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
- 1999-03-01 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 | $52.65 | $52.65 | 5,347 | — | — |
| 2017-12-28 | $52.35 | $52.35 | 3,913 | — | — |
| 2017-12-27 | $50.40 | $50.40 | 3,113 | — | — |
| 2017-12-26 | $51.30 | $51.30 | 1,800 | — | — |
| 2017-12-22 | $50.10 | $50.10 | 3,940 | — | — |
| 2017-12-21 | $49.50 | $49.50 | 3,520 | — | — |
| 2017-12-20 | $50.85 | $50.85 | 7,313 | — | — |
| 2017-12-19 | $49.20 | $49.20 | 3,447 | — | — |
| 2017-12-18 | $51.00 | $51.00 | 3,513 | — | — |
| 2017-12-15 | $51.75 | $51.75 | 1,613 | — | — |
| 2017-12-14 | $51.45 | $51.45 | 2,260 | — | — |
| 2017-12-13 | $51.75 | $51.75 | 793 | — | — |
| 2017-12-12 | $52.50 | $52.50 | 2,307 | — | — |
| 2017-12-11 | $53.70 | $53.70 | 1,707 | — | — |
| 2017-12-08 | $55.50 | $55.50 | 8,100 | — | — |
| 2017-12-07 | $51.30 | $51.30 | 2,600 | — | — |
| 2017-12-06 | $50.25 | $50.25 | 1,860 | — | — |
| 2017-12-05 | $51.00 | $51.00 | 5,540 | — | — |
| 2017-12-04 | $49.50 | $49.50 | 8,520 | — | — |
| 2017-12-01 | $51.45 | $51.45 | 3,647 | — | — |
| 2017-11-30 | $51.45 | $51.45 | 4,487 | — | — |
| 2017-11-29 | $51.60 | $51.60 | 5,060 | — | — |
| 2017-11-28 | $53.40 | $53.40 | 2,460 | — | — |
| 2017-11-27 | $54.45 | $54.45 | 4,907 | — | — |
| 2017-11-24 | $53.70 | $53.70 | 813 | — | — |
| 2017-11-22 | $52.65 | $52.65 | 4,180 | — | — |
| 2017-11-21 | $51.15 | $51.15 | 5,400 | — | — |
| 2017-11-20 | $49.50 | $49.50 | 8,313 | — | — |
| 2017-11-17 | $52.50 | $52.50 | 18,320 | — | — |
| 2017-11-16 | $46.05 | $46.05 | 2,427 | — | — |
| 2017-11-15 | $44.85 | $44.85 | 1,147 | — | — |
| 2017-11-14 | $44.85 | $44.85 | 3,833 | — | — |
| 2017-11-13 | $45.75 | $45.75 | 1,167 | — | — |
| 2017-11-10 | $45.15 | $45.15 | 1,693 | — | — |
| 2017-11-09 | $46.95 | $46.95 | 4,300 | — | — |
| 2017-11-08 | $44.10 | $44.10 | 2,080 | — | — |
| 2017-11-07 | $44.25 | $44.25 | 1,147 | — | — |
| 2017-11-06 | $44.55 | $44.55 | 2,347 | — | — |
| 2017-11-03 | $43.80 | $43.80 | 6,213 | — | — |
| 2017-11-02 | $39.90 | $39.90 | 9,893 | — | — |
| 2017-11-01 | $43.50 | $43.50 | 7,233 | — | — |
| 2017-10-31 | $46.20 | $46.20 | 1,293 | — | — |
| 2017-10-30 | $46.65 | $46.65 | 2,207 | — | — |
| 2017-10-27 | $48.15 | $48.15 | 2,253 | — | — |
| 2017-10-26 | $46.20 | $46.20 | 2,087 | — | — |
| 2017-10-25 | $46.80 | $46.80 | 3,767 | — | — |
| 2017-10-24 | $47.70 | $47.70 | 1,700 | — | — |
| 2017-10-23 | $49.35 | $49.35 | 960 | — | — |
