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
- 2004-06-22 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 | $55.40 | $74.68 | 78,500 | — | — |
| 2017-12-28 | $55.55 | $74.88 | 42,500 | — | — |
| 2017-12-27 | $56.30 | $75.90 | 50,800 | — | — |
| 2017-12-26 | $56.45 | $76.10 | 50,000 | — | — |
| 2017-12-22 | $57.15 | $77.04 | 50,700 | — | — |
| 2017-12-21 | $57.10 | $76.97 | 98,500 | — | — |
| 2017-12-20 | $57.00 | $76.84 | 49,600 | — | — |
| 2017-12-19 | $57.15 | $77.04 | 102,100 | — | — |
| 2017-12-18 | $56.95 | $76.77 | 138,000 | — | — |
| 2017-12-15 | $57.15 | $77.04 | 311,200 | — | — |
| 2017-12-14 | $56.25 | $75.83 | 115,100 | — | — |
| 2017-12-13 | $56.65 | $76.23 | 58,400 | — | — |
| 2017-12-12 | $56.25 | $75.69 | 58,100 | — | — |
| 2017-12-11 | $56.50 | $76.03 | 64,300 | — | — |
| 2017-12-08 | $56.35 | $75.83 | 38,500 | — | — |
| 2017-12-07 | $56.65 | $76.23 | 50,200 | — | — |
| 2017-12-06 | $56.55 | $76.10 | 54,400 | — | — |
| 2017-12-05 | $57.55 | $77.44 | 130,200 | — | — |
| 2017-12-04 | $57.95 | $77.98 | 101,700 | — | — |
| 2017-12-01 | $57.60 | $77.51 | 63,200 | — | — |
| 2017-11-30 | $57.60 | $77.51 | 68,900 | — | — |
| 2017-11-29 | $57.65 | $77.58 | 58,400 | — | — |
| 2017-11-28 | $57.10 | $76.84 | 133,700 | — | — |
| 2017-11-27 | $56.60 | $76.16 | 109,700 | — | — |
| 2017-11-24 | $57.05 | $76.77 | 30,100 | — | — |
| 2017-11-22 | $56.75 | $76.37 | 46,200 | — | — |
| 2017-11-21 | $57.45 | $77.31 | 182,800 | — | — |
| 2017-11-20 | $55.90 | $75.22 | 137,700 | — | — |
| 2017-11-17 | $55.70 | $74.95 | 61,500 | — | — |
| 2017-11-16 | $55.95 | $75.29 | 61,900 | — | — |
| 2017-11-15 | $55.50 | $74.68 | 51,800 | — | — |
| 2017-11-14 | $55.95 | $75.29 | 57,500 | — | — |
| 2017-11-13 | $55.75 | $75.02 | 45,600 | — | — |
| 2017-11-10 | $56.20 | $75.63 | 54,100 | — | — |
| 2017-11-09 | $55.40 | $74.55 | 90,700 | — | — |
| 2017-11-08 | $55.00 | $74.01 | 92,500 | — | — |
| 2017-11-07 | $54.85 | $73.81 | 73,000 | — | — |
| 2017-11-06 | $55.55 | $74.75 | 63,600 | — | — |
| 2017-11-03 | $55.55 | $74.75 | 91,400 | — | — |
| 2017-11-02 | $56.65 | $76.23 | 123,300 | — | — |
| 2017-11-01 | $57.00 | $76.70 | 104,900 | — | — |
| 2017-10-31 | $58.05 | $78.12 | 162,800 | — | — |
| 2017-10-30 | $57.40 | $77.24 | 120,500 | — | — |
| 2017-10-27 | $59.60 | $80.20 | 184,500 | — | — |
| 2017-10-26 | $60.90 | $81.95 | 60,300 | — | — |
| 2017-10-25 | $61.10 | $82.22 | 48,100 | — | — |
| 2017-10-24 | $61.30 | $82.49 | 78,700 | — | — |
| 2017-10-23 | $60.10 | $80.87 | 101,200 | — | — |
