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
- 2005-06-30 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 | $52.96 | $60.82 | 106,400 | — | — |
| 2017-12-28 | $53.09 | $60.96 | 280,600 | — | — |
| 2017-12-27 | $54.25 | $62.30 | 245,400 | — | — |
| 2017-12-26 | $52.77 | $60.60 | 183,500 | — | — |
| 2017-12-22 | $52.89 | $60.73 | 63,600 | — | — |
| 2017-12-21 | $52.91 | $60.76 | 110,000 | — | — |
| 2017-12-20 | $53.16 | $61.04 | 205,300 | — | — |
| 2017-12-19 | $53.10 | $60.98 | 264,900 | — | — |
| 2017-12-18 | $53.40 | $61.32 | 293,600 | — | — |
| 2017-12-15 | $52.96 | $60.82 | 362,300 | — | — |
| 2017-12-14 | $52.44 | $60.22 | 367,200 | — | — |
| 2017-12-13 | $52.24 | $59.99 | 221,200 | — | — |
| 2017-12-12 | $52.45 | $60.23 | 371,100 | — | — |
| 2017-12-11 | $52.85 | $60.69 | 436,800 | — | — |
| 2017-12-08 | $53.40 | $61.32 | 425,700 | — | — |
| 2017-12-07 | $53.28 | $61.18 | 438,500 | — | — |
| 2017-12-06 | $52.47 | $60.25 | 767,700 | — | — |
| 2017-12-05 | $54.34 | $62.40 | 955,000 | — | — |
| 2017-12-04 | $51.99 | $59.70 | 503,700 | — | — |
| 2017-12-01 | $51.57 | $59.22 | 438,900 | — | — |
| 2017-11-30 | $51.76 | $59.44 | 732,200 | — | — |
| 2017-11-29 | $50.25 | $57.70 | 838,300 | — | — |
| 2017-11-28 | $49.50 | $56.84 | 782,100 | — | — |
| 2017-11-27 | $50.58 | $58.08 | 531,600 | — | — |
| 2017-11-24 | $49.45 | $56.78 | 221,600 | — | — |
| 2017-11-22 | $49.52 | $56.87 | 207,900 | — | — |
| 2017-11-21 | $49.07 | $56.35 | 467,100 | — | — |
| 2017-11-20 | $47.93 | $55.04 | 215,200 | — | — |
| 2017-11-17 | $47.84 | $54.94 | 377,600 | — | — |
| 2017-11-16 | $47.45 | $54.49 | 414,900 | — | — |
| 2017-11-15 | $46.74 | $53.67 | 543,300 | — | — |
| 2017-11-14 | $47.03 | $54.01 | 245,400 | — | — |
| 2017-11-13 | $47.46 | $54.50 | 174,300 | — | — |
| 2017-11-10 | $47.17 | $54.17 | 231,900 | — | — |
| 2017-11-09 | $47.16 | $54.15 | 160,800 | — | — |
| 2017-11-08 | $47.89 | $54.99 | 354,700 | — | — |
| 2017-11-07 | $48.36 | $55.19 | 280,000 | — | — |
| 2017-11-06 | $48.47 | $55.31 | 477,800 | — | — |
| 2017-11-03 | $47.98 | $54.75 | 433,900 | — | — |
| 2017-11-02 | $48.67 | $55.54 | 379,800 | — | — |
| 2017-11-01 | $48.46 | $55.30 | 601,900 | — | — |
| 2017-10-31 | $48.42 | $55.26 | 992,900 | — | — |
| 2017-10-30 | $47.25 | $53.92 | 518,100 | — | — |
| 2017-10-27 | $47.26 | $53.93 | 1,439,200 | — | — |
| 2017-10-26 | $48.80 | $55.69 | 1,216,900 | — | — |
| 2017-10-25 | $49.96 | $57.01 | 1,184,500 | — | — |
| 2017-10-24 | $51.29 | $58.53 | 822,300 | — | — |
| 2017-10-23 | $51.70 | $59.00 | 321,900 | — | — |
| 2017-10-20 | $51.78 | $59.09 | 248,500 | — | — |