| 2017-10-20 | $50.25 | $50.25 | 587 | — | — |
| 2017-10-19 | $51.30 | $51.30 | 1,080 | — | — |
| 2017-10-18 | $50.85 | $50.85 | 3,867 | — | — |
| 2017-10-17 | $53.10 | $53.10 | 1,953 | — | — |
| 2017-10-16 | $54.45 | $54.45 | 4,667 | — | — |
| 2017-10-13 | $55.05 | $55.05 | 3,653 | — | — |
| 2017-10-12 | $53.40 | $53.40 | 3,240 | — | — |
| 2017-10-11 | $53.70 | $53.70 | 1,320 | — | — |
| 2017-10-10 | $53.85 | $53.85 | 1,213 | — | — |
| 2017-10-09 | $54.60 | $54.60 | 1,973 | — | — |
| 2017-10-06 | $54.45 | $54.45 | 5,193 | — | — |
| 2017-10-05 | $52.95 | $52.95 | 5,993 | — | — |
| 2017-10-04 | $53.85 | $53.85 | 11,847 | — | — |
| 2017-10-03 | $55.65 | $55.65 | 7,100 | — | — |
| 2017-10-02 | $54.75 | $54.75 | 4,820 | — | — |
| 2017-09-29 | $53.70 | $53.70 | 3,940 | — | — |
| 2017-09-28 | $54.75 | $54.75 | 460 | — | — |
| 2017-09-27 | $55.95 | $55.95 | 2,853 | — | — |
| 2017-09-26 | $55.20 | $55.20 | 2,913 | — | — |
| 2017-09-25 | $55.50 | $55.50 | 3,120 | — | — |
| 2017-09-22 | $57.00 | $57.00 | 3,093 | — | — |
| 2017-09-21 | $56.85 | $56.85 | 3,540 | — | — |
| 2017-09-20 | $58.05 | $58.05 | 1,500 | — | — |
| 2017-09-19 | $58.05 | $58.05 | 1,540 | — | — |
| 2017-09-18 | $57.90 | $57.90 | 2,980 | — | — |
| 2017-09-15 | $57.00 | $57.00 | 4,773 | — | — |
| 2017-09-14 | $58.50 | $58.50 | 2,607 | — | — |
| 2017-09-13 | $59.85 | $59.85 | 3,980 | — | — |
| 2017-09-12 | $57.30 | $57.30 | 5,427 | — | — |
| 2017-09-11 | $58.50 | $58.50 | 2,600 | — | — |
| 2017-09-08 | $59.85 | $59.85 | 1,600 | — | — |
| 2017-09-07 | $59.85 | $59.85 | 2,053 | — | — |
| 2017-09-06 | $60.30 | $60.30 | 2,180 | — | — |
| 2017-09-05 | $58.80 | $58.80 | 5,847 | — | — |
| 2017-09-01 | $59.55 | $59.55 | 1,553 | — | — |
| 2017-08-31 | $60.15 | $60.15 | 2,307 | — | — |
| 2017-08-30 | $60.15 | $60.15 | 2,407 | — | — |
| 2017-08-29 | $62.40 | $62.40 | 1,113 | — | — |
| 2017-08-28 | $63.30 | $63.30 | 2,460 | — | — |
| 2017-08-25 | $63.60 | $63.60 | 1,340 | — | — |
| 2017-08-24 | $61.80 | $61.80 | 887 | — | — |
| 2017-08-23 | $63.30 | $63.30 | 1,200 | — | — |
| 2017-08-22 | $63.75 | $63.75 | 1,627 | — | — |
| 2017-08-21 | $64.20 | $64.20 | 427 | — | — |
| 2017-08-18 | $64.20 | $64.20 | 1,553 | — | — |
| 2017-08-17 | $64.50 | $64.50 | 1,780 | — | — |
| 2017-08-16 | $63.90 | $63.90 | 333 | — | — |
| 2017-08-15 | $64.20 | $64.20 | 427 | — | — |
| 2017-08-14 | $65.10 | $65.10 | 2,787 | — | — |
| 2017-08-11 | $60.00 | $60.00 | 613 | — | — |
| 2017-08-10 | $58.50 | $58.50 | 2,953 | — | — |
