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
- 2016-02-03 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 | $97.72 | $97.72 | 55,200 | — | — |
| 2017-12-28 | $97.85 | $97.85 | 84,800 | — | — |
| 2017-12-27 | $95.45 | $95.45 | 338,400 | — | — |
| 2017-12-26 | $95.24 | $95.24 | 132,500 | — | — |
| 2017-12-22 | $100.32 | $100.32 | 71,900 | — | — |
| 2017-12-21 | $99.31 | $99.31 | 232,800 | — | — |
| 2017-12-20 | $95.56 | $95.56 | 142,500 | — | — |
| 2017-12-19 | $95.59 | $95.59 | 171,600 | — | — |
| 2017-12-18 | $96.96 | $96.96 | 248,900 | — | — |
| 2017-12-15 | $93.60 | $93.60 | 602,800 | — | — |
| 2017-12-14 | $93.87 | $93.87 | 285,900 | — | — |
| 2017-12-13 | $92.99 | $92.99 | 258,300 | — | — |
| 2017-12-12 | $93.11 | $93.11 | 232,800 | — | — |
| 2017-12-11 | $91.39 | $91.39 | 316,200 | — | — |
| 2017-12-08 | $95.98 | $95.98 | 335,100 | — | — |
| 2017-12-07 | $96.22 | $96.22 | 412,400 | — | — |
| 2017-12-06 | $92.76 | $92.76 | 288,200 | — | — |
| 2017-12-05 | $96.37 | $96.37 | 478,800 | — | — |
| 2017-12-04 | $94.50 | $94.50 | 1,747,000 | — | — |
| 2017-12-01 | $81.00 | $81.00 | 338,500 | — | — |
| 2017-11-30 | $80.00 | $80.00 | 930,100 | — | — |
| 2017-11-29 | $82.99 | $82.99 | 396,800 | — | — |
| 2017-11-28 | $87.10 | $87.10 | 312,200 | — | — |
| 2017-11-27 | $86.86 | $86.86 | 177,700 | — | — |
| 2017-11-24 | $87.47 | $87.47 | 150,500 | — | — |
| 2017-11-22 | $86.08 | $86.08 | 137,500 | — | — |
| 2017-11-21 | $85.04 | $85.04 | 221,600 | — | — |
| 2017-11-20 | $84.87 | $84.87 | 241,000 | — | — |
| 2017-11-17 | $84.18 | $84.18 | 152,600 | — | — |
| 2017-11-16 | $84.69 | $84.69 | 252,500 | — | — |
| 2017-11-15 | $80.43 | $80.43 | 352,900 | — | — |
| 2017-11-14 | $79.60 | $79.60 | 628,500 | — | — |
| 2017-11-13 | $83.18 | $83.18 | 193,900 | — | — |
| 2017-11-10 | $84.22 | $84.22 | 137,100 | — | — |
| 2017-11-09 | $82.96 | $82.96 | 164,500 | — | — |
| 2017-11-08 | $81.62 | $81.62 | 185,900 | — | — |
| 2017-11-07 | $87.28 | $87.28 | 239,300 | — | — |
| 2017-11-06 | $88.32 | $88.32 | 326,200 | — | — |
| 2017-11-03 | $90.23 | $90.23 | 259,300 | — | — |
| 2017-11-02 | $89.37 | $89.37 | 290,400 | — | — |
| 2017-11-01 | $88.93 | $88.93 | 392,600 | — | — |
| 2017-10-31 | $92.30 | $92.30 | 536,600 | — | — |
| 2017-10-30 | $88.00 | $88.00 | 422,900 | — | — |
| 2017-10-27 | $82.35 | $82.35 | 224,800 | — | — |
| 2017-10-26 | $80.01 | $80.01 | 242,100 | — | — |
| 2017-10-25 | $81.81 | $81.81 | 335,800 | — | — |
| 2017-10-24 | $84.30 | $84.30 | 266,400 | — | — |
| 2017-10-23 | $81.51 | $81.51 | 402,200 | — | — |
