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
- 1994-07-20 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 | $52.80 | $64.17 | 110,600 | — | — |
| 2017-12-28 | $52.95 | $64.35 | 77,300 | — | — |
| 2017-12-27 | $53.25 | $64.72 | 112,800 | — | — |
| 2017-12-26 | $53.05 | $64.47 | 60,000 | — | — |
| 2017-12-22 | $53.55 | $65.08 | 73,800 | — | — |
| 2017-12-21 | $54.15 | $65.81 | 126,200 | — | — |
| 2017-12-20 | $53.95 | $65.57 | 122,100 | — | — |
| 2017-12-19 | $53.65 | $65.20 | 137,500 | — | — |
| 2017-12-18 | $54.00 | $65.63 | 257,300 | — | — |
| 2017-12-15 | $53.80 | $65.38 | 757,200 | — | — |
| 2017-12-14 | $53.50 | $65.02 | 90,800 | — | — |
| 2017-12-13 | $53.70 | $65.26 | 267,500 | — | — |
| 2017-12-12 | $53.25 | $64.72 | 138,600 | — | — |
| 2017-12-11 | $54.05 | $65.69 | 176,200 | — | — |
| 2017-12-08 | $53.70 | $65.26 | 189,700 | — | — |
| 2017-12-07 | $54.00 | $65.63 | 197,300 | — | — |
| 2017-12-06 | $55.30 | $67.21 | 168,500 | — | — |
| 2017-12-05 | $56.25 | $68.36 | 100,200 | — | — |
| 2017-12-04 | $57.15 | $69.45 | 95,800 | — | — |
| 2017-12-01 | $56.20 | $68.30 | 110,600 | — | — |
| 2017-11-30 | $56.65 | $68.85 | 85,300 | — | — |
| 2017-11-29 | $56.65 | $68.85 | 153,100 | — | — |
| 2017-11-28 | $55.45 | $67.39 | 165,000 | — | — |
| 2017-11-27 | $54.50 | $66.23 | 190,500 | — | — |
| 2017-11-24 | $53.95 | $65.57 | 86,800 | — | — |
| 2017-11-22 | $53.70 | $65.03 | 134,700 | — | — |
| 2017-11-21 | $53.70 | $65.03 | 165,500 | — | — |
| 2017-11-20 | $53.45 | $64.73 | 117,500 | — | — |
| 2017-11-17 | $54.35 | $65.82 | 214,500 | — | — |
| 2017-11-16 | $57.75 | $69.94 | 150,000 | — | — |
| 2017-11-15 | $57.25 | $69.33 | 114,200 | — | — |
| 2017-11-14 | $57.05 | $69.09 | 92,100 | — | — |
| 2017-11-13 | $57.85 | $70.06 | 93,000 | — | — |
| 2017-11-10 | $58.30 | $70.60 | 56,000 | — | — |
| 2017-11-09 | $58.70 | $71.09 | 67,600 | — | — |
| 2017-11-08 | $59.25 | $71.75 | 102,300 | — | — |
| 2017-11-07 | $60.00 | $72.66 | 96,900 | — | — |
| 2017-11-06 | $61.15 | $74.05 | 67,700 | — | — |
| 2017-11-03 | $61.65 | $74.66 | 108,600 | — | — |
| 2017-11-02 | $62.80 | $76.05 | 70,000 | — | — |
| 2017-11-01 | $62.35 | $75.51 | 65,200 | — | — |
| 2017-10-31 | $62.85 | $76.11 | 129,700 | — | — |
| 2017-10-30 | $61.70 | $74.72 | 88,900 | — | — |
| 2017-10-27 | $63.55 | $76.96 | 76,200 | — | — |
| 2017-10-26 | $63.50 | $76.90 | 54,300 | — | — |
| 2017-10-25 | $62.60 | $75.81 | 46,100 | — | — |
| 2017-10-24 | $62.45 | $75.63 | 47,400 | — | — |
| 2017-10-23 | $62.70 | $75.93 | 49,000 | — | — |
