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
- 2007-02-08 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 | $68.60 | $130.44 | 34,150 | — | — |
| 2017-12-28 | $67.80 | $128.92 | 55,170 | — | — |
| 2017-12-27 | $66.90 | $127.21 | 39,370 | — | — |
| 2017-12-26 | $68.30 | $129.87 | 44,210 | — | — |
| 2017-12-22 | $67.90 | $129.11 | 133,240 | — | — |
| 2017-12-21 | $74.50 | $141.66 | 90,580 | — | — |
| 2017-12-20 | $71.80 | $136.52 | 47,980 | — | — |
| 2017-12-19 | $70.10 | $133.29 | 111,300 | — | — |
| 2017-12-18 | $69.70 | $132.53 | 139,160 | — | — |
| 2017-12-15 | $69.30 | $131.77 | 186,380 | — | — |
| 2017-12-14 | $70.00 | $133.10 | 112,580 | — | — |
| 2017-12-13 | $69.20 | $131.58 | 108,590 | — | — |
| 2017-12-12 | $68.50 | $130.25 | 51,750 | — | — |
| 2017-12-11 | $68.20 | $129.68 | 73,300 | — | — |
| 2017-12-08 | $66.20 | $125.88 | 48,390 | — | — |
| 2017-12-07 | $67.80 | $128.92 | 73,660 | — | — |
| 2017-12-06 | $65.50 | $124.54 | 47,130 | — | — |
| 2017-12-05 | $65.50 | $124.54 | 58,490 | — | — |
| 2017-12-04 | $66.10 | $125.69 | 89,460 | — | — |
| 2017-12-01 | $62.90 | $119.60 | 49,640 | — | — |
| 2017-11-30 | $62.50 | $118.84 | 62,020 | — | — |
| 2017-11-29 | $64.40 | $122.45 | 84,560 | — | — |
| 2017-11-28 | $62.70 | $119.22 | 105,120 | — | — |
| 2017-11-27 | $60.30 | $114.66 | 56,040 | — | — |
| 2017-11-24 | $60.00 | $114.09 | 36,190 | — | — |
| 2017-11-22 | $58.50 | $111.23 | 114,810 | — | — |
| 2017-11-21 | $57.00 | $108.38 | 64,120 | — | — |
| 2017-11-20 | $57.30 | $108.95 | 73,650 | — | — |
| 2017-11-17 | $58.00 | $110.28 | 49,260 | — | — |
| 2017-11-16 | $57.90 | $110.09 | 48,610 | — | — |
| 2017-11-15 | $57.10 | $108.57 | 63,170 | — | — |
| 2017-11-14 | $59.30 | $108.57 | 108,030 | — | — |
| 2017-11-13 | $56.90 | $104.18 | 84,490 | — | — |
| 2017-11-10 | $56.10 | $102.71 | 70,120 | — | — |
| 2017-11-09 | $57.10 | $104.54 | 79,910 | — | — |
| 2017-11-08 | $56.30 | $103.08 | 161,900 | — | — |
| 2017-11-07 | $58.50 | $107.11 | 304,360 | — | — |
| 2017-11-06 | $69.70 | $127.61 | 57,600 | — | — |
| 2017-11-03 | $66.90 | $122.49 | 59,330 | — | — |
| 2017-11-02 | $67.00 | $122.67 | 42,230 | — | — |
| 2017-11-01 | $67.10 | $122.85 | 34,430 | — | — |
| 2017-10-31 | $67.30 | $123.22 | 58,330 | — | — |
| 2017-10-30 | $67.30 | $123.22 | 53,970 | — | — |
| 2017-10-27 | $68.90 | $126.15 | 37,050 | — | — |
| 2017-10-26 | $69.70 | $127.61 | 36,440 | — | — |
| 2017-10-25 | $69.20 | $126.70 | 36,850 | — | — |
| 2017-10-24 | $69.70 | $127.61 | 51,270 | — | — |
| 2017-10-23 | $70.40 | $128.90 | 41,490 | — | — |
| 2017-10-20 | $70.50 | $129.08 | 30,530 | — | — |