| 2017-10-20 | $84.03 | $84.03 | 312,800 | — | — |
| 2017-10-19 | $84.23 | $84.23 | 662,800 | — | — |
| 2017-10-18 | $88.30 | $88.30 | 401,900 | — | — |
| 2017-10-17 | $87.66 | $87.66 | 478,000 | — | — |
| 2017-10-16 | $93.72 | $93.72 | 322,400 | — | — |
| 2017-10-13 | $94.36 | $94.36 | 301,900 | — | — |
| 2017-10-12 | $96.07 | $96.07 | 740,300 | — | — |
| 2017-10-11 | $108.05 | $108.05 | 394,700 | — | — |
| 2017-10-10 | $114.73 | $114.73 | 613,700 | — | — |
| 2017-10-09 | $113.29 | $113.29 | 354,200 | — | — |
| 2017-10-06 | $103.84 | $103.84 | 200,600 | — | — |
| 2017-10-05 | $109.05 | $109.05 | 164,300 | — | — |
| 2017-10-04 | $110.58 | $110.58 | 268,600 | — | — |
| 2017-10-03 | $105.03 | $105.03 | 119,500 | — | — |
| 2017-10-02 | $102.39 | $102.39 | 239,200 | — | — |
| 2017-09-29 | $103.46 | $103.46 | 296,100 | — | — |
| 2017-09-28 | $97.43 | $97.43 | 353,300 | — | — |
| 2017-09-27 | $100.04 | $100.04 | 650,600 | — | — |
| 2017-09-26 | $87.51 | $87.51 | 146,100 | — | — |
| 2017-09-25 | $85.26 | $85.26 | 206,000 | — | — |
| 2017-09-22 | $85.14 | $85.14 | 230,600 | — | — |
| 2017-09-21 | $84.89 | $84.89 | 137,100 | — | — |
| 2017-09-20 | $86.25 | $86.25 | 313,000 | — | — |
| 2017-09-19 | $85.14 | $85.14 | 136,800 | — | — |
| 2017-09-18 | $82.77 | $82.77 | 214,900 | — | — |
| 2017-09-15 | $80.90 | $80.90 | 658,600 | — | — |
| 2017-09-14 | $75.99 | $75.99 | 131,200 | — | — |
| 2017-09-13 | $75.61 | $75.61 | 173,300 | — | — |
| 2017-09-12 | $70.62 | $70.62 | 129,100 | — | — |
| 2017-09-11 | $70.10 | $70.10 | 182,100 | — | — |
| 2017-09-08 | $72.60 | $72.60 | 136,100 | — | — |
| 2017-09-07 | $74.81 | $74.81 | 150,800 | — | — |
| 2017-09-06 | $76.66 | $76.66 | 147,300 | — | — |
| 2017-09-05 | $73.90 | $73.90 | 211,000 | — | — |
| 2017-09-01 | $75.18 | $75.18 | 322,700 | — | — |
| 2017-08-31 | $68.92 | $68.92 | 404,100 | — | — |
| 2017-08-30 | $68.86 | $68.86 | 172,600 | — | — |
| 2017-08-29 | $69.48 | $69.48 | 239,200 | — | — |
| 2017-08-28 | $68.67 | $68.67 | 169,400 | — | — |
| 2017-08-25 | $68.81 | $68.81 | 83,900 | — | — |
| 2017-08-24 | $69.93 | $69.93 | 152,800 | — | — |
| 2017-08-23 | $68.76 | $68.76 | 96,100 | — | — |
| 2017-08-22 | $70.03 | $70.03 | 229,100 | — | — |
| 2017-08-21 | $66.86 | $66.86 | 154,500 | — | — |
| 2017-08-18 | $66.19 | $66.19 | 250,100 | — | — |
| 2017-08-17 | $69.21 | $69.21 | 100,100 | — | — |
| 2017-08-16 | $70.02 | $70.02 | 305,000 | — | — |
| 2017-08-15 | $69.97 | $69.97 | 559,300 | — | — |
| 2017-08-14 | $71.35 | $71.35 | 414,300 | — | — |
| 2017-08-11 | $71.02 | $71.02 | 770,300 | — | — |