| 2017-10-20 | $60.80 | $81.82 | 50,000 | — | — |
| 2017-10-19 | $60.40 | $81.28 | 54,800 | — | — |
| 2017-10-18 | $60.50 | $81.41 | 64,200 | — | — |
| 2017-10-17 | $60.65 | $81.61 | 57,400 | — | — |
| 2017-10-16 | $61.15 | $82.29 | 69,200 | — | — |
| 2017-10-13 | $61.25 | $82.42 | 49,500 | — | — |
| 2017-10-12 | $61.25 | $82.42 | 44,100 | — | — |
| 2017-10-11 | $61.30 | $82.49 | 65,700 | — | — |
| 2017-10-10 | $61.10 | $82.22 | 66,900 | — | — |
| 2017-10-09 | $60.30 | $81.14 | 60,700 | — | — |
| 2017-10-06 | $60.50 | $81.41 | 58,000 | — | — |
| 2017-10-05 | $60.40 | $81.28 | 101,900 | — | — |
| 2017-10-04 | $60.60 | $81.55 | 70,100 | — | — |
| 2017-10-03 | $61.10 | $82.22 | 88,300 | — | — |
| 2017-10-02 | $61.05 | $82.15 | 82,000 | — | — |
| 2017-09-29 | $60.90 | $81.95 | 103,000 | — | — |
| 2017-09-28 | $61.35 | $82.56 | 79,500 | — | — |
| 2017-09-27 | $61.10 | $82.22 | 116,100 | — | — |
| 2017-09-26 | $59.65 | $80.27 | 76,100 | — | — |
| 2017-09-25 | $58.45 | $78.65 | 85,300 | — | — |
| 2017-09-22 | $58.20 | $78.32 | 59,900 | — | — |
| 2017-09-21 | $56.80 | $76.43 | 63,000 | — | — |
| 2017-09-20 | $57.10 | $76.84 | 78,100 | — | — |
| 2017-09-19 | $57.20 | $76.97 | 57,100 | — | — |
| 2017-09-18 | $56.75 | $76.37 | 47,800 | — | — |
| 2017-09-15 | $56.05 | $75.42 | 152,800 | — | — |
| 2017-09-14 | $55.45 | $74.62 | 60,900 | — | — |
| 2017-09-13 | $55.70 | $74.95 | 108,200 | — | — |
| 2017-09-12 | $55.10 | $74.15 | 43,800 | — | — |
| 2017-09-11 | $55.05 | $74.08 | 80,500 | — | — |
| 2017-09-08 | $54.95 | $73.94 | 54,800 | — | — |
| 2017-09-07 | $54.95 | $73.94 | 81,700 | — | — |
| 2017-09-06 | $54.85 | $73.68 | 39,100 | — | — |
| 2017-09-05 | $54.75 | $73.54 | 63,000 | — | — |
| 2017-09-01 | $55.00 | $73.88 | 53,200 | — | — |
| 2017-08-31 | $54.95 | $73.81 | 78,800 | — | — |
| 2017-08-30 | $53.50 | $71.86 | 63,400 | — | — |
| 2017-08-29 | $53.25 | $71.53 | 80,100 | — | — |
| 2017-08-28 | $53.30 | $71.59 | 51,100 | — | — |
| 2017-08-25 | $53.15 | $71.39 | 50,800 | — | — |
| 2017-08-24 | $53.50 | $71.86 | 37,400 | — | — |
| 2017-08-23 | $53.80 | $72.26 | 50,100 | — | — |
| 2017-08-22 | $53.50 | $71.86 | 48,200 | — | — |
| 2017-08-21 | $53.50 | $71.86 | 39,000 | — | — |
| 2017-08-18 | $52.50 | $70.52 | 99,400 | — | — |
| 2017-08-17 | $52.75 | $70.85 | 74,400 | — | — |
| 2017-08-16 | $53.60 | $72.00 | 40,400 | — | — |
| 2017-08-15 | $53.30 | $71.59 | 35,600 | — | — |
| 2017-08-14 | $53.85 | $72.33 | 84,800 | — | — |
| 2017-08-11 | $52.80 | $70.92 | 152,300 | — | — |
| 2017-08-10 | $52.05 | $69.91 | 65,100 | — | — |