| 2017-10-19 | $71.30 | $130.54 | 157,360 | — | — |
| 2017-10-18 | $69.30 | $126.88 | 33,050 | — | — |
| 2017-10-17 | $68.70 | $125.78 | 38,510 | — | — |
| 2017-10-16 | $69.80 | $127.80 | 42,550 | — | — |
| 2017-10-13 | $70.30 | $128.71 | 55,970 | — | — |
| 2017-10-12 | $70.10 | $128.35 | 78,550 | — | — |
| 2017-10-11 | $68.40 | $125.23 | 52,010 | — | — |
| 2017-10-10 | $69.30 | $126.88 | 56,960 | — | — |
| 2017-10-09 | $70.00 | $128.16 | 75,770 | — | — |
| 2017-10-06 | $73.80 | $135.12 | 43,970 | — | — |
| 2017-10-05 | $75.10 | $137.50 | 42,480 | — | — |
| 2017-10-04 | $74.60 | $136.59 | 69,480 | — | — |
| 2017-10-03 | $73.70 | $134.94 | 77,310 | — | — |
| 2017-10-02 | $72.20 | $132.19 | 68,980 | — | — |
| 2017-09-29 | $69.80 | $127.80 | 65,740 | — | — |
| 2017-09-28 | $70.50 | $129.08 | 40,840 | — | — |
| 2017-09-27 | $70.90 | $129.81 | 81,900 | — | — |
| 2017-09-26 | $68.80 | $125.97 | 27,110 | — | — |
| 2017-09-25 | $69.30 | $126.88 | 58,710 | — | — |
| 2017-09-22 | $69.70 | $127.61 | 84,820 | — | — |
| 2017-09-21 | $67.90 | $124.32 | 102,840 | — | — |
| 2017-09-20 | $66.70 | $122.12 | 63,350 | — | — |
| 2017-09-19 | $66.00 | $120.84 | 71,540 | — | — |
| 2017-09-18 | $68.80 | $125.97 | 241,890 | — | — |
| 2017-09-15 | $68.70 | $125.78 | 328,890 | — | — |
| 2017-09-14 | $58.10 | $106.38 | 47,970 | — | — |
| 2017-09-13 | $58.10 | $106.38 | 82,040 | — | — |
| 2017-09-12 | $55.60 | $101.80 | 84,250 | — | — |
| 2017-09-11 | $53.20 | $97.40 | 58,760 | — | — |
| 2017-09-08 | $51.50 | $94.29 | 81,260 | — | — |
| 2017-09-07 | $53.30 | $97.59 | 136,890 | — | — |
| 2017-09-06 | $55.50 | $101.62 | 52,710 | — | — |
| 2017-09-05 | $56.20 | $102.90 | 65,060 | — | — |
| 2017-09-01 | $55.90 | $102.35 | 64,550 | — | — |
| 2017-08-31 | $54.10 | $99.05 | 46,320 | — | — |
| 2017-08-30 | $54.00 | $98.87 | 55,910 | — | — |
| 2017-08-29 | $54.20 | $99.24 | 65,350 | — | — |
| 2017-08-28 | $55.50 | $101.62 | 69,100 | — | — |
| 2017-08-25 | $55.70 | $101.98 | 37,900 | — | — |
| 2017-08-24 | $56.00 | $102.53 | 44,870 | — | — |
| 2017-08-23 | $55.40 | $101.43 | 62,640 | — | — |
| 2017-08-22 | $55.20 | $101.07 | 57,500 | — | — |
| 2017-08-21 | $54.50 | $99.78 | 48,970 | — | — |
| 2017-08-18 | $55.20 | $101.07 | 139,840 | — | — |
| 2017-08-17 | $55.30 | $101.25 | 60,500 | — | — |
| 2017-08-16 | $57.30 | $104.91 | 84,540 | — | — |
| 2017-08-15 | $55.80 | $102.16 | 93,660 | — | — |
| 2017-08-14 | $55.90 | $102.35 | 103,310 | — | — |
| 2017-08-11 | $57.20 | $104.73 | 95,440 | — | — |
| 2017-08-10 | $57.90 | $106.01 | 154,380 | — | — |
| 2017-08-09 | $60.60 | $110.95 | 220,560 | — | — |