| 2017-10-20 | $63.15 | $76.48 | 82,900 | — | — |
| 2017-10-19 | $62.45 | $75.63 | 41,700 | — | — |
| 2017-10-18 | $62.35 | $75.51 | 42,200 | — | — |
| 2017-10-17 | $61.50 | $74.48 | 76,500 | — | — |
| 2017-10-16 | $61.85 | $74.90 | 46,400 | — | — |
| 2017-10-13 | $61.80 | $74.84 | 69,200 | — | — |
| 2017-10-12 | $62.25 | $75.39 | 67,700 | — | — |
| 2017-10-11 | $63.80 | $77.26 | 121,600 | — | — |
| 2017-10-10 | $64.00 | $77.50 | 84,400 | — | — |
| 2017-10-09 | $64.20 | $77.75 | 75,900 | — | — |
| 2017-10-06 | $64.00 | $77.50 | 68,300 | — | — |
| 2017-10-05 | $64.10 | $77.63 | 60,300 | — | — |
| 2017-10-04 | $64.15 | $77.69 | 71,300 | — | — |
| 2017-10-03 | $64.50 | $78.11 | 76,900 | — | — |
| 2017-10-02 | $63.40 | $76.78 | 87,400 | — | — |
| 2017-09-29 | $62.25 | $75.39 | 113,900 | — | — |
| 2017-09-28 | $63.00 | $76.29 | 145,200 | — | — |
| 2017-09-27 | $64.35 | $77.93 | 100,000 | — | — |
| 2017-09-26 | $61.90 | $74.96 | 63,100 | — | — |
| 2017-09-25 | $61.45 | $74.42 | 75,800 | — | — |
| 2017-09-22 | $61.25 | $74.17 | 72,300 | — | — |
| 2017-09-21 | $59.95 | $72.60 | 61,400 | — | — |
| 2017-09-20 | $59.95 | $72.60 | 66,500 | — | — |
| 2017-09-19 | $59.60 | $72.18 | 48,800 | — | — |
| 2017-09-18 | $59.65 | $72.24 | 148,700 | — | — |
| 2017-09-15 | $59.60 | $72.18 | 237,600 | — | — |
| 2017-09-14 | $58.85 | $71.27 | 118,700 | — | — |
| 2017-09-13 | $59.45 | $71.99 | 119,700 | — | — |
| 2017-09-12 | $59.45 | $71.99 | 35,700 | — | — |
| 2017-09-11 | $59.00 | $71.45 | 39,600 | — | — |
| 2017-09-08 | $58.10 | $70.36 | 58,300 | — | — |
| 2017-09-07 | $58.10 | $70.36 | 96,200 | — | — |
| 2017-09-06 | $58.45 | $70.78 | 60,100 | — | — |
| 2017-09-05 | $58.75 | $71.15 | 54,900 | — | — |
| 2017-09-01 | $60.30 | $73.02 | 34,100 | — | — |
| 2017-08-31 | $60.25 | $72.96 | 55,400 | — | — |
| 2017-08-30 | $59.55 | $72.12 | 65,000 | — | — |
| 2017-08-29 | $59.30 | $71.81 | 59,700 | — | — |
| 2017-08-28 | $59.40 | $71.93 | 74,500 | — | — |
| 2017-08-25 | $59.60 | $72.18 | 64,400 | — | — |
| 2017-08-24 | $59.65 | $72.24 | 58,100 | — | — |
| 2017-08-23 | $60.30 | $73.02 | 39,500 | — | — |
| 2017-08-22 | $60.95 | $73.81 | 41,000 | — | — |
| 2017-08-21 | $60.30 | $73.02 | 83,900 | — | — |
| 2017-08-18 | $60.30 | $73.02 | 109,100 | — | — |
| 2017-08-17 | $61.60 | $74.60 | 79,200 | — | — |
| 2017-08-16 | $63.30 | $76.66 | 60,200 | — | — |
| 2017-08-15 | $63.10 | $76.41 | 69,500 | — | — |
| 2017-08-14 | $64.40 | $77.99 | 71,800 | — | — |
| 2017-08-11 | $63.05 | $76.35 | 103,100 | — | — |
| 2017-08-10 | $63.65 | $77.08 | 63,500 | — | — |