| 2017-08-10 | $72.64 | $72.64 | 512,400 | — | — |
| 2017-08-09 | $77.30 | $77.30 | 100,000 | — | — |
| 2017-08-08 | $78.40 | $78.40 | 144,600 | — | — |
| 2017-08-07 | $77.36 | $77.36 | 295,700 | — | — |
| 2017-08-04 | $72.31 | $72.31 | 67,000 | — | — |
| 2017-08-03 | $71.61 | $71.61 | 112,100 | — | — |
| 2017-08-02 | $70.86 | $70.86 | 174,200 | — | — |
| 2017-08-01 | $72.53 | $72.53 | 275,500 | — | — |
| 2017-07-31 | $70.49 | $70.49 | 129,900 | — | — |
| 2017-07-28 | $72.54 | $72.54 | 256,400 | — | — |
| 2017-07-27 | $71.00 | $71.00 | 214,000 | — | — |
| 2017-07-26 | $71.23 | $71.23 | 218,100 | — | — |
| 2017-07-25 | $69.60 | $69.60 | 380,800 | — | — |
| 2017-07-24 | $73.50 | $73.50 | 690,800 | — | — |
| 2017-07-21 | $77.29 | $77.29 | 309,400 | — | — |
| 2017-07-20 | $77.60 | $77.60 | 225,900 | — | — |
| 2017-07-19 | $77.01 | $77.01 | 195,200 | — | — |
| 2017-07-18 | $76.57 | $76.57 | 267,100 | — | — |
| 2017-07-17 | $75.60 | $75.60 | 271,800 | — | — |
| 2017-07-14 | $73.69 | $73.69 | 131,400 | — | — |
| 2017-07-13 | $72.36 | $72.36 | 214,000 | — | — |
| 2017-07-12 | $72.86 | $72.86 | 307,900 | — | — |
| 2017-07-11 | $73.89 | $73.89 | 529,500 | — | — |
| 2017-07-10 | $70.85 | $70.85 | 487,300 | — | — |
| 2017-07-07 | $70.18 | $70.18 | 712,100 | — | — |
| 2017-07-06 | $66.28 | $66.28 | 2,474,500 | — | — |
| 2017-07-05 | $52.27 | $52.27 | 388,800 | — | — |
| 2017-07-03 | $54.36 | $54.36 | 211,600 | — | — |
| 2017-06-30 | $45.00 | $45.00 | 60,900 | — | — |
| 2017-06-29 | $44.87 | $44.87 | 230,400 | — | — |
| 2017-06-28 | $45.51 | $45.51 | 113,100 | — | — |
| 2017-06-27 | $45.31 | $45.31 | 75,100 | — | — |
| 2017-06-26 | $45.55 | $45.55 | 81,300 | — | — |
| 2017-06-23 | $44.85 | $44.85 | 209,600 | — | — |
| 2017-06-22 | $44.39 | $44.39 | 179,900 | — | — |
| 2017-06-21 | $44.88 | $44.88 | 167,400 | — | — |
| 2017-06-20 | $43.01 | $43.01 | 90,500 | — | — |
| 2017-06-19 | $43.35 | $43.35 | 111,500 | — | — |
| 2017-06-16 | $41.56 | $41.56 | 133,800 | — | — |
| 2017-06-15 | $39.50 | $39.50 | 52,900 | — | — |
| 2017-06-14 | $39.68 | $39.68 | 31,500 | — | — |
| 2017-06-13 | $39.53 | $39.53 | 30,600 | — | — |
| 2017-06-12 | $39.00 | $39.00 | 41,000 | — | — |
| 2017-06-09 | $38.91 | $38.91 | 83,200 | — | — |
| 2017-06-08 | $38.68 | $38.68 | 73,300 | — | — |
| 2017-06-07 | $39.39 | $39.39 | 103,700 | — | — |
| 2017-06-06 | $39.22 | $39.22 | 29,300 | — | — |
| 2017-06-05 | $40.43 | $40.43 | 59,000 | — | — |
| 2017-06-02 | $41.01 | $41.01 | 89,100 | — | — |
| 2017-06-01 | $38.20 | $38.20 | 26,800 | — | — |
| 2017-05-31 | $36.75 | $36.75 | 51,300 | — | — |