| 2017-10-19 | $51.98 | $59.32 | 239,000 | — | — |
| 2017-10-18 | $52.37 | $59.76 | 580,300 | — | — |
| 2017-10-17 | $52.06 | $59.41 | 560,200 | — | — |
| 2017-10-16 | $51.50 | $58.77 | 573,300 | — | — |
| 2017-10-13 | $51.93 | $59.26 | 694,200 | — | — |
| 2017-10-12 | $52.63 | $60.06 | 302,300 | — | — |
| 2017-10-11 | $52.53 | $59.95 | 230,000 | — | — |
| 2017-10-10 | $52.39 | $59.79 | 345,300 | — | — |
| 2017-10-09 | $52.20 | $59.57 | 434,900 | — | — |
| 2017-10-06 | $51.20 | $58.43 | 1,185,300 | — | — |
| 2017-10-05 | $49.37 | $56.34 | 430,600 | — | — |
| 2017-10-04 | $48.34 | $55.17 | 881,300 | — | — |
| 2017-10-03 | $49.60 | $56.60 | 325,100 | — | — |
| 2017-10-02 | $49.29 | $56.25 | 620,400 | — | — |
| 2017-09-29 | $48.03 | $54.81 | 341,700 | — | — |
| 2017-09-28 | $47.59 | $54.31 | 615,200 | — | — |
| 2017-09-27 | $48.14 | $54.94 | 887,800 | — | — |
| 2017-09-26 | $45.07 | $51.43 | 233,000 | — | — |
| 2017-09-25 | $45.00 | $51.35 | 421,300 | — | — |
| 2017-09-22 | $45.00 | $51.35 | 520,300 | — | — |
| 2017-09-21 | $44.18 | $50.42 | 396,900 | — | — |
| 2017-09-20 | $44.63 | $50.93 | 315,600 | — | — |
| 2017-09-19 | $44.70 | $51.01 | 925,400 | — | — |
| 2017-09-18 | $45.98 | $52.47 | 647,800 | — | — |
| 2017-09-15 | $47.44 | $54.14 | 645,600 | — | — |
| 2017-09-14 | $47.20 | $53.86 | 416,100 | — | — |
| 2017-09-13 | $47.35 | $54.04 | 391,900 | — | — |
| 2017-09-12 | $47.47 | $54.17 | 477,800 | — | — |
| 2017-09-11 | $47.01 | $53.65 | 323,100 | — | — |
| 2017-09-08 | $47.14 | $53.80 | 401,700 | — | — |
| 2017-09-07 | $46.82 | $53.43 | 154,000 | — | — |
| 2017-09-06 | $46.80 | $53.41 | 553,100 | — | — |
| 2017-09-05 | $46.87 | $53.49 | 452,900 | — | — |
| 2017-09-01 | $46.58 | $53.16 | 523,800 | — | — |
| 2017-08-31 | $45.61 | $52.05 | 512,200 | — | — |
| 2017-08-30 | $45.31 | $51.71 | 1,036,300 | — | — |
| 2017-08-29 | $43.50 | $49.64 | 382,700 | — | — |
| 2017-08-28 | $42.80 | $48.84 | 165,000 | — | — |
| 2017-08-25 | $42.75 | $48.79 | 313,600 | — | — |
| 2017-08-24 | $42.01 | $47.94 | 309,200 | — | — |
| 2017-08-23 | $42.41 | $48.40 | 167,500 | — | — |
| 2017-08-22 | $42.21 | $48.17 | 179,500 | — | — |
| 2017-08-21 | $41.60 | $47.47 | 325,300 | — | — |
| 2017-08-18 | $42.72 | $48.75 | 490,200 | — | — |
| 2017-08-17 | $42.35 | $48.33 | 431,700 | — | — |
| 2017-08-16 | $42.90 | $48.96 | 305,500 | — | — |
| 2017-08-15 | $42.82 | $48.87 | 378,800 | — | — |
| 2017-08-14 | $42.84 | $48.89 | 618,700 | — | — |
| 2017-08-11 | $42.50 | $48.50 | 408,600 | — | — |
| 2017-08-10 | $42.37 | $48.35 | 486,000 | — | — |