| 2017-08-09 | $52.95 | $71.12 | 130,000 | — | — |
| 2017-08-08 | $53.20 | $71.46 | 89,000 | — | — |
| 2017-08-07 | $53.85 | $72.33 | 63,400 | — | — |
| 2017-08-04 | $54.30 | $72.94 | 55,500 | — | — |
| 2017-08-03 | $53.85 | $72.33 | 67,700 | — | — |
| 2017-08-02 | $54.15 | $72.74 | 63,300 | — | — |
| 2017-08-01 | $54.50 | $73.21 | 116,900 | — | — |
| 2017-07-31 | $53.55 | $71.93 | 117,200 | — | — |
| 2017-07-28 | $52.35 | $70.32 | 138,700 | — | — |
| 2017-07-27 | $49.35 | $66.29 | 85,500 | — | — |
| 2017-07-26 | $49.35 | $66.29 | 222,300 | — | — |
| 2017-07-25 | $49.15 | $66.02 | 141,400 | — | — |
| 2017-07-24 | $49.15 | $66.02 | 175,300 | — | — |
| 2017-07-21 | $49.30 | $66.22 | 103,400 | — | — |
| 2017-07-20 | $49.35 | $66.29 | 87,400 | — | — |
| 2017-07-19 | $48.90 | $65.68 | 48,500 | — | — |
| 2017-07-18 | $48.65 | $65.35 | 157,700 | — | — |
| 2017-07-17 | $47.95 | $64.41 | 82,200 | — | — |
| 2017-07-14 | $48.30 | $64.88 | 116,200 | — | — |
| 2017-07-13 | $47.45 | $63.74 | 54,000 | — | — |
| 2017-07-12 | $47.30 | $63.53 | 48,600 | — | — |
| 2017-07-11 | $46.75 | $62.80 | 68,700 | — | — |
| 2017-07-10 | $47.70 | $64.07 | 139,600 | — | — |
| 2017-07-07 | $47.65 | $64.00 | 36,200 | — | — |
| 2017-07-06 | $46.55 | $62.53 | 97,200 | — | — |
| 2017-07-05 | $46.85 | $62.93 | 101,900 | — | — |
| 2017-07-03 | $47.20 | $63.40 | 31,400 | — | — |
| 2017-06-30 | $47.25 | $63.47 | 61,800 | — | — |
| 2017-06-29 | $46.90 | $63.00 | 51,100 | — | — |
| 2017-06-28 | $47.50 | $63.80 | 55,800 | — | — |
| 2017-06-27 | $46.20 | $62.06 | 137,500 | — | — |
| 2017-06-26 | $46.30 | $62.19 | 141,700 | — | — |
| 2017-06-23 | $46.25 | $62.12 | 167,600 | — | — |
| 2017-06-22 | $45.40 | $60.98 | 106,200 | — | — |
| 2017-06-21 | $45.80 | $61.52 | 50,000 | — | — |
| 2017-06-20 | $46.00 | $61.79 | 48,200 | — | — |
| 2017-06-19 | $46.30 | $62.19 | 71,800 | — | — |
| 2017-06-16 | $46.15 | $61.99 | 113,100 | — | — |
| 2017-06-15 | $46.30 | $62.19 | 50,700 | — | — |
| 2017-06-14 | $46.20 | $62.06 | 45,400 | — | — |
| 2017-06-13 | $46.35 | $62.26 | 32,900 | — | — |
| 2017-06-12 | $46.30 | $62.19 | 39,900 | — | — |
| 2017-06-09 | $46.50 | $62.46 | 74,700 | — | — |
| 2017-06-08 | $45.85 | $61.59 | 66,800 | — | — |
| 2017-06-07 | $45.55 | $61.18 | 46,400 | — | — |
| 2017-06-06 | $45.30 | $60.85 | 81,200 | — | — |
| 2017-06-05 | $45.45 | $61.05 | 83,400 | — | — |
| 2017-06-02 | $45.90 | $61.65 | 105,700 | — | — |
| 2017-06-01 | $44.75 | $60.11 | 58,600 | — | — |
| 2017-05-31 | $44.15 | $59.30 | 102,600 | — | — |
| 2017-05-30 | $43.65 | $58.50 | 47,300 | — | — |
