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
- 1996-04-30 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 | $70.05 | $76.20 | 118,100 | — | — |
| 2017-12-28 | $68.90 | $74.95 | 50,000 | — | — |
| 2017-12-27 | $69.30 | $75.39 | 50,800 | — | — |
| 2017-12-26 | $68.75 | $74.79 | 77,000 | — | — |
| 2017-12-22 | $68.60 | $74.62 | 151,900 | — | — |
| 2017-12-21 | $66.05 | $71.85 | 123,500 | — | — |
| 2017-12-20 | $67.05 | $72.94 | 80,300 | — | — |
| 2017-12-19 | $65.40 | $71.14 | 62,000 | — | — |
| 2017-12-18 | $65.45 | $71.20 | 62,400 | — | — |
| 2017-12-15 | $64.10 | $69.73 | 122,300 | — | — |
| 2017-12-14 | $62.05 | $67.50 | 49,900 | — | — |
| 2017-12-13 | $62.20 | $67.66 | 50,400 | — | — |
| 2017-12-12 | $61.90 | $67.34 | 56,400 | — | — |
| 2017-12-11 | $61.85 | $67.28 | 48,100 | — | — |
| 2017-12-08 | $61.10 | $66.47 | 49,800 | — | — |
| 2017-12-07 | $61.80 | $67.23 | 47,200 | — | — |
| 2017-12-06 | $62.65 | $68.15 | 53,900 | — | — |
| 2017-12-05 | $63.00 | $68.53 | 76,400 | — | — |
| 2017-12-04 | $63.00 | $68.53 | 145,400 | — | — |
| 2017-12-01 | $63.75 | $69.35 | 90,600 | — | — |
| 2017-11-30 | $63.40 | $68.97 | 55,500 | — | — |
| 2017-11-29 | $62.15 | $67.61 | 72,400 | — | — |
| 2017-11-28 | $62.90 | $68.42 | 82,900 | — | — |
| 2017-11-27 | $60.50 | $65.81 | 38,500 | — | — |
| 2017-11-24 | $60.95 | $66.30 | 22,600 | — | — |
| 2017-11-22 | $60.55 | $65.87 | 48,200 | — | — |
| 2017-11-21 | $61.05 | $66.41 | 101,500 | — | — |
| 2017-11-20 | $62.65 | $68.15 | 84,300 | — | — |
| 2017-11-17 | $60.80 | $66.14 | 97,400 | — | — |
| 2017-11-16 | $60.20 | $65.49 | 57,000 | — | — |
| 2017-11-15 | $59.05 | $64.24 | 50,300 | — | — |
| 2017-11-14 | $59.20 | $64.40 | 50,400 | — | — |
| 2017-11-13 | $58.90 | $64.07 | 83,600 | — | — |
| 2017-11-10 | $57.60 | $62.66 | 228,300 | — | — |
| 2017-11-09 | $60.20 | $65.49 | 91,600 | — | — |
| 2017-11-08 | $59.85 | $65.11 | 85,200 | — | — |
| 2017-11-07 | $59.50 | $64.72 | 94,400 | — | — |
| 2017-11-06 | $60.00 | $65.27 | 129,700 | — | — |
| 2017-11-03 | $58.20 | $63.31 | 97,000 | — | — |
| 2017-11-02 | $58.45 | $63.58 | 33,800 | — | — |
| 2017-11-01 | $57.85 | $62.93 | 48,200 | — | — |
| 2017-10-31 | $58.45 | $63.58 | 63,900 | — | — |
| 2017-10-30 | $57.35 | $62.39 | 47,500 | — | — |
| 2017-10-27 | $57.40 | $62.44 | 49,200 | — | — |
| 2017-10-26 | $57.00 | $62.01 | 53,800 | — | — |
| 2017-10-25 | $57.00 | $62.01 | 55,900 | — | — |
| 2017-10-24 | $57.90 | $62.98 | 29,100 | — | — |
| 2017-10-23 | $57.30 | $62.33 | 37,500 | — | — |
| 2017-10-20 | $57.25 | $62.28 | 43,400 | — | — |