| 2017-08-08 | $64.40 | $113.88 | 185,700 | — | — |
| 2017-08-07 | $67.00 | $118.48 | 152,750 | — | — |
| 2017-08-04 | $68.90 | $121.84 | 173,270 | — | — |
| 2017-08-03 | $67.40 | $119.19 | 262,310 | — | — |
| 2017-08-02 | $59.70 | $105.57 | 291,800 | — | — |
| 2017-08-01 | $72.60 | $128.38 | 56,910 | — | — |
| 2017-07-31 | $71.50 | $126.44 | 60,610 | — | — |
| 2017-07-28 | $73.30 | $129.62 | 37,300 | — | — |
| 2017-07-27 | $74.70 | $132.10 | 55,610 | — | — |
| 2017-07-26 | $77.00 | $136.16 | 69,150 | — | — |
| 2017-07-25 | $75.20 | $132.98 | 72,480 | — | — |
| 2017-07-24 | $74.20 | $131.21 | 51,740 | — | — |
| 2017-07-21 | $75.10 | $132.80 | 61,300 | — | — |
| 2017-07-20 | $74.90 | $132.45 | 92,650 | — | — |
| 2017-07-19 | $74.10 | $131.04 | 122,020 | — | — |
| 2017-07-18 | $69.90 | $123.61 | 60,040 | — | — |
| 2017-07-17 | $70.90 | $125.38 | 70,530 | — | — |
| 2017-07-14 | $71.80 | $126.97 | 57,710 | — | — |
| 2017-07-13 | $72.00 | $127.32 | 60,320 | — | — |
| 2017-07-12 | $72.10 | $127.50 | 50,790 | — | — |
| 2017-07-11 | $73.20 | $129.44 | 25,960 | — | — |
| 2017-07-10 | $72.10 | $127.50 | 27,610 | — | — |
| 2017-07-07 | $72.70 | $128.56 | 35,180 | — | — |
| 2017-07-06 | $71.80 | $126.97 | 35,940 | — | — |
| 2017-07-05 | $73.80 | $130.50 | 41,250 | — | — |
| 2017-07-03 | $75.30 | $133.16 | 27,540 | — | — |
| 2017-06-30 | $74.20 | $131.21 | 40,540 | — | — |
| 2017-06-29 | $74.80 | $132.27 | 29,380 | — | — |
| 2017-06-28 | $76.30 | $134.93 | 35,940 | — | — |
| 2017-06-27 | $74.30 | $131.39 | 46,580 | — | — |
| 2017-06-26 | $74.80 | $132.27 | 43,350 | — | — |
| 2017-06-23 | $74.70 | $132.10 | 103,660 | — | — |
| 2017-06-22 | $73.30 | $129.62 | 67,320 | — | — |
| 2017-06-21 | $75.70 | $133.86 | 73,900 | — | — |
| 2017-06-20 | $77.50 | $137.05 | 43,560 | — | — |
| 2017-06-19 | $78.50 | $138.82 | 56,250 | — | — |
| 2017-06-16 | $78.40 | $138.64 | 78,810 | — | — |
| 2017-06-15 | $78.60 | $138.99 | 43,280 | — | — |
| 2017-06-14 | $78.70 | $139.17 | 40,930 | — | — |
| 2017-06-13 | $77.30 | $136.69 | 102,290 | — | — |
| 2017-06-12 | $77.90 | $137.76 | 131,180 | — | — |
| 2017-06-09 | $78.40 | $138.64 | 169,340 | — | — |
| 2017-06-08 | $75.00 | $132.63 | 136,630 | — | — |
| 2017-06-07 | $73.10 | $129.27 | 140,960 | — | — |
| 2017-06-06 | $72.50 | $128.21 | 77,770 | — | — |
| 2017-06-05 | $73.40 | $129.80 | 63,570 | — | — |
| 2017-06-02 | $73.40 | $129.80 | 89,770 | — | — |
| 2017-06-01 | $74.10 | $131.04 | 72,900 | — | — |
| 2017-05-31 | $72.70 | $128.56 | 51,550 | — | — |
| 2017-05-30 | $72.40 | $128.03 | 78,560 | — | — |
| 2017-05-26 | $74.60 | $131.92 | 79,510 | — | — |