| 2017-05-26 | $43.40 | $58.16 | 46,600 | — | — |
| 2017-05-25 | $43.45 | $58.23 | 49,300 | — | — |
| 2017-05-24 | $43.30 | $58.03 | 44,000 | — | — |
| 2017-05-23 | $43.30 | $58.03 | 67,400 | — | — |
| 2017-05-22 | $43.40 | $58.16 | 44,900 | — | — |
| 2017-05-19 | $43.05 | $57.69 | 81,300 | — | — |
| 2017-05-18 | $42.90 | $57.49 | 61,300 | — | — |
| 2017-05-17 | $42.85 | $57.42 | 95,100 | — | — |
| 2017-05-16 | $43.90 | $58.83 | 71,800 | — | — |
| 2017-05-15 | $43.75 | $58.63 | 67,900 | — | — |
| 2017-05-12 | $43.30 | $58.03 | 85,400 | — | — |
| 2017-05-11 | $44.55 | $59.70 | 136,300 | — | — |
| 2017-05-10 | $43.75 | $58.63 | 58,800 | — | — |
| 2017-05-09 | $43.90 | $58.83 | 105,700 | — | — |
| 2017-05-08 | $43.35 | $58.09 | 107,400 | — | — |
| 2017-05-05 | $43.30 | $58.03 | 143,500 | — | — |
| 2017-05-04 | $43.95 | $58.90 | 109,000 | — | — |
| 2017-05-03 | $44.80 | $60.04 | 96,700 | — | — |
| 2017-05-02 | $45.45 | $60.91 | 75,300 | — | — |
| 2017-05-01 | $45.60 | $61.11 | 69,900 | — | — |
| 2017-04-28 | $45.20 | $60.57 | 163,900 | — | — |
| 2017-04-27 | $46.10 | $61.78 | 80,400 | — | — |
| 2017-04-26 | $46.15 | $61.85 | 105,800 | — | — |
| 2017-04-25 | $45.70 | $61.24 | 78,000 | — | — |
| 2017-04-24 | $44.75 | $59.97 | 61,500 | — | — |
| 2017-04-21 | $44.55 | $59.70 | 129,000 | — | — |
| 2017-04-20 | $45.05 | $60.37 | 107,900 | — | — |
| 2017-04-19 | $44.00 | $58.97 | 61,300 | — | — |
| 2017-04-18 | $43.70 | $58.56 | 56,400 | — | — |
| 2017-04-17 | $43.55 | $58.36 | 37,800 | — | — |
| 2017-04-13 | $43.00 | $57.63 | 49,000 | — | — |
| 2017-04-12 | $43.45 | $58.23 | 49,200 | — | — |
| 2017-04-11 | $44.00 | $58.97 | 50,300 | — | — |
| 2017-04-10 | $43.35 | $58.09 | 46,700 | — | — |
| 2017-04-07 | $43.70 | $58.56 | 147,500 | — | — |
| 2017-04-06 | $43.85 | $58.77 | 75,400 | — | — |
| 2017-04-05 | $43.60 | $58.43 | 104,400 | — | — |
| 2017-04-04 | $44.30 | $59.37 | 113,300 | — | — |
| 2017-04-03 | $43.70 | $58.56 | 80,000 | — | — |
| 2017-03-31 | $45.20 | $60.57 | 102,200 | — | — |
| 2017-03-30 | $44.80 | $60.04 | 92,000 | — | — |
| 2017-03-29 | $44.90 | $60.17 | 61,700 | — | — |
| 2017-03-28 | $45.00 | $60.31 | 124,700 | — | — |
| 2017-03-27 | $45.15 | $60.51 | 63,600 | — | — |
| 2017-03-24 | $44.85 | $60.11 | 81,800 | — | — |
| 2017-03-23 | $45.05 | $60.37 | 76,000 | — | — |
| 2017-03-22 | $44.80 | $60.04 | 145,600 | — | — |
| 2017-03-21 | $45.50 | $60.98 | 135,200 | — | — |
| 2017-03-20 | $45.70 | $61.24 | 91,100 | — | — |
| 2017-03-17 | $46.10 | $61.78 | 222,500 | — | — |
