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
- 1996-11-15 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 | $60.40 | $159.24 | 84,815 | — | — |
| 2017-12-28 | $60.80 | $160.29 | 88,130 | — | — |
| 2017-12-27 | $59.00 | $155.55 | 84,525 | — | — |
| 2017-12-26 | $58.20 | $153.44 | 40,055 | — | — |
| 2017-12-22 | $56.20 | $148.17 | 91,920 | — | — |
| 2017-12-21 | $57.40 | $151.33 | 136,595 | — | — |
| 2017-12-20 | $53.40 | $140.78 | 170,335 | — | — |
| 2017-12-19 | $50.20 | $132.35 | 155,895 | — | — |
| 2017-12-18 | $51.40 | $135.51 | 96,175 | — | — |
| 2017-12-15 | $50.60 | $133.40 | 121,520 | — | — |
| 2017-12-14 | $51.40 | $135.51 | 82,840 | — | — |
| 2017-12-13 | $52.60 | $138.68 | 68,275 | — | — |
| 2017-12-12 | $54.20 | $142.89 | 97,435 | — | — |
| 2017-12-11 | $55.20 | $145.53 | 89,980 | — | — |
| 2017-12-08 | $53.60 | $141.31 | 48,160 | — | — |
| 2017-12-07 | $53.20 | $140.26 | 125,525 | — | — |
| 2017-12-06 | $53.00 | $139.73 | 144,610 | — | — |
| 2017-12-05 | $55.80 | $147.11 | 116,635 | — | — |
| 2017-12-04 | $57.80 | $152.39 | 131,300 | — | — |
| 2017-12-01 | $59.20 | $156.08 | 168,490 | — | — |
| 2017-11-30 | $56.00 | $147.64 | 195,395 | — | — |
| 2017-11-29 | $53.40 | $140.78 | 213,535 | — | — |
| 2017-11-28 | $49.20 | $129.71 | 186,530 | — | — |
| 2017-11-27 | $50.20 | $132.35 | 141,005 | — | — |
| 2017-11-24 | $53.60 | $141.31 | 50,915 | — | — |
| 2017-11-22 | $52.60 | $138.68 | 98,255 | — | — |
| 2017-11-21 | $51.80 | $136.57 | 112,580 | — | — |
| 2017-11-20 | $53.00 | $139.73 | 84,005 | — | — |
| 2017-11-17 | $54.40 | $143.42 | 100,405 | — | — |
| 2017-11-16 | $53.60 | $141.31 | 154,995 | — | — |
| 2017-11-15 | $55.00 | $145.00 | 116,935 | — | — |
| 2017-11-14 | $55.80 | $147.11 | 116,185 | — | — |
| 2017-11-13 | $60.80 | $160.29 | 92,570 | — | — |
| 2017-11-10 | $63.00 | $166.09 | 120,565 | — | — |
| 2017-11-09 | $62.80 | $165.57 | 112,155 | — | — |
| 2017-11-08 | $63.00 | $166.09 | 207,800 | — | — |
| 2017-11-07 | $60.20 | $158.71 | 241,065 | — | — |
| 2017-11-06 | $62.60 | $165.04 | 271,565 | — | — |
| 2017-11-03 | $60.60 | $159.77 | 195,830 | — | — |
| 2017-11-02 | $58.60 | $154.49 | 172,170 | — | — |
| 2017-11-01 | $60.40 | $159.24 | 180,025 | — | — |
| 2017-10-31 | $59.80 | $157.66 | 209,740 | — | — |
| 2017-10-30 | $58.00 | $152.91 | 271,510 | — | — |
| 2017-10-27 | $50.80 | $133.93 | 199,445 | — | — |
| 2017-10-26 | $46.20 | $121.80 | 128,540 | — | — |
| 2017-10-25 | $46.20 | $121.80 | 139,300 | — | — |
| 2017-10-24 | $47.40 | $124.97 | 171,915 | — | — |
| 2017-10-23 | $47.60 | $125.49 | 80,190 | — | — |
| 2017-10-20 | $48.80 | $128.66 | 129,580 | — | — |