| 2017-08-09 | $42.81 | $48.85 | 488,600 | — | — |
| 2017-08-08 | $42.38 | $48.36 | 310,400 | — | — |
| 2017-08-07 | $42.57 | $48.58 | 419,500 | — | — |
| 2017-08-04 | $42.59 | $48.60 | 588,100 | — | — |
| 2017-08-03 | $42.94 | $49.00 | 506,700 | — | — |
| 2017-08-02 | $43.15 | $49.01 | 1,367,900 | — | — |
| 2017-08-01 | $44.49 | $50.54 | 2,923,800 | — | — |
| 2017-07-31 | $41.11 | $46.70 | 1,133,200 | — | — |
| 2017-07-28 | $41.55 | $47.20 | 909,600 | — | — |
| 2017-07-27 | $41.60 | $47.25 | 660,600 | — | — |
| 2017-07-26 | $42.16 | $47.89 | 585,000 | — | — |
| 2017-07-25 | $41.99 | $47.70 | 592,400 | — | — |
| 2017-07-24 | $42.31 | $48.06 | 328,700 | — | — |
| 2017-07-21 | $42.67 | $48.47 | 752,700 | — | — |
| 2017-07-20 | $43.91 | $49.88 | 294,200 | — | — |
| 2017-07-19 | $44.71 | $50.79 | 474,900 | — | — |
| 2017-07-18 | $44.26 | $50.28 | 415,300 | — | — |
| 2017-07-17 | $44.26 | $50.28 | 710,400 | — | — |
| 2017-07-14 | $43.92 | $49.89 | 808,200 | — | — |
| 2017-07-13 | $42.41 | $48.17 | 713,900 | — | — |
| 2017-07-12 | $42.38 | $48.14 | 896,800 | — | — |
| 2017-07-11 | $42.84 | $48.66 | 913,500 | — | — |
| 2017-07-10 | $44.10 | $50.09 | 1,071,300 | — | — |
| 2017-07-07 | $44.70 | $50.78 | 2,397,500 | — | — |
| 2017-07-06 | $47.70 | $54.18 | 448,100 | — | — |
| 2017-07-05 | $48.47 | $55.06 | 543,700 | — | — |
| 2017-07-03 | $48.44 | $55.02 | 376,800 | — | — |
| 2017-06-30 | $48.23 | $54.78 | 675,200 | — | — |
| 2017-06-29 | $49.88 | $56.66 | 568,500 | — | — |
| 2017-06-28 | $51.13 | $58.08 | 312,200 | — | — |
| 2017-06-27 | $49.79 | $56.56 | 454,600 | — | — |
| 2017-06-26 | $49.96 | $56.75 | 311,400 | — | — |
| 2017-06-23 | $50.24 | $57.07 | 369,200 | — | — |
| 2017-06-22 | $50.06 | $56.86 | 535,300 | — | — |
| 2017-06-21 | $50.77 | $57.67 | 451,500 | — | — |
| 2017-06-20 | $50.92 | $57.84 | 674,900 | — | — |
| 2017-06-19 | $52.41 | $59.53 | 366,600 | — | — |
| 2017-06-16 | $51.59 | $58.60 | 383,700 | — | — |
| 2017-06-15 | $52.74 | $59.91 | 574,000 | — | — |
| 2017-06-14 | $52.92 | $60.11 | 350,200 | — | — |
| 2017-06-13 | $53.14 | $60.36 | 384,600 | — | — |
| 2017-06-12 | $52.69 | $59.85 | 710,600 | — | — |
| 2017-06-09 | $53.09 | $60.31 | 1,395,600 | — | — |
| 2017-06-08 | $55.30 | $62.82 | 734,200 | — | — |
| 2017-06-07 | $54.08 | $61.43 | 502,000 | — | — |
| 2017-06-06 | $53.30 | $60.54 | 617,600 | — | — |
| 2017-06-05 | $54.11 | $61.46 | 261,900 | — | — |
| 2017-06-02 | $53.77 | $61.08 | 547,800 | — | — |
| 2017-06-01 | $53.24 | $60.48 | 939,800 | — | — |
| 2017-05-31 | $52.25 | $59.35 | 528,200 | — | — |
| 2017-05-30 | $52.04 | $59.11 | 300,400 | — | — |
