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
- 1993-02-12 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 | $47.25 | $47.25 | 98,600 | — | — |
| 2017-12-28 | $47.05 | $47.05 | 66,300 | — | — |
| 2017-12-27 | $47.70 | $47.70 | 42,700 | — | — |
| 2017-12-26 | $47.80 | $47.80 | 37,000 | — | — |
| 2017-12-22 | $47.95 | $47.95 | 36,100 | — | — |
| 2017-12-21 | $48.20 | $48.20 | 53,900 | — | — |
| 2017-12-20 | $48.05 | $48.05 | 54,800 | — | — |
| 2017-12-19 | $47.85 | $47.85 | 78,900 | — | — |
| 2017-12-18 | $48.00 | $48.00 | 59,200 | — | — |
| 2017-12-15 | $47.80 | $47.80 | 461,800 | — | — |
| 2017-12-14 | $47.05 | $47.05 | 65,600 | — | — |
| 2017-12-13 | $47.90 | $47.90 | 55,100 | — | — |
| 2017-12-12 | $48.05 | $48.05 | 56,800 | — | — |
| 2017-12-11 | $48.25 | $48.25 | 127,000 | — | — |
| 2017-12-08 | $48.15 | $48.15 | 73,500 | — | — |
| 2017-12-07 | $49.30 | $49.30 | 86,800 | — | — |
| 2017-12-06 | $50.20 | $50.20 | 103,300 | — | — |
| 2017-12-05 | $50.55 | $50.55 | 50,300 | — | — |
| 2017-12-04 | $51.20 | $51.20 | 58,400 | — | — |
| 2017-12-01 | $51.75 | $51.75 | 73,700 | — | — |
| 2017-11-30 | $53.10 | $53.10 | 47,000 | — | — |
| 2017-11-29 | $53.75 | $53.75 | 42,800 | — | — |
| 2017-11-28 | $54.10 | $54.10 | 85,200 | — | — |
| 2017-11-27 | $54.15 | $54.15 | 60,600 | — | — |
| 2017-11-24 | $54.70 | $54.70 | 75,000 | — | — |
| 2017-11-22 | $53.95 | $53.95 | 62,700 | — | — |
| 2017-11-21 | $53.85 | $53.85 | 100,500 | — | — |
| 2017-11-20 | $52.65 | $52.65 | 76,500 | — | — |
| 2017-11-17 | $52.55 | $52.55 | 85,300 | — | — |
| 2017-11-16 | $52.30 | $52.30 | 97,900 | — | — |
| 2017-11-15 | $51.90 | $51.90 | 102,300 | — | — |
| 2017-11-14 | $50.70 | $50.70 | 86,500 | — | — |
| 2017-11-13 | $51.20 | $51.20 | 91,800 | — | — |
| 2017-11-10 | $51.25 | $51.25 | 64,400 | — | — |
| 2017-11-09 | $51.50 | $51.50 | 78,800 | — | — |
| 2017-11-08 | $51.90 | $51.90 | 116,000 | — | — |
| 2017-11-07 | $50.30 | $50.30 | 108,400 | — | — |
| 2017-11-06 | $48.90 | $48.90 | 174,300 | — | — |
| 2017-11-03 | $51.20 | $51.20 | 369,300 | — | — |
| 2017-11-02 | $60.75 | $60.75 | 73,000 | — | — |
| 2017-11-01 | $61.25 | $61.25 | 117,500 | — | — |
| 2017-10-31 | $60.00 | $60.00 | 106,500 | — | — |
| 2017-10-30 | $60.50 | $60.50 | 64,300 | — | — |
| 2017-10-27 | $61.45 | $61.45 | 98,800 | — | — |
| 2017-10-26 | $62.80 | $62.80 | 72,100 | — | — |
| 2017-10-25 | $62.05 | $62.05 | 39,800 | — | — |
| 2017-10-24 | $63.05 | $63.05 | 60,700 | — | — |
| 2017-10-23 | $63.20 | $63.20 | 36,200 | — | — |
| 2017-10-20 | $63.05 | $63.05 | 37,200 | — | — |
| 2017-10-19 | $62.85 | $62.85 | 49,500 | — | — |