| 2017-08-09 | $64.55 | $78.17 | 83,600 | — | — |
| 2017-08-08 | $64.85 | $78.53 | 67,200 | — | — |
| 2017-08-07 | $64.75 | $78.41 | 54,900 | — | — |
| 2017-08-04 | $65.85 | $79.74 | 47,900 | — | — |
| 2017-08-03 | $65.15 | $78.90 | 71,500 | — | — |
| 2017-08-02 | $65.20 | $78.96 | 70,200 | — | — |
| 2017-08-01 | $65.75 | $79.62 | 52,100 | — | — |
| 2017-07-31 | $65.55 | $79.38 | 85,900 | — | — |
| 2017-07-28 | $66.05 | $79.99 | 58,700 | — | — |
| 2017-07-27 | $64.45 | $78.05 | 63,100 | — | — |
| 2017-07-26 | $64.95 | $78.45 | 58,000 | — | — |
| 2017-07-25 | $65.45 | $79.05 | 59,800 | — | — |
| 2017-07-24 | $64.80 | $78.27 | 46,100 | — | — |
| 2017-07-21 | $65.45 | $79.05 | 123,700 | — | — |
| 2017-07-20 | $65.60 | $79.23 | 76,100 | — | — |
| 2017-07-19 | $65.55 | $79.17 | 78,800 | — | — |
| 2017-07-18 | $64.25 | $77.60 | 60,500 | — | — |
| 2017-07-17 | $64.35 | $77.72 | 90,900 | — | — |
| 2017-07-14 | $64.25 | $77.60 | 60,100 | — | — |
| 2017-07-13 | $64.05 | $77.36 | 56,000 | — | — |
| 2017-07-12 | $64.05 | $77.36 | 73,000 | — | — |
| 2017-07-11 | $63.95 | $77.24 | 111,100 | — | — |
| 2017-07-10 | $63.90 | $77.18 | 78,700 | — | — |
| 2017-07-07 | $64.55 | $77.97 | 82,300 | — | — |
| 2017-07-06 | $63.95 | $77.24 | 112,100 | — | — |
| 2017-07-05 | $64.80 | $78.27 | 139,800 | — | — |
| 2017-07-03 | $62.95 | $76.03 | 67,600 | — | — |
| 2017-06-30 | $61.25 | $73.98 | 114,900 | — | — |
| 2017-06-29 | $61.15 | $73.86 | 74,600 | — | — |
| 2017-06-28 | $62.15 | $75.07 | 203,500 | — | — |
| 2017-06-27 | $61.85 | $74.70 | 101,600 | — | — |
| 2017-06-26 | $62.80 | $75.85 | 50,100 | — | — |
| 2017-06-23 | $63.20 | $76.34 | 181,600 | — | — |
| 2017-06-22 | $63.40 | $76.58 | 132,000 | — | — |
| 2017-06-21 | $64.10 | $77.42 | 63,400 | — | — |
| 2017-06-20 | $64.20 | $77.54 | 61,700 | — | — |
| 2017-06-19 | $64.45 | $77.85 | 70,900 | — | — |
| 2017-06-16 | $64.45 | $77.85 | 206,700 | — | — |
| 2017-06-15 | $65.00 | $78.51 | 64,700 | — | — |
| 2017-06-14 | $65.10 | $78.63 | 63,200 | — | — |
| 2017-06-13 | $65.45 | $79.05 | 99,200 | — | — |
| 2017-06-12 | $66.20 | $79.96 | 104,100 | — | — |
| 2017-06-09 | $65.20 | $78.75 | 120,200 | — | — |
| 2017-06-08 | $65.10 | $78.63 | 103,700 | — | — |
| 2017-06-07 | $63.60 | $76.82 | 68,600 | — | — |
| 2017-06-06 | $63.75 | $77.00 | 72,000 | — | — |
| 2017-06-05 | $65.65 | $79.29 | 101,000 | — | — |
| 2017-06-02 | $65.55 | $79.17 | 61,000 | — | — |
| 2017-06-01 | $64.80 | $78.27 | 78,400 | — | — |
| 2017-05-31 | $63.75 | $77.00 | 141,300 | — | — |
| 2017-05-30 | $64.20 | $77.54 | 62,000 | — | — |