| 2017-03-16 | $45.50 | $60.98 | 58,300 | — | — |
| 2017-03-15 | $45.25 | $60.64 | 78,300 | — | — |
| 2017-03-14 | $44.75 | $59.97 | 55,400 | — | — |
| 2017-03-13 | $45.00 | $60.31 | 74,100 | — | — |
| 2017-03-10 | $44.60 | $59.77 | 72,700 | — | — |
| 2017-03-09 | $44.45 | $59.57 | 107,800 | — | — |
| 2017-03-08 | $45.80 | $61.38 | 75,200 | — | — |
| 2017-03-07 | $46.05 | $61.58 | 67,300 | — | — |
| 2017-03-06 | $46.55 | $62.25 | 61,900 | — | — |
| 2017-03-03 | $46.95 | $62.78 | 72,300 | — | — |
| 2017-03-02 | $47.05 | $62.92 | 69,300 | — | — |
| 2017-03-01 | $47.50 | $63.52 | 99,000 | — | — |
| 2017-02-28 | $47.20 | $63.12 | 131,400 | — | — |
| 2017-02-27 | $47.45 | $63.45 | 131,500 | — | — |
| 2017-02-24 | $47.90 | $64.05 | 50,900 | — | — |
| 2017-02-23 | $47.90 | $64.05 | 79,200 | — | — |
| 2017-02-22 | $47.85 | $63.99 | 65,800 | — | — |
| 2017-02-21 | $47.45 | $63.45 | 85,100 | — | — |
| 2017-02-17 | $47.25 | $63.18 | 92,100 | — | — |
| 2017-02-16 | $47.45 | $63.45 | 53,200 | — | — |
| 2017-02-15 | $47.50 | $63.52 | 95,400 | — | — |
| 2017-02-14 | $46.75 | $62.52 | 139,500 | — | — |
| 2017-02-13 | $47.65 | $63.72 | 209,900 | — | — |
| 2017-02-10 | $46.95 | $62.78 | 225,800 | — | — |
| 2017-02-09 | $43.85 | $58.64 | 91,500 | — | — |
| 2017-02-08 | $43.20 | $57.77 | 171,000 | — | — |
| 2017-02-07 | $42.95 | $57.43 | 122,300 | — | — |
| 2017-02-06 | $43.05 | $57.57 | 122,500 | — | — |
| 2017-02-03 | $43.85 | $58.64 | 86,500 | — | — |
| 2017-02-02 | $43.55 | $58.24 | 56,700 | — | — |
| 2017-02-01 | $44.05 | $58.90 | 74,800 | — | — |
| 2017-01-31 | $43.85 | $58.64 | 91,300 | — | — |
| 2017-01-30 | $43.35 | $57.97 | 142,700 | — | — |
| 2017-01-27 | $44.00 | $58.84 | 58,700 | — | — |
| 2017-01-26 | $44.20 | $59.11 | 87,500 | — | — |
| 2017-01-25 | $44.60 | $59.64 | 78,400 | — | — |
| 2017-01-24 | $44.40 | $59.37 | 86,900 | — | — |
| 2017-01-23 | $44.20 | $59.11 | 50,700 | — | — |
| 2017-01-20 | $44.30 | $59.24 | 61,000 | — | — |
| 2017-01-19 | $44.45 | $59.44 | 84,600 | — | — |
| 2017-01-18 | $45.15 | $60.38 | 118,200 | — | — |
| 2017-01-17 | $44.85 | $59.97 | 122,200 | — | — |
| 2017-01-13 | $45.40 | $60.71 | 67,600 | — | — |
| 2017-01-12 | $44.75 | $59.84 | 97,900 | — | — |
| 2017-01-11 | $44.75 | $59.84 | 116,700 | — | — |
| 2017-01-10 | $43.55 | $58.24 | 199,900 | — | — |
| 2017-01-09 | $42.95 | $57.43 | 132,600 | — | — |
| 2017-01-06 | $43.45 | $58.10 | 94,300 | — | — |
| 2017-01-05 | $43.20 | $57.77 | 127,800 | — | — |
| 2017-01-04 | $43.40 | $58.04 | 210,700 | — | — |
| 2017-01-03 | $43.75 | $58.50 | 189,100 | — | — |