| 2017-05-30 | $37.43 | $37.43 | 140,800 | — | — |
| 2017-05-26 | $37.42 | $37.42 | 118,900 | — | — |
| 2017-05-25 | $37.46 | $37.46 | 39,000 | — | — |
| 2017-05-24 | $38.40 | $38.40 | 75,000 | — | — |
| 2017-05-23 | $36.82 | $36.82 | 30,100 | — | — |
| 2017-05-22 | $37.55 | $37.55 | 94,000 | — | — |
| 2017-05-19 | $36.94 | $36.94 | 140,300 | — | — |
| 2017-05-18 | $38.51 | $38.51 | 103,400 | — | — |
| 2017-05-17 | $38.74 | $38.74 | 108,400 | — | — |
| 2017-05-16 | $37.94 | $37.94 | 44,100 | — | — |
| 2017-05-15 | $37.72 | $37.72 | 48,400 | — | — |
| 2017-05-12 | $36.49 | $36.49 | 55,200 | — | — |
| 2017-05-11 | $36.95 | $36.95 | 166,600 | — | — |
| 2017-05-10 | $37.95 | $37.95 | 93,600 | — | — |
| 2017-05-09 | $37.44 | $37.44 | 164,200 | — | — |
| 2017-05-08 | $38.72 | $38.72 | 59,000 | — | — |
| 2017-05-05 | $39.30 | $39.30 | 52,400 | — | — |
| 2017-05-04 | $39.75 | $39.75 | 295,700 | — | — |
| 2017-05-03 | $40.62 | $40.62 | 48,700 | — | — |
| 2017-05-02 | $40.61 | $40.61 | 89,400 | — | — |
| 2017-05-01 | $40.64 | $40.64 | 59,700 | — | — |
| 2017-04-28 | $40.88 | $40.88 | 92,500 | — | — |
| 2017-04-27 | $40.59 | $40.59 | 196,000 | — | — |
| 2017-04-26 | $40.11 | $40.11 | 96,100 | — | — |
| 2017-04-25 | $39.18 | $39.18 | 84,400 | — | — |
| 2017-04-24 | $37.61 | $37.61 | 74,000 | — | — |
| 2017-04-21 | $36.71 | $36.71 | 80,300 | — | — |
| 2017-04-20 | $36.98 | $36.98 | 70,600 | — | — |
| 2017-04-19 | $36.83 | $36.83 | 64,200 | — | — |
| 2017-04-18 | $36.86 | $36.86 | 29,600 | — | — |
| 2017-04-17 | $38.30 | $38.30 | 38,500 | — | — |
| 2017-04-13 | $37.90 | $37.90 | 87,800 | — | — |
| 2017-04-12 | $38.07 | $38.07 | 29,400 | — | — |
| 2017-04-11 | $38.33 | $38.33 | 59,300 | — | — |
| 2017-04-10 | $37.81 | $37.81 | 40,300 | — | — |
| 2017-04-07 | $37.22 | $37.22 | 98,500 | — | — |
| 2017-04-06 | $37.03 | $37.03 | 184,500 | — | — |
| 2017-04-05 | $36.48 | $36.48 | 229,400 | — | — |
| 2017-04-04 | $37.22 | $37.22 | 69,500 | — | — |
| 2017-04-03 | $36.61 | $36.61 | 63,600 | — | — |
| 2017-03-31 | $36.61 | $36.61 | 99,900 | — | — |
| 2017-03-30 | $36.59 | $36.59 | 154,000 | — | — |
| 2017-03-29 | $36.79 | $36.79 | 80,200 | — | — |
| 2017-03-28 | $36.21 | $36.21 | 161,500 | — | — |
| 2017-03-27 | $36.32 | $36.32 | 129,100 | — | — |
| 2017-03-24 | $36.30 | $36.30 | 199,500 | — | — |
| 2017-03-23 | $36.82 | $36.82 | 127,600 | — | — |
| 2017-03-22 | $38.00 | $38.00 | 94,200 | — | — |
| 2017-03-21 | $37.89 | $37.89 | 114,300 | — | — |
| 2017-03-20 | $39.56 | $39.56 | 95,600 | — | — |
| 2017-03-17 | $39.55 | $39.55 | 93,000 | — | — |