| 2017-10-19 | $57.45 | $62.49 | 50,400 | — | — |
| 2017-10-18 | $57.70 | $62.77 | 51,600 | — | — |
| 2017-10-17 | $57.30 | $62.33 | 59,500 | — | — |
| 2017-10-16 | $56.35 | $61.30 | 54,500 | — | — |
| 2017-10-13 | $56.60 | $61.57 | 40,400 | — | — |
| 2017-10-12 | $56.85 | $61.84 | 39,800 | — | — |
| 2017-10-11 | $56.80 | $61.79 | 27,200 | — | — |
| 2017-10-10 | $57.25 | $62.28 | 56,100 | — | — |
| 2017-10-09 | $57.45 | $62.49 | 30,800 | — | — |
| 2017-10-06 | $58.05 | $63.15 | 43,500 | — | — |
| 2017-10-05 | $58.10 | $63.20 | 33,000 | — | — |
| 2017-10-04 | $58.45 | $63.58 | 42,400 | — | — |
| 2017-10-03 | $59.25 | $64.45 | 91,100 | — | — |
| 2017-10-02 | $58.85 | $64.02 | 78,100 | — | — |
| 2017-09-29 | $58.55 | $63.69 | 131,000 | — | — |
| 2017-09-28 | $59.65 | $64.89 | 81,600 | — | — |
| 2017-09-27 | $58.35 | $63.47 | 116,300 | — | — |
| 2017-09-26 | $56.70 | $61.68 | 60,700 | — | — |
| 2017-09-25 | $55.50 | $60.37 | 72,600 | — | — |
| 2017-09-22 | $54.75 | $59.56 | 61,400 | — | — |
| 2017-09-21 | $53.45 | $58.14 | 83,100 | — | — |
| 2017-09-20 | $53.50 | $58.20 | 64,200 | — | — |
| 2017-09-19 | $53.55 | $58.25 | 60,300 | — | — |
| 2017-09-18 | $52.65 | $57.27 | 70,800 | — | — |
| 2017-09-15 | $51.15 | $55.64 | 65,500 | — | — |
| 2017-09-14 | $50.65 | $55.10 | 54,200 | — | — |
| 2017-09-13 | $50.60 | $55.04 | 60,900 | — | — |
| 2017-09-12 | $50.15 | $54.55 | 115,700 | — | — |
| 2017-09-11 | $50.00 | $54.39 | 103,200 | — | — |
| 2017-09-08 | $50.95 | $55.42 | 108,700 | — | — |
| 2017-09-07 | $51.15 | $55.64 | 105,100 | — | — |
| 2017-09-06 | $52.50 | $57.11 | 65,100 | — | — |
| 2017-09-05 | $53.55 | $58.25 | 86,500 | — | — |
| 2017-09-01 | $53.20 | $57.87 | 59,100 | — | — |
| 2017-08-31 | $52.85 | $57.49 | 66,900 | — | — |
| 2017-08-30 | $53.70 | $58.42 | 41,700 | — | — |
| 2017-08-29 | $54.15 | $58.90 | 64,500 | — | — |
| 2017-08-28 | $52.90 | $57.55 | 85,100 | — | — |
| 2017-08-25 | $52.55 | $57.16 | 86,300 | — | — |
| 2017-08-24 | $52.85 | $57.49 | 72,200 | — | — |
| 2017-08-23 | $52.75 | $57.38 | 53,700 | — | — |
| 2017-08-22 | $53.10 | $57.76 | 62,400 | — | — |
| 2017-08-21 | $52.70 | $57.33 | 81,000 | — | — |
| 2017-08-18 | $52.45 | $57.06 | 90,500 | — | — |
| 2017-08-17 | $52.50 | $57.11 | 86,800 | — | — |
| 2017-08-16 | $52.70 | $57.33 | 83,700 | — | — |
| 2017-08-15 | $53.45 | $58.14 | 91,900 | — | — |
| 2017-08-14 | $55.55 | $60.43 | 87,000 | — | — |
| 2017-08-11 | $53.60 | $58.31 | 135,800 | — | — |
| 2017-08-10 | $54.95 | $59.78 | 136,400 | — | — |
