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
- 2000-05-19 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 | $75.96 | $75.96 | 15,825 | — | — |
| 2017-12-28 | $77.64 | $77.64 | 13,358 | — | — |
| 2017-12-27 | $77.76 | $77.76 | 30,092 | — | — |
| 2017-12-26 | $78.36 | $78.36 | 19,050 | — | — |
| 2017-12-22 | $77.40 | $77.40 | 23,475 | — | — |
| 2017-12-21 | $76.92 | $76.92 | 40,025 | — | — |
| 2017-12-20 | $75.96 | $75.96 | 20,292 | — | — |
| 2017-12-19 | $73.92 | $73.92 | 37,892 | — | — |
| 2017-12-18 | $76.20 | $76.20 | 98,092 | — | — |
| 2017-12-15 | $72.24 | $72.24 | 90,900 | — | — |
| 2017-12-14 | $66.12 | $66.12 | 16,117 | — | — |
| 2017-12-13 | $67.32 | $67.32 | 20,300 | — | — |
| 2017-12-12 | $67.08 | $67.08 | 21,992 | — | — |
| 2017-12-11 | $65.40 | $65.40 | 16,658 | — | — |
| 2017-12-08 | $63.60 | $63.60 | 19,300 | — | — |
| 2017-12-07 | $64.68 | $64.68 | 18,800 | — | — |
| 2017-12-06 | $64.08 | $64.08 | 12,708 | — | — |
| 2017-12-05 | $64.68 | $64.68 | 24,400 | — | — |
| 2017-12-04 | $64.20 | $64.20 | 35,292 | — | — |
| 2017-12-01 | $68.52 | $68.52 | 27,658 | — | — |
| 2017-11-30 | $69.00 | $69.00 | 27,192 | — | — |
| 2017-11-29 | $67.92 | $67.92 | 41,125 | — | — |
| 2017-11-28 | $72.72 | $72.72 | 35,592 | — | — |
| 2017-11-27 | $72.60 | $72.60 | 41,900 | — | — |
| 2017-11-24 | $70.20 | $70.20 | 25,325 | — | — |
| 2017-11-22 | $71.64 | $71.64 | 28,108 | — | — |
| 2017-11-21 | $72.12 | $72.12 | 60,542 | — | — |
| 2017-11-20 | $67.56 | $67.56 | 39,292 | — | — |
| 2017-11-17 | $67.08 | $67.08 | 31,008 | — | — |
| 2017-11-16 | $67.80 | $67.80 | 56,867 | — | — |
| 2017-11-15 | $64.56 | $64.56 | 28,692 | — | — |
| 2017-11-14 | $66.24 | $66.24 | 20,842 | — | — |
| 2017-11-13 | $67.80 | $67.80 | 35,850 | — | — |
| 2017-11-10 | $68.64 | $68.64 | 33,175 | — | — |
| 2017-11-09 | $68.64 | $68.64 | 49,867 | — | — |
| 2017-11-08 | $70.08 | $70.08 | 103,408 | — | — |
| 2017-11-07 | $66.00 | $66.00 | 20,892 | — | — |
| 2017-11-06 | $66.48 | $66.48 | 17,458 | — | — |
| 2017-11-03 | $65.64 | $65.64 | 13,867 | — | — |
| 2017-11-02 | $65.04 | $65.04 | 16,892 | — | — |
| 2017-11-01 | $66.48 | $66.48 | 17,950 | — | — |
| 2017-10-31 | $67.08 | $67.08 | 13,467 | — | — |
| 2017-10-30 | $66.24 | $66.24 | 15,092 | — | — |
| 2017-10-27 | $66.72 | $66.72 | 24,183 | — | — |
| 2017-10-26 | $64.92 | $64.92 | 18,392 | — | — |
| 2017-10-25 | $65.04 | $65.04 | 27,608 | — | — |
| 2017-10-24 | $64.44 | $64.44 | 26,833 | — | — |
| 2017-10-23 | $64.32 | $64.32 | 14,942 | — | — |