| 2017-08-09 | $57.15 | $57.15 | 1,520 | — | — |
| 2017-08-08 | $58.05 | $58.05 | 3,793 | — | — |
| 2017-08-07 | $58.95 | $58.95 | 3,180 | — | — |
| 2017-08-04 | $60.00 | $60.00 | 4,253 | — | — |
| 2017-08-03 | $60.30 | $60.30 | 787 | — | — |
| 2017-08-02 | $61.35 | $61.35 | 2,300 | — | — |
| 2017-08-01 | $60.60 | $60.60 | 1,787 | — | — |
| 2017-07-31 | $61.50 | $61.50 | 600 | — | — |
| 2017-07-28 | $61.50 | $61.50 | 4,960 | — | — |
| 2017-07-27 | $62.70 | $62.70 | 3,480 | — | — |
| 2017-07-26 | $63.45 | $63.45 | 573 | — | — |
| 2017-07-25 | $60.30 | $60.30 | 1,007 | — | — |
| 2017-07-24 | $63.15 | $63.15 | 1,080 | — | — |
| 2017-07-21 | $61.20 | $61.20 | 653 | — | — |
| 2017-07-20 | $60.90 | $60.90 | 993 | — | — |
| 2017-07-19 | $60.60 | $60.60 | 3,080 | — | — |
| 2017-07-18 | $63.00 | $63.00 | 1,427 | — | — |
| 2017-07-17 | $60.00 | $60.00 | 1,727 | — | — |
| 2017-07-14 | $61.50 | $61.50 | 367 | — | — |
| 2017-07-13 | $60.30 | $60.30 | 240 | — | — |
| 2017-07-12 | $61.80 | $61.80 | 2,967 | — | — |
| 2017-07-11 | $59.55 | $59.55 | 4,560 | — | — |
| 2017-07-10 | $62.40 | $62.40 | 1,307 | — | — |
| 2017-07-07 | $64.80 | $64.80 | 1,507 | — | — |
| 2017-07-06 | $64.80 | $64.80 | 2,400 | — | — |
| 2017-07-05 | $68.70 | $68.70 | 1,200 | — | — |
| 2017-07-03 | $70.65 | $70.65 | 3,307 | — | — |
| 2017-06-30 | $69.75 | $69.75 | 5,600 | — | — |
| 2017-06-29 | $68.25 | $68.25 | 1,087 | — | — |
| 2017-06-28 | $67.65 | $67.65 | 620 | — | — |
| 2017-06-27 | $67.50 | $67.50 | 1,913 | — | — |
| 2017-06-26 | $72.45 | $72.45 | 5,927 | — | — |
| 2017-06-23 | $67.50 | $67.50 | 3,027 | — | — |
| 2017-06-22 | $64.20 | $64.20 | 973 | — | — |
| 2017-06-21 | $63.75 | $63.75 | 2,733 | — | — |
| 2017-06-20 | $66.00 | $66.00 | 647 | — | — |
| 2017-06-19 | $65.40 | $65.40 | 3,160 | — | — |
| 2017-06-16 | $67.65 | $67.65 | 3,347 | — | — |
| 2017-06-15 | $70.35 | $70.35 | 3,327 | — | — |
| 2017-06-14 | $70.80 | $70.80 | 547 | — | — |
| 2017-06-13 | $70.95 | $70.95 | 493 | — | — |
| 2017-06-12 | $70.65 | $70.65 | 813 | — | — |
| 2017-06-09 | $72.15 | $72.15 | 587 | — | — |
| 2017-06-08 | $70.95 | $70.95 | 1,287 | — | — |
| 2017-06-07 | $68.10 | $68.10 | 260 | — | — |
| 2017-06-06 | $68.85 | $68.85 | 620 | — | — |
| 2017-06-05 | $68.25 | $68.25 | 447 | — | — |
| 2017-06-02 | $71.40 | $71.40 | 2,460 | — | — |
| 2017-06-01 | $67.95 | $67.95 | 667 | — | — |
| 2017-05-31 | $69.90 | $69.90 | 1,313 | — | — |
| 2017-05-30 | $68.70 | $68.70 | 2,233 | — | — |