| 2017-05-25 | $74.60 | $131.92 | 55,830 | — | — |
| 2017-05-24 | $74.80 | $132.27 | 57,500 | — | — |
| 2017-05-23 | $75.40 | $133.33 | 74,150 | — | — |
| 2017-05-22 | $77.10 | $136.34 | 76,730 | — | — |
| 2017-05-19 | $76.30 | $134.93 | 89,660 | — | — |
| 2017-05-18 | $74.20 | $131.21 | 72,260 | — | — |
| 2017-05-17 | $74.70 | $132.10 | 88,060 | — | — |
| 2017-05-16 | $74.10 | $131.04 | 87,550 | — | — |
| 2017-05-15 | $77.50 | $133.16 | 122,710 | — | — |
| 2017-05-12 | $78.50 | $134.88 | 89,690 | — | — |
| 2017-05-11 | $79.70 | $136.94 | 104,400 | — | — |
| 2017-05-10 | $83.30 | $143.12 | 105,990 | — | — |
| 2017-05-09 | $84.80 | $145.70 | 147,480 | — | — |
| 2017-05-08 | $84.40 | $145.01 | 241,880 | — | — |
| 2017-05-05 | $86.60 | $148.79 | 382,330 | — | — |
| 2017-05-04 | $117.20 | $201.37 | 48,270 | — | — |
| 2017-05-03 | $119.00 | $204.46 | 61,970 | — | — |
| 2017-05-02 | $120.40 | $206.87 | 32,590 | — | — |
| 2017-05-01 | $120.50 | $207.04 | 66,470 | — | — |
| 2017-04-28 | $118.70 | $203.95 | 46,940 | — | — |
| 2017-04-27 | $120.60 | $207.21 | 30,110 | — | — |
| 2017-04-26 | $122.90 | $211.16 | 90,020 | — | — |
| 2017-04-25 | $123.50 | $212.19 | 33,580 | — | — |
| 2017-04-24 | $123.70 | $212.54 | 34,250 | — | — |
| 2017-04-21 | $124.80 | $214.43 | 28,020 | — | — |
| 2017-04-20 | $126.10 | $216.66 | 35,790 | — | — |
| 2017-04-19 | $124.70 | $214.25 | 24,270 | — | — |
| 2017-04-18 | $123.40 | $212.02 | 33,380 | — | — |
| 2017-04-17 | $121.70 | $209.10 | 22,980 | — | — |
| 2017-04-13 | $120.90 | $207.73 | 51,110 | — | — |
| 2017-04-12 | $123.00 | $211.33 | 27,030 | — | — |
| 2017-04-11 | $124.60 | $214.08 | 34,400 | — | — |
| 2017-04-10 | $124.10 | $213.22 | 24,710 | — | — |
| 2017-04-07 | $122.60 | $210.65 | 30,310 | — | — |
| 2017-04-06 | $123.60 | $212.36 | 46,900 | — | — |
| 2017-04-05 | $125.20 | $215.11 | 41,500 | — | — |
| 2017-04-04 | $126.10 | $216.66 | 25,260 | — | — |
| 2017-04-03 | $124.80 | $214.43 | 32,980 | — | — |
| 2017-03-31 | $126.30 | $217.00 | 50,470 | — | — |
| 2017-03-30 | $125.50 | $215.63 | 29,620 | — | — |
| 2017-03-29 | $125.60 | $215.80 | 78,150 | — | — |
| 2017-03-28 | $124.10 | $213.22 | 33,170 | — | — |
| 2017-03-27 | $123.80 | $212.71 | 31,770 | — | — |
| 2017-03-24 | $125.40 | $215.46 | 29,230 | — | — |
| 2017-03-23 | $124.20 | $213.40 | 41,710 | — | — |
| 2017-03-22 | $124.00 | $213.05 | 44,710 | — | — |
| 2017-03-21 | $123.60 | $212.36 | 35,030 | — | — |
| 2017-03-20 | $125.00 | $214.77 | 36,030 | — | — |
| 2017-03-17 | $127.20 | $218.55 | 69,300 | — | — |
| 2017-03-16 | $125.20 | $215.11 | 39,630 | — | — |