| 2017-10-20 | $65.04 | $65.04 | 10,108 | — | — |
| 2017-10-19 | $65.64 | $65.64 | 13,650 | — | — |
| 2017-10-18 | $67.20 | $67.20 | 23,750 | — | — |
| 2017-10-17 | $67.80 | $67.80 | 79,158 | — | — |
| 2017-10-16 | $64.68 | $64.68 | 47,208 | — | — |
| 2017-10-13 | $62.76 | $62.76 | 15,900 | — | — |
| 2017-10-12 | $63.00 | $63.00 | 13,692 | — | — |
| 2017-10-11 | $63.12 | $63.12 | 11,800 | — | — |
| 2017-10-10 | $62.64 | $62.64 | 10,717 | — | — |
| 2017-10-09 | $62.76 | $62.76 | 14,175 | — | — |
| 2017-10-06 | $62.28 | $62.28 | 12,567 | — | — |
| 2017-10-05 | $63.00 | $63.00 | 19,233 | — | — |
| 2017-10-04 | $61.56 | $61.56 | 60,558 | — | — |
| 2017-10-03 | $64.80 | $64.80 | 121,150 | — | — |
| 2017-10-02 | $60.72 | $60.72 | 32,200 | — | — |
| 2017-09-29 | $56.52 | $56.52 | 30,525 | — | — |
| 2017-09-28 | $58.80 | $58.80 | 11,517 | — | — |
| 2017-09-27 | $58.56 | $58.56 | 18,608 | — | — |
| 2017-09-26 | $56.76 | $56.76 | 16,625 | — | — |
| 2017-09-25 | $54.72 | $54.72 | 16,275 | — | — |
| 2017-09-22 | $57.24 | $57.24 | 7,817 | — | — |
| 2017-09-21 | $57.12 | $57.12 | 14,475 | — | — |
| 2017-09-20 | $57.48 | $57.48 | 14,333 | — | — |
| 2017-09-19 | $59.64 | $59.64 | 32,100 | — | — |
| 2017-09-18 | $60.12 | $60.12 | 40,642 | — | — |
| 2017-09-15 | $57.36 | $57.36 | 81,167 | — | — |
| 2017-09-14 | $60.84 | $60.84 | 50,167 | — | — |
| 2017-09-13 | $55.08 | $55.08 | 21,883 | — | — |
| 2017-09-12 | $55.20 | $55.20 | 11,625 | — | — |
| 2017-09-11 | $55.92 | $55.92 | 14,717 | — | — |
| 2017-09-08 | $54.24 | $54.24 | 9,008 | — | — |
| 2017-09-07 | $55.80 | $55.80 | 14,117 | — | — |
| 2017-09-06 | $55.32 | $55.32 | 17,108 | — | — |
| 2017-09-05 | $55.56 | $55.56 | 24,558 | — | — |
| 2017-09-01 | $55.32 | $55.32 | 24,183 | — | — |
| 2017-08-31 | $57.60 | $57.60 | 31,542 | — | — |
| 2017-08-30 | $57.36 | $57.36 | 36,500 | — | — |
| 2017-08-29 | $55.44 | $55.44 | 37,333 | — | — |
| 2017-08-28 | $52.92 | $52.92 | 24,508 | — | — |
| 2017-08-25 | $51.00 | $51.00 | 10,808 | — | — |
| 2017-08-24 | $52.20 | $52.20 | 8,425 | — | — |
| 2017-08-23 | $51.60 | $51.60 | 10,417 | — | — |
| 2017-08-22 | $51.72 | $51.72 | 7,883 | — | — |
| 2017-08-21 | $51.48 | $51.48 | 15,517 | — | — |
| 2017-08-18 | $52.44 | $52.44 | 35,400 | — | — |
| 2017-08-17 | $49.56 | $49.56 | 42,558 | — | — |
| 2017-08-16 | $52.08 | $52.08 | 13,917 | — | — |
| 2017-08-15 | $52.92 | $52.92 | 10,258 | — | — |
| 2017-08-14 | $54.00 | $54.00 | 25,067 | — | — |
| 2017-08-11 | $52.92 | $52.92 | 27,542 | — | — |
| 2017-08-10 | $53.16 | $53.16 | 41,908 | — | — |