| 2017-10-19 | $49.60 | $130.77 | 69,730 | — | — |
| 2017-10-18 | $50.60 | $133.40 | 101,430 | — | — |
| 2017-10-17 | $52.40 | $138.15 | 67,705 | — | — |
| 2017-10-16 | $52.20 | $137.62 | 73,815 | — | — |
| 2017-10-13 | $51.60 | $136.04 | 73,330 | — | — |
| 2017-10-12 | $50.80 | $133.93 | 100,195 | — | — |
| 2017-10-11 | $51.80 | $136.57 | 100,035 | — | — |
| 2017-10-10 | $53.40 | $140.78 | 137,670 | — | — |
| 2017-10-09 | $55.40 | $146.06 | 29,695 | — | — |
| 2017-10-06 | $55.40 | $146.06 | 105,635 | — | — |
| 2017-10-05 | $57.00 | $150.28 | 82,680 | — | — |
| 2017-10-04 | $56.20 | $148.17 | 127,385 | — | — |
| 2017-10-03 | $58.40 | $153.97 | 86,050 | — | — |
| 2017-10-02 | $57.80 | $152.39 | 203,060 | — | — |
| 2017-09-29 | $62.40 | $164.51 | 136,020 | — | — |
| 2017-09-28 | $64.00 | $168.73 | 114,020 | — | — |
| 2017-09-27 | $63.00 | $166.09 | 165,115 | — | — |
| 2017-09-26 | $63.40 | $167.15 | 137,905 | — | — |
| 2017-09-25 | $61.80 | $162.93 | 273,490 | — | — |
| 2017-09-22 | $61.40 | $161.88 | 119,780 | — | — |
| 2017-09-21 | $59.80 | $157.66 | 166,365 | — | — |
| 2017-09-20 | $59.60 | $157.13 | 359,265 | — | — |
| 2017-09-19 | $56.60 | $149.22 | 201,305 | — | — |
| 2017-09-18 | $57.60 | $151.86 | 193,930 | — | — |
| 2017-09-15 | $57.40 | $151.33 | 129,510 | — | — |
| 2017-09-14 | $57.40 | $151.33 | 160,655 | — | — |
| 2017-09-13 | $56.80 | $149.75 | 290,555 | — | — |
| 2017-09-12 | $54.60 | $143.95 | 180,210 | — | — |
| 2017-09-11 | $54.60 | $143.95 | 153,010 | — | — |
| 2017-09-08 | $52.60 | $138.68 | 145,275 | — | — |
| 2017-09-07 | $54.80 | $144.48 | 147,750 | — | — |
| 2017-09-06 | $56.80 | $149.75 | 397,755 | — | — |
| 2017-09-05 | $52.00 | $137.09 | 178,870 | — | — |
| 2017-09-01 | $51.20 | $134.98 | 142,395 | — | — |
| 2017-08-31 | $51.20 | $134.98 | 202,835 | — | — |
| 2017-08-30 | $48.20 | $127.08 | 282,165 | — | — |
| 2017-08-29 | $49.80 | $131.29 | 117,800 | — | — |
| 2017-08-28 | $50.20 | $132.35 | 108,275 | — | — |
| 2017-08-25 | $51.40 | $135.51 | 87,340 | — | — |
| 2017-08-24 | $51.20 | $134.98 | 77,070 | — | — |
| 2017-08-23 | $53.20 | $140.26 | 100,395 | — | — |
| 2017-08-22 | $51.80 | $136.57 | 75,745 | — | — |
| 2017-08-21 | $51.40 | $135.51 | 91,515 | — | — |
| 2017-08-18 | $54.00 | $142.37 | 72,885 | — | — |
| 2017-08-17 | $52.20 | $137.62 | 177,680 | — | — |
| 2017-08-16 | $53.20 | $140.26 | 160,415 | — | — |
| 2017-08-15 | $55.40 | $146.06 | 214,865 | — | — |
| 2017-08-14 | $58.60 | $154.49 | 134,125 | — | — |
| 2017-08-11 | $59.00 | $155.55 | 209,610 | — | — |
| 2017-08-10 | $58.80 | $155.02 | 106,995 | — | — |
| 2017-08-09 | $59.00 | $155.55 | 124,555 | — | — |