| 2017-10-18 | $64.50 | $64.50 | 43,800 | — | — |
| 2017-10-17 | $64.40 | $64.40 | 27,000 | — | — |
| 2017-10-16 | $64.70 | $64.70 | 43,000 | — | — |
| 2017-10-13 | $65.80 | $65.80 | 96,700 | — | — |
| 2017-10-12 | $65.65 | $65.65 | 35,000 | — | — |
| 2017-10-11 | $65.05 | $65.05 | 34,800 | — | — |
| 2017-10-10 | $64.15 | $64.15 | 42,700 | — | — |
| 2017-10-09 | $64.25 | $64.25 | 33,200 | — | — |
| 2017-10-06 | $65.00 | $65.00 | 45,500 | — | — |
| 2017-10-05 | $65.15 | $65.15 | 30,900 | — | — |
| 2017-10-04 | $66.15 | $66.15 | 33,000 | — | — |
| 2017-10-03 | $66.30 | $66.30 | 54,400 | — | — |
| 2017-10-02 | $65.55 | $65.55 | 59,000 | — | — |
| 2017-09-29 | $63.40 | $63.40 | 43,000 | — | — |
| 2017-09-28 | $63.55 | $63.55 | 28,700 | — | — |
| 2017-09-27 | $63.25 | $63.25 | 84,500 | — | — |
| 2017-09-26 | $62.15 | $62.15 | 51,800 | — | — |
| 2017-09-25 | $61.45 | $61.45 | 37,200 | — | — |
| 2017-09-22 | $61.45 | $61.45 | 28,000 | — | — |
| 2017-09-21 | $61.00 | $61.00 | 31,800 | — | — |
| 2017-09-20 | $60.75 | $60.75 | 42,900 | — | — |
| 2017-09-19 | $60.45 | $60.45 | 47,600 | — | — |
| 2017-09-18 | $60.65 | $60.65 | 51,700 | — | — |
| 2017-09-15 | $60.60 | $60.60 | 154,900 | — | — |
| 2017-09-14 | $59.20 | $59.20 | 82,300 | — | — |
| 2017-09-13 | $58.05 | $58.05 | 52,100 | — | — |
| 2017-09-12 | $56.55 | $56.55 | 50,200 | — | — |
| 2017-09-11 | $56.95 | $56.95 | 46,000 | — | — |
| 2017-09-08 | $57.00 | $57.00 | 41,100 | — | — |
| 2017-09-07 | $57.10 | $57.10 | 31,900 | — | — |
| 2017-09-06 | $58.20 | $58.20 | 44,500 | — | — |
| 2017-09-05 | $57.25 | $57.25 | 40,600 | — | — |
| 2017-09-01 | $57.80 | $57.80 | 38,500 | — | — |
| 2017-08-31 | $58.55 | $58.55 | 45,300 | — | — |
| 2017-08-30 | $56.70 | $56.70 | 115,000 | — | — |
| 2017-08-29 | $56.00 | $56.00 | 47,100 | — | — |
| 2017-08-28 | $56.40 | $56.40 | 51,600 | — | — |
| 2017-08-25 | $56.80 | $56.80 | 118,000 | — | — |
| 2017-08-24 | $57.35 | $57.35 | 76,500 | — | — |
| 2017-08-23 | $56.25 | $56.25 | 61,000 | — | — |
| 2017-08-22 | $56.50 | $56.50 | 52,500 | — | — |
| 2017-08-21 | $56.85 | $56.85 | 51,200 | — | — |
| 2017-08-18 | $56.80 | $56.80 | 102,000 | — | — |
| 2017-08-17 | $56.60 | $56.60 | 61,100 | — | — |
| 2017-08-16 | $58.20 | $58.20 | 43,200 | — | — |
| 2017-08-15 | $57.80 | $57.80 | 74,200 | — | — |
| 2017-08-14 | $59.30 | $59.30 | 32,100 | — | — |
| 2017-08-11 | $58.20 | $58.20 | 39,800 | — | — |
| 2017-08-10 | $59.20 | $59.20 | 37,200 | — | — |
| 2017-08-09 | $60.80 | $60.80 | 92,600 | — | — |
| 2017-08-08 | $61.60 | $61.60 | 46,600 | — | — |
| 2017-08-07 | $62.60 | $62.60 | 58,800 | — | — |
| 2017-08-04 | $62.70 | $62.70 | 179,900 | — | — |