| 2017-03-15 | $124.80 | $214.43 | 75,820 | — | — |
| 2017-03-14 | $126.80 | $217.86 | 40,860 | — | — |
| 2017-03-13 | $127.30 | $218.72 | 38,210 | — | — |
| 2017-03-10 | $127.70 | $219.41 | 46,550 | — | — |
| 2017-03-09 | $128.00 | $219.92 | 60,190 | — | — |
| 2017-03-08 | $127.30 | $218.72 | 89,350 | — | — |
| 2017-03-07 | $125.00 | $214.77 | 34,300 | — | — |
| 2017-03-06 | $126.70 | $213.91 | 45,170 | — | — |
| 2017-03-03 | $128.00 | $216.11 | 36,520 | — | — |
| 2017-03-02 | $127.70 | $215.60 | 47,230 | — | — |
| 2017-03-01 | $128.40 | $216.78 | 73,070 | — | — |
| 2017-02-28 | $128.30 | $216.61 | 145,870 | — | — |
| 2017-02-27 | $125.90 | $212.56 | 108,780 | — | — |
| 2017-02-24 | $120.80 | $203.95 | 179,530 | — | — |
| 2017-02-23 | $124.30 | $209.86 | 63,740 | — | — |
| 2017-02-22 | $127.80 | $215.77 | 52,740 | — | — |
| 2017-02-21 | $126.30 | $213.24 | 69,130 | — | — |
| 2017-02-17 | $126.80 | $214.08 | 45,540 | — | — |
| 2017-02-16 | $128.30 | $216.61 | 37,280 | — | — |
| 2017-02-15 | $131.40 | $221.85 | 61,070 | — | — |
| 2017-02-14 | $127.40 | $215.09 | 69,630 | — | — |
| 2017-02-13 | $130.00 | $219.48 | 74,510 | — | — |
| 2017-02-10 | $133.00 | $224.55 | 28,330 | — | — |
| 2017-02-09 | $132.50 | $223.70 | 35,680 | — | — |
| 2017-02-08 | $133.80 | $225.90 | 41,770 | — | — |
| 2017-02-07 | $137.60 | $232.31 | 38,700 | — | — |
| 2017-02-06 | $139.60 | $235.69 | 19,190 | — | — |
| 2017-02-03 | $140.90 | $237.89 | 22,840 | — | — |
| 2017-02-02 | $139.50 | $235.52 | 45,510 | — | — |
| 2017-02-01 | $139.60 | $235.69 | 109,710 | — | — |
| 2017-01-31 | $146.60 | $247.51 | 33,360 | — | — |
| 2017-01-30 | $144.90 | $244.64 | 31,590 | — | — |
| 2017-01-27 | $144.60 | $244.13 | 33,700 | — | — |
| 2017-01-26 | $146.90 | $248.02 | 31,380 | — | — |
| 2017-01-25 | $149.70 | $252.74 | 50,010 | — | — |
| 2017-01-24 | $150.40 | $253.92 | 45,550 | — | — |
| 2017-01-23 | $148.60 | $250.89 | 16,060 | — | — |
| 2017-01-20 | $149.30 | $252.07 | 18,440 | — | — |
| 2017-01-19 | $148.00 | $249.87 | 16,130 | — | — |
| 2017-01-18 | $149.40 | $252.24 | 18,740 | — | — |
| 2017-01-17 | $147.80 | $249.53 | 16,700 | — | — |
| 2017-01-13 | $150.00 | $253.25 | 33,780 | — | — |
| 2017-01-12 | $148.90 | $251.39 | 12,370 | — | — |
| 2017-01-11 | $149.50 | $252.40 | 15,590 | — | — |
| 2017-01-10 | $148.20 | $250.21 | 35,480 | — | — |
| 2017-01-09 | $147.50 | $249.03 | 25,100 | — | — |
| 2017-01-06 | $148.00 | $249.87 | 61,940 | — | — |
| 2017-01-05 | $146.60 | $247.51 | 27,050 | — | — |
| 2017-01-04 | $147.50 | $249.03 | 30,470 | — | — |
| 2017-01-03 | $147.80 | $249.53 | 24,430 | — | — |