| 2017-08-09 | $56.76 | $56.76 | 52,508 | — | — |
| 2017-08-08 | $56.64 | $56.64 | 32,050 | — | — |
| 2017-08-07 | $58.32 | $58.32 | 19,500 | — | — |
| 2017-08-04 | $55.20 | $55.20 | 13,192 | — | — |
| 2017-08-03 | $54.24 | $54.24 | 17,400 | — | — |
| 2017-08-02 | $54.60 | $54.60 | 47,025 | — | — |
| 2017-08-01 | $57.48 | $57.48 | 26,292 | — | — |
| 2017-07-31 | $55.68 | $55.68 | 13,875 | — | — |
| 2017-07-28 | $57.48 | $57.48 | 9,808 | — | — |
| 2017-07-27 | $57.72 | $57.72 | 18,958 | — | — |
| 2017-07-26 | $60.12 | $60.12 | 15,450 | — | — |
| 2017-07-25 | $58.44 | $58.44 | 15,850 | — | — |
| 2017-07-24 | $60.48 | $60.48 | 16,792 | — | — |
| 2017-07-21 | $60.84 | $60.84 | 22,950 | — | — |
| 2017-07-20 | $59.40 | $59.40 | 11,600 | — | — |
| 2017-07-19 | $59.16 | $59.16 | 7,867 | — | — |
| 2017-07-18 | $58.32 | $58.32 | 11,608 | — | — |
| 2017-07-17 | $58.56 | $58.56 | 17,567 | — | — |
| 2017-07-14 | $59.76 | $59.76 | 16,717 | — | — |
| 2017-07-13 | $60.48 | $60.48 | 13,050 | — | — |
| 2017-07-12 | $60.60 | $60.60 | 31,508 | — | — |
| 2017-07-11 | $57.96 | $57.96 | 15,075 | — | — |
| 2017-07-10 | $58.20 | $58.20 | 16,058 | — | — |
| 2017-07-07 | $57.36 | $57.36 | 9,375 | — | — |
| 2017-07-06 | $55.68 | $55.68 | 15,308 | — | — |
| 2017-07-05 | $57.36 | $57.36 | 16,767 | — | — |
| 2017-07-03 | $54.72 | $54.72 | 11,942 | — | — |
| 2017-06-30 | $55.08 | $55.08 | 20,850 | — | — |
| 2017-06-29 | $54.24 | $54.24 | 22,500 | — | — |
| 2017-06-28 | $54.84 | $54.84 | 23,083 | — | — |
| 2017-06-27 | $53.88 | $53.88 | 30,417 | — | — |
| 2017-06-26 | $56.28 | $56.28 | 24,250 | — | — |
| 2017-06-23 | $57.00 | $57.00 | 260,017 | — | — |
| 2017-06-22 | $54.84 | $54.84 | 20,100 | — | — |
| 2017-06-21 | $56.40 | $56.40 | 12,425 | — | — |
| 2017-06-20 | $56.64 | $56.64 | 25,667 | — | — |
| 2017-06-19 | $56.16 | $56.16 | 18,675 | — | — |
| 2017-06-16 | $55.92 | $55.92 | 22,400 | — | — |
| 2017-06-15 | $55.92 | $55.92 | 14,150 | — | — |
| 2017-06-14 | $57.24 | $57.24 | 22,042 | — | — |
| 2017-06-13 | $57.24 | $57.24 | 25,008 | — | — |
| 2017-06-12 | $57.84 | $57.84 | 31,775 | — | — |
| 2017-06-09 | $58.20 | $58.20 | 62,383 | — | — |
| 2017-06-08 | $61.92 | $61.92 | 32,600 | — | — |
| 2017-06-07 | $60.00 | $60.00 | 33,808 | — | — |
| 2017-06-06 | $61.44 | $61.44 | 35,242 | — | — |
| 2017-06-05 | $60.72 | $60.72 | 39,583 | — | — |
| 2017-06-02 | $59.64 | $59.64 | 52,633 | — | — |
| 2017-06-01 | $59.04 | $59.04 | 32,742 | — | — |
| 2017-05-31 | $59.52 | $59.52 | 50,258 | — | — |
| 2017-05-30 | $58.56 | $58.56 | 38,117 | — | — |