| 2017-08-03 | $65.85 | $65.85 | 108,200 | — | — |
| 2017-08-02 | $66.60 | $66.60 | 43,300 | — | — |
| 2017-08-01 | $68.30 | $68.30 | 40,600 | — | — |
| 2017-07-31 | $68.45 | $68.45 | 43,400 | — | — |
| 2017-07-28 | $69.60 | $69.60 | 24,500 | — | — |
| 2017-07-27 | $69.20 | $69.20 | 55,100 | — | — |
| 2017-07-26 | $70.75 | $70.75 | 59,600 | — | — |
| 2017-07-25 | $72.45 | $72.45 | 113,400 | — | — |
| 2017-07-24 | $68.25 | $68.25 | 47,500 | — | — |
| 2017-07-21 | $67.30 | $67.30 | 73,300 | — | — |
| 2017-07-20 | $66.80 | $66.80 | 34,800 | — | — |
| 2017-07-19 | $68.10 | $68.10 | 44,800 | — | — |
| 2017-07-18 | $66.95 | $66.95 | 36,700 | — | — |
| 2017-07-17 | $67.18 | $67.18 | 51,200 | — | — |
| 2017-07-14 | $66.85 | $66.85 | 33,800 | — | — |
| 2017-07-13 | $67.65 | $67.65 | 34,300 | — | — |
| 2017-07-12 | $68.80 | $68.80 | 32,200 | — | — |
| 2017-07-11 | $66.55 | $66.55 | 53,400 | — | — |
| 2017-07-10 | $66.45 | $66.45 | 58,700 | — | — |
| 2017-07-07 | $68.45 | $68.45 | 28,700 | — | — |
| 2017-07-06 | $67.30 | $67.30 | 39,000 | — | — |
| 2017-07-05 | $67.80 | $67.80 | 40,500 | — | — |
| 2017-07-03 | $67.65 | $67.65 | 19,000 | — | — |
| 2017-06-30 | $66.85 | $66.85 | 31,600 | — | — |
| 2017-06-29 | $66.65 | $66.65 | 35,800 | — | — |
| 2017-06-28 | $66.90 | $66.90 | 35,800 | — | — |
| 2017-06-27 | $66.28 | $66.28 | 47,400 | — | — |
| 2017-06-26 | $67.35 | $67.35 | 81,700 | — | — |
| 2017-06-23 | $66.65 | $66.65 | 73,400 | — | — |
| 2017-06-22 | $66.75 | $66.75 | 53,100 | — | — |
| 2017-06-21 | $66.20 | $66.20 | 24,100 | — | — |
| 2017-06-20 | $66.20 | $66.20 | 28,300 | — | — |
| 2017-06-19 | $67.20 | $67.20 | 35,900 | — | — |
| 2017-06-16 | $66.45 | $66.45 | 65,200 | — | — |
| 2017-06-15 | $67.05 | $67.05 | 55,100 | — | — |
| 2017-06-14 | $66.20 | $66.20 | 32,300 | — | — |
| 2017-06-13 | $66.50 | $66.50 | 30,400 | — | — |
| 2017-06-12 | $67.20 | $67.20 | 32,200 | — | — |
| 2017-06-09 | $66.25 | $66.25 | 63,900 | — | — |
| 2017-06-08 | $66.05 | $66.05 | 59,400 | — | — |
| 2017-06-07 | $66.05 | $66.05 | 27,200 | — | — |
| 2017-06-06 | $65.30 | $65.30 | 44,400 | — | — |
| 2017-06-05 | $66.35 | $66.35 | 40,200 | — | — |
| 2017-06-02 | $67.25 | $67.25 | 49,900 | — | — |
| 2017-06-01 | $66.35 | $66.35 | 54,300 | — | — |
| 2017-05-31 | $64.60 | $64.60 | 68,900 | — | — |
| 2017-05-30 | $64.00 | $64.00 | 85,900 | — | — |
| 2017-05-26 | $63.40 | $63.40 | 30,600 | — | — |
| 2017-05-25 | $62.85 | $62.85 | 31,100 | — | — |
| 2017-05-24 | $62.45 | $62.45 | 45,400 | — | — |
| 2017-05-23 | $62.70 | $62.70 | 31,100 | — | — |
| 2017-05-22 | $63.05 | $63.05 | 39,200 | — | — |