| 2017-08-08 | $58.60 | $154.49 | 177,785 | — | — |
| 2017-08-07 | $58.20 | $153.44 | 106,325 | — | — |
| 2017-08-04 | $60.80 | $160.29 | 85,195 | — | — |
| 2017-08-03 | $58.20 | $153.44 | 252,160 | — | — |
| 2017-08-02 | $58.80 | $155.02 | 112,765 | — | — |
| 2017-08-01 | $59.40 | $156.60 | 145,115 | — | — |
| 2017-07-31 | $58.40 | $153.97 | 167,250 | — | — |
| 2017-07-28 | $60.40 | $159.24 | 118,485 | — | — |
| 2017-07-27 | $61.20 | $161.35 | 115,995 | — | — |
| 2017-07-26 | $61.00 | $160.82 | 184,370 | — | — |
| 2017-07-25 | $62.40 | $164.51 | 116,390 | — | — |
| 2017-07-24 | $59.40 | $156.60 | 88,780 | — | — |
| 2017-07-21 | $60.80 | $160.29 | 97,340 | — | — |
| 2017-07-20 | $63.20 | $166.62 | 146,435 | — | — |
| 2017-07-19 | $65.80 | $173.48 | 194,710 | — | — |
| 2017-07-18 | $58.60 | $154.49 | 75,055 | — | — |
| 2017-07-17 | $58.80 | $155.02 | 161,310 | — | — |
| 2017-07-14 | $59.20 | $156.08 | 158,775 | — | — |
| 2017-07-13 | $61.40 | $161.88 | 163,465 | — | — |
| 2017-07-12 | $60.80 | $160.29 | 168,570 | — | — |
| 2017-07-11 | $59.80 | $157.66 | 334,260 | — | — |
| 2017-07-10 | $62.60 | $165.04 | 110,800 | — | — |
| 2017-07-07 | $61.60 | $162.40 | 142,575 | — | — |
| 2017-07-06 | $63.00 | $166.09 | 216,200 | — | — |
| 2017-07-05 | $63.00 | $166.09 | 171,850 | — | — |
| 2017-07-03 | $69.40 | $182.97 | 57,950 | — | — |
| 2017-06-30 | $68.20 | $179.80 | 197,750 | — | — |
| 2017-06-29 | $65.00 | $171.37 | 219,320 | — | — |
| 2017-06-28 | $67.20 | $177.17 | 119,920 | — | — |
| 2017-06-27 | $66.60 | $175.59 | 122,180 | — | — |
| 2017-06-26 | $67.00 | $176.64 | 165,915 | — | — |
| 2017-06-23 | $66.60 | $175.59 | 89,235 | — | — |
| 2017-06-22 | $65.40 | $172.42 | 123,175 | — | — |
| 2017-06-21 | $64.00 | $168.73 | 208,615 | — | — |
| 2017-06-20 | $66.20 | $174.53 | 183,505 | — | — |
| 2017-06-19 | $67.00 | $176.64 | 140,570 | — | — |
| 2017-06-16 | $67.20 | $177.17 | 98,370 | — | — |
| 2017-06-15 | $67.00 | $176.64 | 104,740 | — | — |
| 2017-06-14 | $69.00 | $181.91 | 141,590 | — | — |
| 2017-06-13 | $73.40 | $193.51 | 135,015 | — | — |
| 2017-06-12 | $72.00 | $189.82 | 176,610 | — | — |
| 2017-06-09 | $70.40 | $185.60 | 220,350 | — | — |
| 2017-06-08 | $66.80 | $176.11 | 200,250 | — | — |
| 2017-06-07 | $65.80 | $173.48 | 271,410 | — | — |
| 2017-06-06 | $71.40 | $188.24 | 202,745 | — | — |
| 2017-06-05 | $71.00 | $187.19 | 107,015 | — | — |
| 2017-06-02 | $71.20 | $187.71 | 159,105 | — | — |
| 2017-06-01 | $73.80 | $194.57 | 232,950 | — | — |
| 2017-05-31 | $72.60 | $191.40 | 338,420 | — | — |
| 2017-05-30 | $72.60 | $191.40 | 173,355 | — | — |
