84 | $90.84 | 127,200 | — | — |
| 2017-05-26 | $94.56 | $94.56 | 135,975 | — | — |
| 2017-05-25 | $95.88 | $95.88 | 474,617 | — | — |
| 2017-05-24 | $104.16 | $104.16 | 2,384,517 | — | — |
| 2017-05-23 | $85.56 | $85.56 | 34,367 | — | — |
| 2017-05-22 | $85.08 | $85.08 | 58,625 | — | — |
| 2017-05-19 | $86.04 | $86.04 | 60,008 | — | — |
| 2017-05-18 | $88.44 | $88.44 | 56,133 | — | — |
| 2017-05-17 | $86.64 | $86.64 | 76,167 | — | — |
| 2017-05-16 | $88.08 | $88.08 | 59,233 | — | — |
| 2017-05-15 | $88.20 | $88.20 | 89,300 | — | — |
| 2017-05-12 | $85.68 | $85.68 | 237,867 | — | — |
| 2017-05-11 | $81.00 | $81.00 | 86,792 | — | — |
| 2017-05-10 | $76.68 | $76.68 | 40,967 | — | — |
| 2017-05-09 | $76.56 | $76.56 | 46,867 | — | — |
| 2017-05-08 | $75.48 | $75.48 | 45,175 | — | — |
| 2017-05-05 | $77.64 | $77.64 | 37,258 | — | — |
| 2017-05-04 | $78.72 | $78.72 | 46,325 | — | — |
| 2017-05-03 | $75.72 | $75.72 | 31,800 | — | — |
| 2017-05-02 | $75.48 | $75.48 | 38,117 | — | — |
| 2017-05-01 | $76.44 | $76.44 | 32,708 | — | — |
| 2017-04-28 | $75.48 | $75.48 | 50,250 | — | — |
| 2017-04-27 | $77.16 | $77.16 | 56,000 | — | — |
| 2017-04-26 | $80.04 | $80.04 | 72,392 | — | — |
| 2017-04-25 | $81.48 | $81.48 | 112,600 | — | — |
| 2017-04-24 | $78.36 | $78.36 | 96,333 | — | — |
| 2017-04-21 | $75.24 | $75.24 | 51,083 | — | — |
| 2017-04-20 | $73.56 | $73.56 | 35,983 | — | — |
| 2017-04-19 | $73.20 | $73.20 | 34,475 | — | — |
| 2017-04-18 | $73.44 | $73.44 | 40,475 | — | — |
| 2017-04-17 | $73.68 | $73.68 | 32,125 | — | — |
| 2017-04-13 | $73.08 | $73.08 | 41,392 | — | — |
| 2017-04-12 | $72.84 | $72.84 | 48,033 | — | — |
| 2017-04-11 | $73.80 | $73.80 | 48,242 | — | — |
| 2017-04-10 | $74.04 | $74.04 | 39,117 | — | — |
| 2017-04-07 | $75.12 | $75.12 | 54,242 | — | — |
| 2017-04-06 | $72.84 | $72.84 | 49,250 | — | — |
| 2017-04-05 | $72.48 | $72.48 | 59,517 | — | — |
| 2017-04-04 | $75.00 | $75.00 | 47,858 | — | — |
| 2017-04-03 | $76.32 | $76.32 | 68,500 | — | — |
| 2017-03-31 | $79.44 | $79.44 | 65,900 | — | — |
| 2017-03-30 | $78.48 | $78.48 | 60,375 | — | — |
| 2017-03-29 | $78.84 | $78.84 | 75,167 | — | — |
| 2017-03-28 | $76.80 | $76.80 | 112,842 | — | — |
| 2017-03-27 | $75.12 | $75.12 | 60,092 | — | — |
| 2017-03-24 | $72.60 | $72.60 | 52,625 | — | — |
| 2017-03-23 | $71.40 | $71.40 | 48,358 | — | — |
| 2017-03-22 | $71.04 | $71.04 | 67,542 | — | — |
| 2017-03-21 | $70.32 | $70.32 | 118,992 | — | — |
| 2017-03-20 | $73.20 | $73.20 | 67,208 | — | — |
| 2017-03-17 | $73.56 | $73.56 | 99,700 | — | — |