| 2017-05-26 | $51.49 | $58.49 | 385,500 | — | — |
| 2017-05-25 | $51.81 | $58.85 | 719,600 | — | — |
| 2017-05-24 | $49.76 | $56.52 | 484,600 | — | — |
| 2017-05-23 | $48.78 | $55.41 | 408,600 | — | — |
| 2017-05-22 | $50.00 | $56.80 | 620,300 | — | — |
| 2017-05-19 | $49.35 | $56.06 | 660,200 | — | — |
| 2017-05-18 | $47.10 | $53.50 | 962,600 | — | — |
| 2017-05-17 | $47.80 | $54.30 | 476,000 | — | — |
| 2017-05-16 | $49.53 | $56.26 | 456,700 | — | — |
| 2017-05-15 | $49.62 | $56.36 | 602,300 | — | — |
| 2017-05-12 | $49.20 | $55.89 | 601,000 | — | — |
| 2017-05-11 | $50.71 | $57.60 | 390,300 | — | — |
| 2017-05-10 | $51.17 | $58.12 | 366,300 | — | — |
| 2017-05-09 | $50.91 | $57.83 | 471,800 | — | — |
| 2017-05-08 | $50.40 | $57.25 | 258,000 | — | — |
| 2017-05-05 | $50.34 | $57.18 | 482,400 | — | — |
| 2017-05-04 | $50.48 | $57.34 | 348,300 | — | — |
| 2017-05-03 | $50.83 | $57.74 | 461,900 | — | — |
| 2017-05-02 | $50.08 | $56.66 | 803,100 | — | — |
| 2017-05-01 | $49.91 | $56.47 | 1,341,100 | — | — |
| 2017-04-28 | $48.55 | $54.93 | 1,812,300 | — | — |
| 2017-04-27 | $44.28 | $50.10 | 600,300 | — | — |
| 2017-04-26 | $44.54 | $50.39 | 315,200 | — | — |
| 2017-04-25 | $44.90 | $50.80 | 539,300 | — | — |
| 2017-04-24 | $45.10 | $51.02 | 441,000 | — | — |
| 2017-04-21 | $44.82 | $50.71 | 355,900 | — | — |
| 2017-04-20 | $44.79 | $50.67 | 539,400 | — | — |
| 2017-04-19 | $44.96 | $50.87 | 573,100 | — | — |
| 2017-04-18 | $45.10 | $51.02 | 507,000 | — | — |
| 2017-04-17 | $45.74 | $51.75 | 417,100 | — | — |
| 2017-04-13 | $46.14 | $52.20 | 387,500 | — | — |
| 2017-04-12 | $46.83 | $52.98 | 1,011,200 | — | — |
| 2017-04-11 | $46.99 | $53.16 | 701,600 | — | — |
| 2017-04-10 | $47.68 | $53.94 | 948,500 | — | — |
| 2017-04-07 | $46.20 | $52.27 | 976,800 | — | — |
| 2017-04-06 | $46.10 | $52.16 | 226,700 | — | — |
| 2017-04-05 | $45.80 | $51.82 | 358,200 | — | — |
| 2017-04-04 | $46.10 | $52.16 | 805,600 | — | — |
| 2017-04-03 | $46.57 | $52.69 | 651,900 | — | — |
| 2017-03-31 | $46.75 | $52.89 | 632,700 | — | — |
| 2017-03-30 | $46.35 | $52.44 | 545,700 | — | — |
| 2017-03-29 | $46.50 | $52.61 | 974,400 | — | — |
| 2017-03-28 | $44.93 | $50.83 | 173,900 | — | — |
| 2017-03-27 | $44.99 | $50.90 | 411,800 | — | — |
| 2017-03-24 | $44.75 | $50.63 | 593,400 | — | — |
| 2017-03-23 | $44.72 | $50.60 | 340,400 | — | — |
| 2017-03-22 | $44.70 | $50.57 | 594,800 | — | — |
| 2017-03-21 | $43.86 | $49.62 | 822,300 | — | — |
| 2017-03-20 | $45.01 | $50.92 | 418,700 | — | — |
| 2017-03-17 | $44.32 | $50.14 | 496,600 | — | — |
| 2017-03-16 | $44.12 | $49.92 | 352,500 | — | — |