| 2017-03-16 | $39.07 | $39.07 | 102,400 | — | — |
| 2017-03-15 | $39.79 | $39.79 | 114,600 | — | — |
| 2017-03-14 | $39.23 | $39.23 | 38,700 | — | — |
| 2017-03-13 | $39.65 | $39.65 | 60,300 | — | — |
| 2017-03-10 | $39.99 | $39.99 | 44,300 | — | — |
| 2017-03-09 | $39.64 | $39.64 | 109,500 | — | — |
| 2017-03-08 | $39.88 | $39.88 | 52,300 | — | — |
| 2017-03-07 | $39.55 | $39.55 | 52,100 | — | — |
| 2017-03-06 | $39.82 | $39.82 | 159,900 | — | — |
| 2017-03-03 | $40.77 | $40.77 | 285,500 | — | — |
| 2017-03-02 | $40.10 | $40.10 | 257,700 | — | — |
| 2017-03-01 | $40.42 | $40.42 | 143,400 | — | — |
| 2017-02-28 | $38.97 | $38.97 | 101,200 | — | — |
| 2017-02-27 | $38.06 | $38.06 | 57,600 | — | — |
| 2017-02-24 | $38.57 | $38.57 | 90,100 | — | — |
| 2017-02-23 | $37.91 | $37.91 | 69,500 | — | — |
| 2017-02-22 | $39.75 | $39.75 | 55,700 | — | — |
| 2017-02-21 | $39.70 | $39.70 | 107,800 | — | — |
| 2017-02-17 | $40.75 | $40.75 | 52,100 | — | — |
| 2017-02-16 | $40.78 | $40.78 | 229,600 | — | — |
| 2017-02-15 | $40.43 | $40.43 | 263,600 | — | — |
| 2017-02-14 | $37.63 | $37.63 | 275,400 | — | — |
| 2017-02-13 | $36.06 | $36.06 | 60,800 | — | — |
| 2017-02-10 | $36.00 | $36.00 | 78,700 | — | — |
| 2017-02-09 | $35.35 | $35.35 | 58,300 | — | — |
| 2017-02-08 | $36.11 | $36.11 | 141,700 | — | — |
| 2017-02-07 | $34.73 | $34.73 | 71,700 | — | — |
| 2017-02-06 | $35.92 | $35.92 | 67,200 | — | — |
| 2017-02-03 | $35.88 | $35.88 | 54,000 | — | — |
| 2017-02-02 | $36.03 | $36.03 | 43,200 | — | — |
| 2017-02-01 | $36.00 | $36.00 | 26,100 | — | — |
| 2017-01-31 | $34.84 | $34.84 | 20,100 | — | — |
| 2017-01-30 | $34.11 | $34.11 | 108,400 | — | — |
| 2017-01-27 | $36.35 | $36.35 | 68,200 | — | — |
| 2017-01-26 | $35.82 | $35.82 | 127,000 | — | — |
| 2017-01-25 | $35.72 | $35.72 | 137,500 | — | — |
| 2017-01-24 | $33.00 | $33.00 | 74,600 | — | — |
| 2017-01-23 | $32.39 | $32.39 | 22,900 | — | — |
| 2017-01-20 | $32.01 | $32.01 | 34,400 | — | — |
| 2017-01-19 | $32.46 | $32.46 | 26,700 | — | — |
| 2017-01-18 | $32.80 | $32.80 | 72,300 | — | — |
| 2017-01-17 | $32.89 | $32.89 | 47,700 | — | — |
| 2017-01-13 | $32.69 | $32.69 | 42,900 | — | — |
| 2017-01-12 | $31.85 | $31.85 | 76,500 | — | — |
| 2017-01-11 | $31.30 | $31.30 | 49,000 | — | — |
| 2017-01-10 | $31.49 | $31.49 | 38,600 | — | — |
| 2017-01-09 | $31.53 | $31.53 | 62,500 | — | — |
| 2017-01-06 | $30.81 | $30.81 | 33,400 | — | — |
| 2017-01-05 | $31.02 | $31.02 | 112,500 | — | — |
| 2017-01-04 | $31.77 | $31.77 | 88,700 | — | — |
| 2017-01-03 | $31.05 | $31.05 | 72,400 | — | — |