| 2017-03-16 | $74.52 | $74.52 | 201,650 | — | — |
| 2017-03-15 | $82.44 | $82.44 | 64,650 | — | — |
| 2017-03-14 | $79.32 | $79.32 | 44,825 | — | — |
| 2017-03-13 | $80.40 | $80.40 | 37,425 | — | — |
| 2017-03-10 | $80.16 | $80.16 | 45,958 | — | — |
| 2017-03-09 | $79.32 | $79.32 | 52,883 | — | — |
| 2017-03-08 | $79.80 | $79.80 | 76,542 | — | — |
| 2017-03-07 | $79.68 | $79.68 | 68,700 | — | — |
| 2017-03-06 | $82.08 | $82.08 | 36,867 | — | — |
| 2017-03-03 | $83.40 | $83.40 | 39,833 | — | — |
| 2017-03-02 | $82.56 | $82.56 | 45,708 | — | — |
| 2017-03-01 | $84.84 | $84.84 | 56,783 | — | — |
| 2017-02-28 | $84.60 | $84.60 | 69,708 | — | — |
| 2017-02-27 | $86.04 | $86.04 | 108,708 | — | — |
| 2017-02-24 | $80.16 | $80.16 | 74,692 | — | — |
| 2017-02-23 | $82.80 | $82.80 | 105,308 | — | — |
| 2017-02-22 | $79.20 | $79.20 | 40,392 | — | — |
| 2017-02-21 | $81.60 | $81.60 | 53,208 | — | — |
| 2017-02-17 | $83.52 | $83.52 | 46,817 | — | — |
| 2017-02-16 | $84.00 | $84.00 | 70,833 | — | — |
| 2017-02-15 | $84.12 | $84.12 | 49,608 | — | — |
| 2017-02-14 | $82.32 | $82.32 | 57,567 | — | — |
| 2017-02-13 | $81.72 | $81.72 | 121,958 | — | — |
| 2017-02-10 | $76.68 | $76.68 | 37,025 | — | — |
| 2017-02-09 | $78.00 | $78.00 | 44,333 | — | — |
| 2017-02-08 | $76.68 | $76.68 | 57,483 | — | — |
| 2017-02-07 | $76.56 | $76.56 | 41,525 | — | — |
| 2017-02-06 | $78.24 | $78.24 | 64,392 | — | — |
| 2017-02-03 | $80.52 | $80.52 | 47,633 | — | — |
| 2017-02-02 | $78.96 | $78.96 | 49,925 | — | — |
| 2017-02-01 | $78.24 | $78.24 | 68,750 | — | — |
| 2017-01-31 | $79.20 | $79.20 | 87,025 | — | — |
| 2017-01-30 | $73.80 | $73.80 | 47,500 | — | — |
| 2017-01-27 | $76.56 | $76.56 | 28,575 | — | — |
| 2017-01-26 | $74.52 | $74.52 | 43,117 | — | — |
| 2017-01-25 | $76.20 | $76.20 | 49,608 | — | — |
| 2017-01-24 | $74.28 | $74.28 | 82,542 | — | — |
| 2017-01-23 | $71.76 | $71.76 | 137,333 | — | — |
| 2017-01-20 | $75.36 | $75.36 | 94,767 | — | — |
| 2017-01-19 | $78.96 | $78.96 | 41,675 | — | — |
| 2017-01-18 | $80.88 | $80.88 | 46,308 | — | — |
| 2017-01-17 | $80.40 | $80.40 | 109,217 | — | — |
| 2017-01-13 | $83.76 | $83.76 | 44,050 | — | — |
| 2017-01-12 | $84.36 | $84.36 | 66,942 | — | — |
| 2017-01-11 | $84.60 | $84.60 | 87,775 | — | — |
| 2017-01-10 | $86.16 | $86.16 | 47,158 | — | — |
| 2017-01-09 | $87.00 | $87.00 | 64,700 | — | — |
| 2017-01-06 | $87.36 | $87.36 | 45,225 | — | — |
| 2017-01-05 | $88.56 | $88.56 | 55,308 | — | — |
| 2017-01-04 | $87.96 | $87.96 | 98,917 | — | — |
| 2017-01-03 | $84.84 | $84.84 | 67,983 | — | — |