| 2017-05-26 | $67.35 | $67.35 | 1,493 | — | — |
| 2017-05-25 | $69.90 | $69.90 | 1,107 | — | — |
| 2017-05-24 | $70.50 | $70.50 | 867 | — | — |
| 2017-05-23 | $70.35 | $70.35 | 2,327 | — | — |
| 2017-05-22 | $71.10 | $71.10 | 3,367 | — | — |
| 2017-05-19 | $73.65 | $73.65 | 3,053 | — | — |
| 2017-05-18 | $76.95 | $76.95 | 2,507 | — | — |
| 2017-05-17 | $76.20 | $76.20 | 2,540 | — | — |
| 2017-05-16 | $80.55 | $80.55 | 4,600 | — | — |
| 2017-05-15 | $79.95 | $79.95 | 5,613 | — | — |
| 2017-05-12 | $74.70 | $74.70 | 427 | — | — |
| 2017-05-11 | $73.35 | $73.35 | 507 | — | — |
| 2017-05-10 | $73.50 | $73.50 | 1,847 | — | — |
| 2017-05-09 | $75.60 | $75.60 | 2,813 | — | — |
| 2017-05-08 | $80.40 | $80.40 | 6,007 | — | — |
| 2017-05-05 | $77.10 | $77.10 | 1,720 | — | — |
| 2017-05-04 | $74.40 | $74.40 | 2,840 | — | — |
| 2017-05-03 | $73.95 | $73.95 | 607 | — | — |
| 2017-05-02 | $72.90 | $72.90 | 733 | — | — |
| 2017-05-01 | $72.90 | $72.90 | 513 | — | — |
| 2017-04-28 | $72.75 | $72.75 | 2,113 | — | — |
| 2017-04-27 | $74.25 | $74.25 | 3,213 | — | — |
| 2017-04-26 | $73.05 | $73.05 | 1,673 | — | — |
| 2017-04-25 | $71.10 | $71.10 | 1,313 | — | — |
| 2017-04-24 | $70.50 | $70.50 | 2,287 | — | — |
| 2017-04-21 | $67.95 | $67.95 | 3,347 | — | — |
| 2017-04-20 | $69.30 | $69.30 | 593 | — | — |
| 2017-04-19 | $69.60 | $69.60 | 1,567 | — | — |
| 2017-04-18 | $68.25 | $68.25 | 980 | — | — |
| 2017-04-17 | $67.80 | $67.80 | 1,687 | — | — |
| 2017-04-13 | $64.05 | $64.05 | 2,040 | — | — |
| 2017-04-12 | $64.50 | $64.50 | 473 | — | — |
| 2017-04-11 | $65.70 | $65.70 | 7,847 | — | — |
| 2017-04-10 | $69.00 | $69.00 | 2,107 | — | — |
| 2017-04-07 | $70.35 | $70.35 | 2,247 | — | — |
| 2017-04-06 | $68.55 | $68.55 | 980 | — | — |
| 2017-04-05 | $69.60 | $69.60 | 1,233 | — | — |
| 2017-04-04 | $69.15 | $69.15 | 2,820 | — | — |
| 2017-04-03 | $71.40 | $71.40 | 3,780 | — | — |
| 2017-03-31 | $75.45 | $75.45 | 4,833 | — | — |
| 2017-03-30 | $73.05 | $73.05 | 3,733 | — | — |
| 2017-03-29 | $76.35 | $76.35 | 5,827 | — | — |
| 2017-03-28 | $70.80 | $70.80 | 2,960 | — | — |
| 2017-03-27 | $69.00 | $69.00 | 4,267 | — | — |
| 2017-03-24 | $66.00 | $66.00 | 6,187 | — | — |
| 2017-03-23 | $67.05 | $67.05 | 9,493 | — | — |
| 2017-03-22 | $73.05 | $73.05 | 5,173 | — | — |
| 2017-03-21 | $77.40 | $77.40 | 10,727 | — | — |
| 2017-03-20 | $76.65 | $76.65 | 26,180 | — | — |
| 2017-03-17 | $85.95 | $85.95 | 201,333 | — | — |
| 2017-03-16 | $76.50 | $76.50 | 6,260 | — | — |