| 2017-05-26 | $63.85 | $77.12 | 52,500 | — | — |
| 2017-05-25 | $63.75 | $77.00 | 64,000 | — | — |
| 2017-05-24 | $63.70 | $76.94 | 53,300 | — | — |
| 2017-05-23 | $64.15 | $77.48 | 47,600 | — | — |
| 2017-05-22 | $64.30 | $77.66 | 55,100 | — | — |
| 2017-05-19 | $63.40 | $76.58 | 104,600 | — | — |
| 2017-05-18 | $63.45 | $76.64 | 88,000 | — | — |
| 2017-05-17 | $63.75 | $77.00 | 126,300 | — | — |
| 2017-05-16 | $64.10 | $77.42 | 53,700 | — | — |
| 2017-05-15 | $64.70 | $78.15 | 71,100 | — | — |
| 2017-05-12 | $65.00 | $78.51 | 57,500 | — | — |
| 2017-05-11 | $65.95 | $79.66 | 60,700 | — | — |
| 2017-05-10 | $66.65 | $80.50 | 93,600 | — | — |
| 2017-05-09 | $66.60 | $80.44 | 71,900 | — | — |
| 2017-05-08 | $66.75 | $80.62 | 53,100 | — | — |
| 2017-05-05 | $67.15 | $81.11 | 66,300 | — | — |
| 2017-05-04 | $67.35 | $81.35 | 48,000 | — | — |
| 2017-05-03 | $66.95 | $80.86 | 62,100 | — | — |
| 2017-05-02 | $68.05 | $82.19 | 72,700 | — | — |
| 2017-05-01 | $68.50 | $82.74 | 62,500 | — | — |
| 2017-04-28 | $68.55 | $82.80 | 148,000 | — | — |
| 2017-04-27 | $72.40 | $87.45 | 155,600 | — | — |
| 2017-04-26 | $71.00 | $85.55 | 94,100 | — | — |
| 2017-04-25 | $69.80 | $84.11 | 76,700 | — | — |
| 2017-04-24 | $69.10 | $83.26 | 75,800 | — | — |
| 2017-04-21 | $67.55 | $81.39 | 118,200 | — | — |
| 2017-04-20 | $68.40 | $82.42 | 73,100 | — | — |
| 2017-04-19 | $67.00 | $80.73 | 62,000 | — | — |
| 2017-04-18 | $66.00 | $79.53 | 48,200 | — | — |
| 2017-04-17 | $65.95 | $79.47 | 61,900 | — | — |
| 2017-04-13 | $64.75 | $78.02 | 99,200 | — | — |
| 2017-04-12 | $64.95 | $78.26 | 72,900 | — | — |
| 2017-04-11 | $66.75 | $80.43 | 79,100 | — | — |
| 2017-04-10 | $65.45 | $78.86 | 99,100 | — | — |
| 2017-04-07 | $65.40 | $78.80 | 187,900 | — | — |
| 2017-04-06 | $65.10 | $78.44 | 78,400 | — | — |
| 2017-04-05 | $64.75 | $78.02 | 123,800 | — | — |
| 2017-04-04 | $65.30 | $78.68 | 88,000 | — | — |
| 2017-04-03 | $65.10 | $78.44 | 98,300 | — | — |
| 2017-03-31 | $67.65 | $81.51 | 176,400 | — | — |
| 2017-03-30 | $66.40 | $80.01 | 83,300 | — | — |
| 2017-03-29 | $66.50 | $80.13 | 152,900 | — | — |
| 2017-03-28 | $66.00 | $79.53 | 111,600 | — | — |
| 2017-03-27 | $66.00 | $79.53 | 122,100 | — | — |
| 2017-03-24 | $65.45 | $78.86 | 79,400 | — | — |
| 2017-03-23 | $66.05 | $79.59 | 126,300 | — | — |
| 2017-03-22 | $65.45 | $78.86 | 83,200 | — | — |
| 2017-03-21 | $66.15 | $79.71 | 54,800 | — | — |
| 2017-03-20 | $67.85 | $81.76 | 97,100 | — | — |
| 2017-03-17 | $70.00 | $84.35 | 361,500 | — | — |