| 2017-05-26 | $75.40 | $198.79 | 135,645 | — | — |
| 2017-05-25 | $74.80 | $197.20 | 184,675 | — | — |
| 2017-05-24 | $79.20 | $208.80 | 158,225 | — | — |
| 2017-05-23 | $78.40 | $206.70 | 238,490 | — | — |
| 2017-05-22 | $76.60 | $201.95 | 55,025 | — | — |
| 2017-05-19 | $78.20 | $206.17 | 99,990 | — | — |
| 2017-05-18 | $74.20 | $195.62 | 96,620 | — | — |
| 2017-05-17 | $74.60 | $196.68 | 144,910 | — | — |
| 2017-05-16 | $76.80 | $202.48 | 114,885 | — | — |
| 2017-05-15 | $78.20 | $206.17 | 209,980 | — | — |
| 2017-05-12 | $73.60 | $194.04 | 74,555 | — | — |
| 2017-05-11 | $76.00 | $200.37 | 96,245 | — | — |
| 2017-05-10 | $76.40 | $201.42 | 135,005 | — | — |
| 2017-05-09 | $73.40 | $193.51 | 123,440 | — | — |
| 2017-05-08 | $75.60 | $199.31 | 123,140 | — | — |
| 2017-05-05 | $76.00 | $200.37 | 151,050 | — | — |
| 2017-05-04 | $71.80 | $189.29 | 149,790 | — | — |
| 2017-05-03 | $75.00 | $197.73 | 166,710 | — | — |
| 2017-05-02 | $75.60 | $199.31 | 157,010 | — | — |
| 2017-05-01 | $76.40 | $201.42 | 112,310 | — | — |
| 2017-04-28 | $79.40 | $209.33 | 124,110 | — | — |
| 2017-04-27 | $81.40 | $214.60 | 176,060 | — | — |
| 2017-04-26 | $82.60 | $217.77 | 196,315 | — | — |
| 2017-04-25 | $81.80 | $215.66 | 200,805 | — | — |
| 2017-04-24 | $83.60 | $220.40 | 225,015 | — | — |
| 2017-04-21 | $86.40 | $227.79 | 124,035 | — | — |
| 2017-04-20 | $86.40 | $227.79 | 157,985 | — | — |
| 2017-04-19 | $88.80 | $234.11 | 95,080 | — | — |
| 2017-04-18 | $91.00 | $239.91 | 92,045 | — | — |
| 2017-04-17 | $92.80 | $244.66 | 77,665 | — | — |
| 2017-04-13 | $93.40 | $246.24 | 111,370 | — | — |
| 2017-04-12 | $98.00 | $258.37 | 130,965 | — | — |
| 2017-04-11 | $99.80 | $263.11 | 254,095 | — | — |
| 2017-04-10 | $98.40 | $259.42 | 114,105 | — | — |
| 2017-04-07 | $95.00 | $250.46 | 141,195 | — | — |
| 2017-04-06 | $97.00 | $255.73 | 137,255 | — | — |
| 2017-04-05 | $94.40 | $248.88 | 181,930 | — | — |
| 2017-04-04 | $94.20 | $248.35 | 68,780 | — | — |
| 2017-04-03 | $92.20 | $243.08 | 118,955 | — | — |
| 2017-03-31 | $94.40 | $248.88 | 89,275 | — | — |
| 2017-03-30 | $92.80 | $244.66 | 129,260 | — | — |
| 2017-03-29 | $94.60 | $249.41 | 108,715 | — | — |
| 2017-03-28 | $90.20 | $237.81 | 97,875 | — | — |
| 2017-03-27 | $88.20 | $232.53 | 109,170 | — | — |
| 2017-03-24 | $89.40 | $235.70 | 98,130 | — | — |
| 2017-03-23 | $91.40 | $240.97 | 222,515 | — | — |
| 2017-03-22 | $90.20 | $237.81 | 145,525 | — | — |
| 2017-03-21 | $89.20 | $235.17 | 99,950 | — | — |
| 2017-03-20 | $91.80 | $242.02 | 77,310 | — | — |
| 2017-03-17 | $92.00 | $242.55 | 47,425 | — | — |
| 2017-03-16 | $93.20 | $245.71 | 70,995 | — | — |