| 2017-05-26 | $59.52 | $59.52 | 28,258 | — | — |
| 2017-05-25 | $60.72 | $60.72 | 43,050 | — | — |
| 2017-05-24 | $58.92 | $58.92 | 96,025 | — | — |
| 2017-05-23 | $63.36 | $63.36 | 46,233 | — | — |
| 2017-05-22 | $64.20 | $64.20 | 69,267 | — | — |
| 2017-05-19 | $65.76 | $65.76 | 158,875 | — | — |
| 2017-05-18 | $70.56 | $70.56 | 64,433 | — | — |
| 2017-05-17 | $65.52 | $65.52 | 84,433 | — | — |
| 2017-05-16 | $71.88 | $71.88 | 47,717 | — | — |
| 2017-05-15 | $72.96 | $72.96 | 65,033 | — | — |
| 2017-05-12 | $70.20 | $70.20 | 44,425 | — | — |
| 2017-05-11 | $70.56 | $70.56 | 62,408 | — | — |
| 2017-05-10 | $67.08 | $67.08 | 37,500 | — | — |
| 2017-05-09 | $65.88 | $65.88 | 40,617 | — | — |
| 2017-05-08 | $65.88 | $65.88 | 39,642 | — | — |
| 2017-05-05 | $67.08 | $67.08 | 32,367 | — | — |
| 2017-05-04 | $65.52 | $65.52 | 60,617 | — | — |
| 2017-05-03 | $61.08 | $61.08 | 24,867 | — | — |
| 2017-05-02 | $62.76 | $62.76 | 72,567 | — | — |
| 2017-05-01 | $61.08 | $61.08 | 81,058 | — | — |
| 2017-04-28 | $58.68 | $58.68 | 79,808 | — | — |
| 2017-04-27 | $56.04 | $56.04 | 57,292 | — | — |
| 2017-04-26 | $53.28 | $53.28 | 8,042 | — | — |
| 2017-04-25 | $53.88 | $53.88 | 35,217 | — | — |
| 2017-04-24 | $54.00 | $54.00 | 20,358 | — | — |
| 2017-04-21 | $51.60 | $51.60 | 7,817 | — | — |
| 2017-04-20 | $52.44 | $52.44 | 9,333 | — | — |
| 2017-04-19 | $51.36 | $51.36 | 8,817 | — | — |
| 2017-04-18 | $52.32 | $52.32 | 5,633 | — | — |
| 2017-04-17 | $52.20 | $52.20 | 7,483 | — | — |
| 2017-04-13 | $51.12 | $51.12 | 10,683 | — | — |
| 2017-04-12 | $51.72 | $51.72 | 11,883 | — | — |
| 2017-04-11 | $52.68 | $52.68 | 10,242 | — | — |
| 2017-04-10 | $52.32 | $52.32 | 12,450 | — | — |
| 2017-04-07 | $53.64 | $53.64 | 12,708 | — | — |
| 2017-04-06 | $53.76 | $53.76 | 28,992 | — | — |
| 2017-04-05 | $53.40 | $53.40 | 23,133 | — | — |
| 2017-04-04 | $53.52 | $53.52 | 17,275 | — | — |
| 2017-04-03 | $54.84 | $54.84 | 10,792 | — | — |
| 2017-03-31 | $55.92 | $55.92 | 7,408 | — | — |
| 2017-03-30 | $56.76 | $56.76 | 15,517 | — | — |
| 2017-03-29 | $57.24 | $57.24 | 18,208 | — | — |
| 2017-03-28 | $55.44 | $55.44 | 14,742 | — | — |
| 2017-03-27 | $54.96 | $54.96 | 9,267 | — | — |
| 2017-03-24 | $55.08 | $55.08 | 17,000 | — | — |
| 2017-03-23 | $54.60 | $54.60 | 20,158 | — | — |
| 2017-03-22 | $52.32 | $52.32 | 19,983 | — | — |
| 2017-03-21 | $53.64 | $53.64 | 32,667 | — | — |
| 2017-03-20 | $55.56 | $55.56 | 32,600 | — | — |
| 2017-03-17 | $58.08 | $58.08 | 59,242 | — | — |