| 2017-03-15 | $44.47 | $50.31 | 443,800 | — | — |
| 2017-03-14 | $44.71 | $50.58 | 391,300 | — | — |
| 2017-03-13 | $45.19 | $51.13 | 439,700 | — | — |
| 2017-03-10 | $45.00 | $50.91 | 1,139,300 | — | — |
| 2017-03-09 | $44.16 | $49.96 | 1,153,800 | — | — |
| 2017-03-08 | $42.71 | $48.32 | 1,156,000 | — | — |
| 2017-03-07 | $41.36 | $46.79 | 353,400 | — | — |
| 2017-03-06 | $40.72 | $46.07 | 279,600 | — | — |
| 2017-03-03 | $40.91 | $46.28 | 275,900 | — | — |
| 2017-03-02 | $40.68 | $46.02 | 615,800 | — | — |
| 2017-03-01 | $40.93 | $46.31 | 932,200 | — | — |
| 2017-02-28 | $40.59 | $45.92 | 436,200 | — | — |
| 2017-02-27 | $40.80 | $46.16 | 367,600 | — | — |
| 2017-02-24 | $41.03 | $46.42 | 647,200 | — | — |
| 2017-02-23 | $42.01 | $47.53 | 366,300 | — | — |
| 2017-02-22 | $42.35 | $47.91 | 357,400 | — | — |
| 2017-02-21 | $42.57 | $48.16 | 346,300 | — | — |
| 2017-02-17 | $41.85 | $47.35 | 419,500 | — | — |
| 2017-02-16 | $42.16 | $47.70 | 446,200 | — | — |
| 2017-02-15 | $41.85 | $47.35 | 481,000 | — | — |
| 2017-02-14 | $41.94 | $47.45 | 378,700 | — | — |
| 2017-02-13 | $41.79 | $47.28 | 884,000 | — | — |
| 2017-02-10 | $41.91 | $47.42 | 1,136,500 | — | — |
| 2017-02-09 | $39.96 | $45.21 | 797,300 | — | — |
| 2017-02-08 | $40.31 | $45.38 | 1,424,200 | — | — |
| 2017-02-07 | $38.93 | $43.83 | 360,000 | — | — |
| 2017-02-06 | $39.09 | $44.01 | 364,800 | — | — |
| 2017-02-03 | $39.54 | $44.51 | 395,400 | — | — |
| 2017-02-02 | $38.94 | $43.84 | 453,800 | — | — |
| 2017-02-01 | $38.90 | $43.79 | 1,355,000 | — | — |
| 2017-01-31 | $39.10 | $44.02 | 467,700 | — | — |
| 2017-01-30 | $39.42 | $44.38 | 601,700 | — | — |
| 2017-01-27 | $39.83 | $44.84 | 752,200 | — | — |
| 2017-01-26 | $40.11 | $45.15 | 1,263,700 | — | — |
| 2017-01-25 | $40.98 | $46.13 | 1,142,300 | — | — |
| 2017-01-24 | $41.15 | $46.33 | 3,661,900 | — | — |
| 2017-01-23 | $43.34 | $48.79 | 1,844,600 | — | — |
| 2017-01-20 | $42.74 | $48.12 | 1,109,700 | — | — |
| 2017-01-19 | $42.29 | $47.61 | 753,000 | — | — |
| 2017-01-18 | $43.62 | $49.11 | 381,600 | — | — |
| 2017-01-17 | $42.84 | $48.23 | 338,000 | — | — |
| 2017-01-13 | $43.31 | $48.76 | 470,600 | — | — |
| 2017-01-12 | $41.92 | $47.19 | 882,500 | — | — |
| 2017-01-11 | $44.20 | $49.76 | 747,000 | — | — |
| 2017-01-10 | $42.00 | $47.28 | 1,772,100 | — | — |
| 2017-01-09 | $44.16 | $49.71 | 461,800 | — | — |
| 2017-01-06 | $44.91 | $50.56 | 664,800 | — | — |
| 2017-01-05 | $43.66 | $49.15 | 195,600 | — | — |
| 2017-01-04 | $44.24 | $49.80 | 390,300 | — | — |
| 2017-01-03 | $44.85 | $50.49 | 604,400 | — | — |