| 2017-08-09 | $59.20 | $64.40 | 318,200 | — | — |
| 2017-08-08 | $52.75 | $57.38 | 90,100 | — | — |
| 2017-08-07 | $52.65 | $57.27 | 84,600 | — | — |
| 2017-08-04 | $52.65 | $57.27 | 72,400 | — | — |
| 2017-08-03 | $53.40 | $58.09 | 69,900 | — | — |
| 2017-08-02 | $53.50 | $58.20 | 86,300 | — | — |
| 2017-08-01 | $54.50 | $59.29 | 84,900 | — | — |
| 2017-07-31 | $54.65 | $59.45 | 61,300 | — | — |
| 2017-07-28 | $54.40 | $59.18 | 76,000 | — | — |
| 2017-07-27 | $54.10 | $58.85 | 106,500 | — | — |
| 2017-07-26 | $54.65 | $59.45 | 69,400 | — | — |
| 2017-07-25 | $54.60 | $59.39 | 94,900 | — | — |
| 2017-07-24 | $54.25 | $59.01 | 197,600 | — | — |
| 2017-07-21 | $55.65 | $60.54 | 149,400 | — | — |
| 2017-07-20 | $55.70 | $60.59 | 90,600 | — | — |
| 2017-07-19 | $56.85 | $61.84 | 71,700 | — | — |
| 2017-07-18 | $57.15 | $62.17 | 70,400 | — | — |
| 2017-07-17 | $57.10 | $62.11 | 87,500 | — | — |
| 2017-07-14 | $58.45 | $63.58 | 71,000 | — | — |
| 2017-07-13 | $59.35 | $64.56 | 144,000 | — | — |
| 2017-07-12 | $59.15 | $64.34 | 116,900 | — | — |
| 2017-07-11 | $57.85 | $62.93 | 144,000 | — | — |
| 2017-07-10 | $56.50 | $61.46 | 79,900 | — | — |
| 2017-07-07 | $55.50 | $60.37 | 60,600 | — | — |
| 2017-07-06 | $54.35 | $59.12 | 204,900 | — | — |
| 2017-07-05 | $55.20 | $60.05 | 442,200 | — | — |
| 2017-07-03 | $53.30 | $57.98 | 82,000 | — | — |
| 2017-06-30 | $53.50 | $58.20 | 151,500 | — | — |
| 2017-06-29 | $53.90 | $58.63 | 209,700 | — | — |
| 2017-06-28 | $57.00 | $62.01 | 203,000 | — | — |
| 2017-06-27 | $56.85 | $61.84 | 137,700 | — | — |
| 2017-06-26 | $56.60 | $61.57 | 164,900 | — | — |
| 2017-06-23 | $58.15 | $63.26 | 1,206,900 | — | — |
| 2017-06-22 | $58.45 | $63.58 | 136,800 | — | — |
| 2017-06-21 | $58.85 | $64.02 | 88,400 | — | — |
| 2017-06-20 | $58.25 | $63.37 | 96,300 | — | — |
| 2017-06-19 | $58.25 | $63.37 | 138,800 | — | — |
| 2017-06-16 | $57.15 | $62.17 | 93,900 | — | — |
| 2017-06-15 | $57.10 | $62.11 | 116,000 | — | — |
| 2017-06-14 | $57.25 | $62.28 | 61,500 | — | — |
| 2017-06-13 | $57.95 | $63.04 | 88,900 | — | — |
| 2017-06-12 | $58.20 | $63.31 | 104,000 | — | — |
| 2017-06-09 | $58.80 | $63.96 | 128,600 | — | — |
| 2017-06-08 | $60.00 | $65.27 | 51,900 | — | — |
| 2017-06-07 | $59.40 | $64.62 | 29,300 | — | — |
| 2017-06-06 | $59.25 | $64.45 | 49,700 | — | — |
| 2017-06-05 | $58.25 | $63.37 | 47,700 | — | — |
| 2017-06-02 | $58.55 | $63.69 | 55,000 | — | — |
| 2017-06-01 | $58.00 | $63.09 | 64,500 | — | — |
| 2017-05-31 | $57.60 | $62.66 | 160,000 | — | — |
| 2017-05-30 | $57.50 | $62.55 | 102,000 | — | — |