| 2017-03-15 | $94.60 | $249.41 | 111,760 | — | — |
| 2017-03-14 | $88.60 | $233.59 | 138,810 | — | — |
| 2017-03-13 | $91.80 | $242.02 | 77,820 | — | — |
| 2017-03-10 | $91.00 | $239.91 | 174,000 | — | — |
| 2017-03-09 | $92.00 | $242.55 | 207,675 | — | — |
| 2017-03-08 | $93.00 | $245.19 | 193,930 | — | — |
| 2017-03-07 | $97.40 | $256.79 | 106,195 | — | — |
| 2017-03-06 | $100.20 | $264.17 | 116,925 | — | — |
| 2017-03-03 | $101.20 | $266.81 | 96,420 | — | — |
| 2017-03-02 | $100.60 | $265.22 | 122,920 | — | — |
| 2017-03-01 | $104.80 | $276.30 | 141,095 | — | — |
| 2017-02-28 | $102.40 | $269.97 | 165,105 | — | — |
| 2017-02-27 | $101.80 | $268.39 | 133,575 | — | — |
| 2017-02-24 | $99.00 | $261.01 | 133,675 | — | — |
| 2017-02-23 | $103.00 | $271.55 | 183,340 | — | — |
| 2017-02-22 | $102.60 | $270.50 | 162,225 | — | — |
| 2017-02-21 | $105.40 | $277.88 | 94,330 | — | — |
| 2017-02-17 | $105.20 | $277.35 | 112,150 | — | — |
| 2017-02-16 | $107.00 | $282.10 | 105,380 | — | — |
| 2017-02-15 | $110.40 | $291.06 | 109,150 | — | — |
| 2017-02-14 | $113.80 | $300.02 | 103,120 | — | — |
| 2017-02-13 | $111.40 | $293.70 | 128,270 | — | — |
| 2017-02-10 | $112.00 | $295.28 | 135,645 | — | — |
| 2017-02-09 | $110.80 | $292.12 | 224,930 | — | — |
| 2017-02-08 | $109.80 | $289.48 | 181,880 | — | — |
| 2017-02-07 | $108.20 | $285.26 | 243,220 | — | — |
| 2017-02-06 | $113.60 | $299.50 | 194,490 | — | — |
| 2017-02-03 | $116.00 | $305.82 | 250,895 | — | — |
| 2017-02-02 | $112.00 | $295.28 | 103,335 | — | — |
| 2017-02-01 | $113.40 | $298.97 | 79,110 | — | — |
| 2017-01-31 | $112.80 | $297.39 | 91,625 | — | — |
| 2017-01-30 | $110.60 | $291.59 | 186,855 | — | — |
| 2017-01-27 | $116.00 | $305.82 | 91,320 | — | — |
| 2017-01-26 | $117.40 | $309.52 | 75,700 | — | — |
| 2017-01-25 | $120.00 | $316.37 | 123,890 | — | — |
| 2017-01-24 | $116.60 | $307.41 | 120,355 | — | — |
| 2017-01-23 | $114.00 | $300.55 | 98,765 | — | — |
| 2017-01-20 | $116.20 | $306.35 | 152,105 | — | — |
| 2017-01-19 | $114.60 | $302.13 | 303,230 | — | — |
| 2017-01-18 | $110.00 | $290.01 | 173,255 | — | — |
| 2017-01-17 | $110.40 | $291.06 | 92,205 | — | — |
| 2017-01-13 | $108.60 | $286.32 | 153,480 | — | — |
| 2017-01-12 | $111.60 | $294.22 | 234,720 | — | — |
| 2017-01-11 | $115.20 | $303.72 | 199,895 | — | — |
| 2017-01-10 | $116.00 | $305.82 | 181,430 | — | — |
| 2017-01-09 | $116.80 | $307.93 | 177,000 | — | — |
| 2017-01-06 | $118.40 | $312.15 | 145,390 | — | — |
| 2017-01-05 | $115.20 | $303.72 | 81,390 | — | — |
| 2017-01-04 | $116.80 | $307.93 | 121,405 | — | — |
| 2017-01-03 | $110.80 | $292.12 | 98,400 | — | — |