| 2017-03-16 | $68.70 | $82.78 | 87,300 | — | — |
| 2017-03-15 | $68.20 | $82.18 | 89,800 | — | — |
| 2017-03-14 | $66.50 | $80.13 | 94,300 | — | — |
| 2017-03-13 | $68.20 | $82.18 | 120,500 | — | — |
| 2017-03-10 | $66.55 | $80.19 | 89,800 | — | — |
| 2017-03-09 | $66.10 | $79.65 | 118,600 | — | — |
| 2017-03-08 | $66.25 | $79.83 | 98,400 | — | — |
| 2017-03-07 | $66.10 | $79.65 | 79,200 | — | — |
| 2017-03-06 | $65.75 | $79.23 | 52,900 | — | — |
| 2017-03-03 | $66.00 | $79.53 | 59,200 | — | — |
| 2017-03-02 | $66.45 | $80.07 | 51,000 | — | — |
| 2017-03-01 | $67.35 | $81.15 | 130,800 | — | — |
| 2017-02-28 | $65.85 | $79.35 | 105,900 | — | — |
| 2017-02-27 | $68.00 | $81.94 | 82,900 | — | — |
| 2017-02-24 | $67.60 | $81.45 | 78,700 | — | — |
| 2017-02-23 | $67.95 | $81.88 | 94,000 | — | — |
| 2017-02-22 | $67.90 | $81.82 | 77,100 | — | — |
| 2017-02-21 | $67.97 | $81.90 | 57,200 | — | — |
| 2017-02-17 | $67.95 | $81.88 | 107,000 | — | — |
| 2017-02-16 | $67.85 | $81.76 | 93,700 | — | — |
| 2017-02-15 | $67.60 | $81.45 | 52,400 | — | — |
| 2017-02-14 | $67.00 | $80.73 | 65,200 | — | — |
| 2017-02-13 | $68.00 | $81.94 | 109,700 | — | — |
| 2017-02-10 | $67.25 | $81.03 | 90,200 | — | — |
| 2017-02-09 | $66.85 | $80.55 | 89,000 | — | — |
| 2017-02-08 | $66.25 | $79.83 | 93,100 | — | — |
| 2017-02-07 | $66.35 | $79.95 | 158,300 | — | — |
| 2017-02-06 | $66.45 | $80.07 | 91,200 | — | — |
| 2017-02-03 | $67.75 | $81.64 | 109,300 | — | — |
| 2017-02-02 | $66.85 | $80.55 | 117,800 | — | — |
| 2017-02-01 | $67.80 | $81.49 | 169,700 | — | — |
| 2017-01-31 | $67.45 | $81.07 | 173,400 | — | — |
| 2017-01-30 | $67.70 | $81.37 | 180,400 | — | — |
| 2017-01-27 | $69.35 | $83.35 | 133,300 | — | — |
| 2017-01-26 | $72.15 | $86.72 | 208,300 | — | — |
| 2017-01-25 | $72.80 | $87.50 | 235,700 | — | — |
| 2017-01-24 | $73.65 | $88.52 | 143,900 | — | — |
| 2017-01-23 | $72.90 | $87.62 | 95,300 | — | — |
| 2017-01-20 | $73.70 | $88.58 | 158,000 | — | — |
| 2017-01-19 | $73.60 | $88.46 | 89,300 | — | — |
| 2017-01-18 | $74.55 | $89.60 | 87,100 | — | — |
| 2017-01-17 | $74.55 | $89.60 | 83,700 | — | — |
| 2017-01-13 | $75.70 | $90.99 | 121,000 | — | — |
| 2017-01-12 | $75.65 | $90.93 | 53,100 | — | — |
| 2017-01-11 | $76.30 | $91.71 | 105,000 | — | — |
| 2017-01-10 | $75.90 | $91.23 | 111,900 | — | — |
| 2017-01-09 | $75.00 | $90.14 | 112,700 | — | — |
| 2017-01-06 | $76.00 | $91.35 | 123,200 | — | — |
| 2017-01-05 | $76.35 | $91.77 | 137,800 | — | — |
| 2017-01-04 | $76.95 | $92.49 | 181,400 | — | — |
| 2017-01-03 | $76.80 | $92.31 | 184,200 | — | — |