| 2017-03-15 | $75.00 | $75.00 | 847 | — | — |
| 2017-03-14 | $75.30 | $75.30 | 2,533 | — | — |
| 2017-03-13 | $76.35 | $76.35 | 1,160 | — | — |
| 2017-03-10 | $75.75 | $75.75 | 3,480 | — | — |
| 2017-03-09 | $77.10 | $77.10 | 1,800 | — | — |
| 2017-03-08 | $77.55 | $77.55 | 827 | — | — |
| 2017-03-07 | $76.95 | $76.95 | 2,433 | — | — |
| 2017-03-06 | $76.20 | $76.20 | 2,080 | — | — |
| 2017-03-03 | $77.40 | $77.40 | 2,233 | — | — |
| 2017-03-02 | $75.45 | $75.45 | 1,453 | — | — |
| 2017-03-01 | $75.15 | $75.15 | 840 | — | — |
| 2017-02-28 | $75.15 | $75.15 | 2,187 | — | — |
| 2017-02-27 | $73.80 | $73.80 | 6,427 | — | — |
| 2017-02-24 | $75.75 | $75.75 | 6,887 | — | — |
| 2017-02-23 | $78.75 | $78.75 | 56,307 | — | — |
| 2017-02-22 | $76.50 | $76.50 | 3,020 | — | — |
| 2017-02-21 | $76.50 | $76.50 | 2,787 | — | — |
| 2017-02-17 | $78.45 | $78.45 | 1,327 | — | — |
| 2017-02-16 | $77.10 | $77.10 | 3,627 | — | — |
| 2017-02-15 | $82.20 | $82.20 | 13,293 | — | — |
| 2017-02-14 | $82.50 | $82.50 | 5,573 | — | — |
| 2017-02-13 | $84.30 | $84.30 | 1,560 | — | — |
| 2017-02-10 | $82.80 | $82.80 | 4,220 | — | — |
| 2017-02-09 | $85.80 | $85.80 | 6,353 | — | — |
| 2017-02-08 | $71.70 | $71.70 | 1,233 | — | — |
| 2017-02-07 | $71.40 | $71.40 | 3,180 | — | — |
| 2017-02-06 | $71.25 | $71.25 | 1,413 | — | — |
| 2017-02-03 | $68.40 | $68.40 | 1,947 | — | — |
| 2017-02-02 | $68.25 | $68.25 | 4,280 | — | — |
| 2017-02-01 | $66.00 | $66.00 | 2,460 | — | — |
| 2017-01-31 | $67.35 | $67.35 | 1,213 | — | — |
| 2017-01-30 | $62.85 | $62.85 | 2,693 | — | — |
| 2017-01-27 | $67.50 | $67.50 | 8,820 | — | — |
| 2017-01-26 | $59.40 | $59.40 | 1,800 | — | — |
| 2017-01-25 | $58.05 | $58.05 | 1,593 | — | — |
| 2017-01-24 | $55.05 | $55.05 | 347 | — | — |
| 2017-01-23 | $54.30 | $54.30 | 1,267 | — | — |
| 2017-01-20 | $54.30 | $54.30 | 1,027 | — | — |
| 2017-01-19 | $53.85 | $53.85 | 1,067 | — | — |
| 2017-01-18 | $54.90 | $54.90 | 3,573 | — | — |
| 2017-01-17 | $56.40 | $56.40 | 1,753 | — | — |
| 2017-01-13 | $58.35 | $58.35 | 1,013 | — | — |
| 2017-01-12 | $57.45 | $57.45 | 1,713 | — | — |
| 2017-01-11 | $58.20 | $58.20 | 1,507 | — | — |
| 2017-01-10 | $58.05 | $58.05 | 3,593 | — | — |
| 2017-01-09 | $53.10 | $53.10 | 1,880 | — | — |
| 2017-01-06 | $49.20 | $49.20 | 4,440 | — | — |
| 2017-01-05 | $49.95 | $49.95 | 1,573 | — | — |
| 2017-01-04 | $48.90 | $48.90 | 2,987 | — | — |
| 2017-01-03 | $46.20 | $46.20 | 2,773 | — | — |