| 2017-03-16 | $54.84 | $54.84 | 18,525 | — | — |
| 2017-03-15 | $54.72 | $54.72 | 28,258 | — | — |
| 2017-03-14 | $52.20 | $52.20 | 16,008 | — | — |
| 2017-03-13 | $52.92 | $52.92 | 19,192 | — | — |
| 2017-03-10 | $53.40 | $53.40 | 28,992 | — | — |
| 2017-03-09 | $52.08 | $52.08 | 66,625 | — | — |
| 2017-03-08 | $52.80 | $52.80 | 176,908 | — | — |
| 2017-03-07 | $46.44 | $46.44 | 46,733 | — | — |
| 2017-03-06 | $48.00 | $48.00 | 25,700 | — | — |
| 2017-03-03 | $48.72 | $48.72 | 27,633 | — | — |
| 2017-03-02 | $50.16 | $50.16 | 51,533 | — | — |
| 2017-03-01 | $49.68 | $49.68 | 46,458 | — | — |
| 2017-02-28 | $47.52 | $47.52 | 20,733 | — | — |
| 2017-02-27 | $49.20 | $49.20 | 22,542 | — | — |
| 2017-02-24 | $49.20 | $49.20 | 26,200 | — | — |
| 2017-02-23 | $48.96 | $48.96 | 20,967 | — | — |
| 2017-02-22 | $49.32 | $49.32 | 18,983 | — | — |
| 2017-02-21 | $50.88 | $50.88 | 41,783 | — | — |
| 2017-02-17 | $48.96 | $48.96 | 37,075 | — | — |
| 2017-02-16 | $49.80 | $49.80 | 27,192 | — | — |
| 2017-02-15 | $49.92 | $49.92 | 75,700 | — | — |
| 2017-02-14 | $48.72 | $48.72 | 64,425 | — | — |
| 2017-02-13 | $47.64 | $47.64 | 73,642 | — | — |
| 2017-02-10 | $47.16 | $47.16 | 80,875 | — | — |
| 2017-02-09 | $45.24 | $45.24 | 55,542 | — | — |
| 2017-02-08 | $45.36 | $45.36 | 83,975 | — | — |
| 2017-02-07 | $43.44 | $43.44 | 38,483 | — | — |
| 2017-02-06 | $43.20 | $43.20 | 85,700 | — | — |
| 2017-02-03 | $42.60 | $42.60 | 228,258 | — | — |
| 2017-02-02 | $37.68 | $37.68 | 39,650 | — | — |
| 2017-02-01 | $36.48 | $36.48 | 10,733 | — | — |
| 2017-01-31 | $35.04 | $35.04 | 13,967 | — | — |
| 2017-01-30 | $34.68 | $34.68 | 10,333 | — | — |
| 2017-01-27 | $35.88 | $35.88 | 7,583 | — | — |
| 2017-01-26 | $36.12 | $36.12 | 6,250 | — | — |
| 2017-01-25 | $36.00 | $36.00 | 10,833 | — | — |
| 2017-01-24 | $35.16 | $35.16 | 13,750 | — | — |
| 2017-01-23 | $35.64 | $35.64 | 6,875 | — | — |
| 2017-01-20 | $35.52 | $35.52 | 11,900 | — | — |
| 2017-01-19 | $36.12 | $36.12 | 8,983 | — | — |
| 2017-01-18 | $35.88 | $35.88 | 9,417 | — | — |
| 2017-01-17 | $36.36 | $36.36 | 20,825 | — | — |
| 2017-01-13 | $36.00 | $36.00 | 7,408 | — | — |
| 2017-01-12 | $35.16 | $35.16 | 8,442 | — | — |
| 2017-01-11 | $35.28 | $35.28 | 17,958 | — | — |
| 2017-01-10 | $36.60 | $36.60 | 37,383 | — | — |
| 2017-01-09 | $33.84 | $33.84 | 5,683 | — | — |
| 2017-01-06 | $34.08 | $34.08 | 7,900 | — | — |
| 2017-01-05 | $34.08 | $34.08 | 6,167 | — | — |
| 2017-01-04 | $33.84 | $33.84 | 3,700 | — | — |
| 2017-01-03 | $34.44 | $34.44 | 5,658 | — | — |