| 2017-05-26 | $58.50 | $63.64 | 40,800 | — | — |
| 2017-05-25 | $59.20 | $64.40 | 46,700 | — | — |
| 2017-05-24 | $58.85 | $64.02 | 43,900 | — | — |
| 2017-05-23 | $58.60 | $63.75 | 77,400 | — | — |
| 2017-05-22 | $58.95 | $64.13 | 60,500 | — | — |
| 2017-05-19 | $58.00 | $63.09 | 41,700 | — | — |
| 2017-05-18 | $57.60 | $62.66 | 95,500 | — | — |
| 2017-05-17 | $56.75 | $61.73 | 103,000 | — | — |
| 2017-05-16 | $57.00 | $62.01 | 102,200 | — | — |
| 2017-05-15 | $57.50 | $62.55 | 110,400 | — | — |
| 2017-05-12 | $58.90 | $64.07 | 116,100 | — | — |
| 2017-05-11 | $58.50 | $63.64 | 78,800 | — | — |
| 2017-05-10 | $57.05 | $62.06 | 429,000 | — | — |
| 2017-05-09 | $60.75 | $66.08 | 122,600 | — | — |
| 2017-05-08 | $60.50 | $65.81 | 91,300 | — | — |
| 2017-05-05 | $62.10 | $67.55 | 76,800 | — | — |
| 2017-05-04 | $60.30 | $65.60 | 96,100 | — | — |
| 2017-05-03 | $61.30 | $66.68 | 55,900 | — | — |
| 2017-05-02 | $60.70 | $66.03 | 61,100 | — | — |
| 2017-05-01 | $59.75 | $65.00 | 46,700 | — | — |
| 2017-04-28 | $58.65 | $63.80 | 49,800 | — | — |
| 2017-04-27 | $59.30 | $64.51 | 50,800 | — | — |
| 2017-04-26 | $59.55 | $64.78 | 72,900 | — | — |
| 2017-04-25 | $59.00 | $64.18 | 44,700 | — | — |
| 2017-04-24 | $58.35 | $63.47 | 69,700 | — | — |
| 2017-04-21 | $57.95 | $63.04 | 82,500 | — | — |
| 2017-04-20 | $58.15 | $63.26 | 58,000 | — | — |
| 2017-04-19 | $57.35 | $62.39 | 46,600 | — | — |
| 2017-04-18 | $57.50 | $62.55 | 72,300 | — | — |
| 2017-04-17 | $57.20 | $62.22 | 58,100 | — | — |
| 2017-04-13 | $57.85 | $62.93 | 50,800 | — | — |
| 2017-04-12 | $57.45 | $62.49 | 135,000 | — | — |
| 2017-04-11 | $57.65 | $62.71 | 140,800 | — | — |
| 2017-04-10 | $55.50 | $60.37 | 94,400 | — | — |
| 2017-04-07 | $54.10 | $58.85 | 83,700 | — | — |
| 2017-04-06 | $52.40 | $57.00 | 137,300 | — | — |
| 2017-04-05 | $51.45 | $55.97 | 57,000 | — | — |
| 2017-04-04 | $50.70 | $55.15 | 34,600 | — | — |
| 2017-04-03 | $50.75 | $55.21 | 53,700 | — | — |
| 2017-03-31 | $51.05 | $55.53 | 93,300 | — | — |
| 2017-03-30 | $49.65 | $54.01 | 49,000 | — | — |
| 2017-03-29 | $49.70 | $54.06 | 62,700 | — | — |
| 2017-03-28 | $49.55 | $53.90 | 60,900 | — | — |
| 2017-03-27 | $50.10 | $54.50 | 82,600 | — | — |
| 2017-03-24 | $49.05 | $53.36 | 106,800 | — | — |
| 2017-03-23 | $50.10 | $54.50 | 102,400 | — | — |
| 2017-03-22 | $47.80 | $52.00 | 84,600 | — | — |
| 2017-03-21 | $48.05 | $52.27 | 113,300 | — | — |
| 2017-03-20 | $49.45 | $53.79 | 42,500 | — | — |
| 2017-03-17 | $49.60 | $53.96 | 77,500 | — | — |
| 2017-03-16 | $49.55 | $53.90 | 64,100 | — | — |
| 2017-03-15 | $48.10 | $52.32 | 57,800 | — | — |
| 2017-03-14 | $47.35 | $51.51 | 65,900 | — | — |
| 2017-03-13 | $47.60 | $51.78 | 97,200 | — | — |
| 2017-03-10 | $47.00 | $51.13 | 72,100 | — | — |
| 2017-03-09 | $46.35 | $50.42 | 54,500 | — | — |
| 2017-03-08 | $46.80 | $50.91 | 103,300 | — | — |
| 2017-03-07 | $47.20 | $51.34 | 47,200 | — | — |
| 2017-03-06 | $47.55 | $51.73 | 69,900 | — | — |
| 2017-03-03 | $48.00 | $52.21 | 51,600 | — | — |
| 2017-03-02 | $47.55 | $51.73 | 52,100 | — | — |
| 2017-03-01 | $47.55 | $51.73 | 93,800 | — | — |
| 2017-02-28 | $45.55 | $49.55 | 38,900 | — | — |
| 2017-02-27 | $45.90 | $49.93 | 41,400 | — | — |
| 2017-02-24 | $45.80 | $49.82 | 38,900 | — | — |
| 2017-02-23 | $45.75 | $49.77 | 77,400 | — | — |
| 2017-02-22 | $47.25 | $51.40 | 98,300 | — | — |
| 2017-02-21 | $44.35 | $48.24 | 69,000 | — | — |
| 2017-02-17 | $44.85 | $48.79 | 105,600 | — | — |
| 2017-02-16 | $45.25 | $49.22 | 50,200 | — | — |
| 2017-02-15 | $45.50 | $49.50 | 66,700 | — | — |
| 2017-02-14 | $45.65 | $49.66 | 119,400 | — | — |
| 2017-02-13 | $45.75 | $49.77 | 114,100 | — | — |
| 2017-02-10 | $46.55 | $50.64 | 95,100 | — | — |
| 2017-02-09 | $47.50 | $51.67 | 84,100 | — | — |
| 2017-02-08 | $45.90 | $49.93 | 285,000 | — | — |
| 2017-02-07 | $48.40 | $52.65 | 124,900 | — | — |
| 2017-02-06 | $48.60 | $52.87 | 96,600 | — | — |
| 2017-02-03 | $48.20 | $52.43 | 104,000 | — | — |
| 2017-02-02 | $49.45 | $53.79 | 105,500 | — | — |
| 2017-02-01 | $51.55 | $56.08 | 81,400 | — | — |
| 2017-01-31 | $51.15 | $55.64 | 55,300 | — | — |
| 2017-01-30 | $50.10 | $54.50 | 72,000 | — | — |
| 2017-01-27 | $51.45 | $55.97 | 130,200 | — | — |
| 2017-01-26 | $49.85 | $54.23 | 74,700 | — | — |
| 2017-01-25 | $49.00 | $53.30 | 123,600 | — | — |
| 2017-01-24 | $48.95 | $53.25 | 228,400 | — | — |
| 2017-01-23 | $47.90 | $52.11 | 331,300 | — | — |
| 2017-01-20 | $43.15 | $46.94 | 252,100 | — | — |
| 2017-01-19 | $36.35 | $39.54 | 48,200 | — | — |
| 2017-01-18 | $37.25 | $40.52 | 95,700 | — | — |
| 2017-01-17 | $38.10 | $41.45 | 64,800 | — | — |
| 2017-01-13 | $38.00 | $41.34 | 36,800 | — | — |
| 2017-01-12 | $37.35 | $40.63 | 53,800 | — | — |
| 2017-01-11 | $37.40 | $40.68 | 66,100 | — | — |
| 2017-01-10 | $37.95 | $41.28 | 153,900 | — | — |
| 2017-01-09 | $37.95 | $41.28 | 93,200 | — | — |
| 2017-01-06 | $37.00 | $40.25 | 155,400 | — | — |
| 2017-01-05 | $37.70 | $41.01 | 39,100 | — | — |
| 2017-01-04 | $37.45 | $40.74 | 68,300 | — | — |
| 2017-01-03 | $36.45 | $39.65 | 76,700 | — | — |