| 2017-05-19 | $62.20 | $62.20 | 56,700 | — | — |
| 2017-05-18 | $62.73 | $62.73 | 72,500 | — | — |
| 2017-05-17 | $64.10 | $64.10 | 120,700 | — | — |
| 2017-05-16 | $64.45 | $64.45 | 71,300 | — | — |
| 2017-05-15 | $64.15 | $64.15 | 50,300 | — | — |
| 2017-05-12 | $64.20 | $64.20 | 102,200 | — | — |
| 2017-05-11 | $64.05 | $64.05 | 76,700 | — | — |
| 2017-05-10 | $64.55 | $64.55 | 111,700 | — | — |
| 2017-05-09 | $62.95 | $62.95 | 89,400 | — | — |
| 2017-05-08 | $63.30 | $63.30 | 121,600 | — | — |
| 2017-05-05 | $64.15 | $64.15 | 319,600 | — | — |
| 2017-05-04 | $68.20 | $68.20 | 92,300 | — | — |
| 2017-05-03 | $68.75 | $68.75 | 46,200 | — | — |
| 2017-05-02 | $70.10 | $70.10 | 55,700 | — | — |
| 2017-05-01 | $71.80 | $71.80 | 64,800 | — | — |
| 2017-04-28 | $69.30 | $69.30 | 94,700 | — | — |
| 2017-04-27 | $69.40 | $69.40 | 42,900 | — | — |
| 2017-04-26 | $70.35 | $70.35 | 71,600 | — | — |
| 2017-04-25 | $70.60 | $70.60 | 37,200 | — | — |
| 2017-04-24 | $69.45 | $69.45 | 47,100 | — | — |
| 2017-04-21 | $69.50 | $69.50 | 47,800 | — | — |
| 2017-04-20 | $69.95 | $69.95 | 61,100 | — | — |
| 2017-04-19 | $68.50 | $68.50 | 49,200 | — | — |
| 2017-04-18 | $67.55 | $67.55 | 51,300 | — | — |
| 2017-04-17 | $67.95 | $67.95 | 40,100 | — | — |
| 2017-04-13 | $67.00 | $67.00 | 57,200 | — | — |
| 2017-04-12 | $67.75 | $67.75 | 53,100 | — | — |
| 2017-04-11 | $68.35 | $68.35 | 27,600 | — | — |
| 2017-04-10 | $67.20 | $67.20 | 40,200 | — | — |
| 2017-04-07 | $67.15 | $67.15 | 56,900 | — | — |
| 2017-04-06 | $67.45 | $67.45 | 71,300 | — | — |
| 2017-04-05 | $67.00 | $67.00 | 60,300 | — | — |
| 2017-04-04 | $66.95 | $66.95 | 65,200 | — | — |
| 2017-04-03 | $66.95 | $66.95 | 37,300 | — | — |
| 2017-03-31 | $68.50 | $68.50 | 58,600 | — | — |
| 2017-03-30 | $67.25 | $67.25 | 42,200 | — | — |
| 2017-03-29 | $67.30 | $67.30 | 23,500 | — | — |
| 2017-03-28 | $67.90 | $67.90 | 43,300 | — | — |
| 2017-03-27 | $67.30 | $67.30 | 39,300 | — | — |
| 2017-03-24 | $66.90 | $66.90 | 66,300 | — | — |
| 2017-03-23 | $66.95 | $66.95 | 47,100 | — | — |
| 2017-03-22 | $66.00 | $66.00 | 56,000 | — | — |
| 2017-03-21 | $66.80 | $66.80 | 69,900 | — | — |
| 2017-03-20 | $67.25 | $67.25 | 41,500 | — | — |
| 2017-03-17 | $68.05 | $68.05 | 130,300 | — | — |
| 2017-03-16 | $66.70 | $66.70 | 28,600 | — | — |
| 2017-03-15 | $67.60 | $67.60 | 59,500 | — | — |
| 2017-03-14 | $66.10 | $66.10 | 49,500 | — | — |
| 2017-03-13 | $66.60 | $66.60 | 43,700 | — | — |
| 2017-03-10 | $66.50 | $66.50 | 42,800 | — | — |
| 2017-03-09 | $66.60 | $66.60 | 51,900 | — | — |
| 2017-03-08 | $66.50 | $66.50 | 46,200 | — | — |
| 2017-03-07 | $67.15 | $67.15 | 107,000 | — | — |
| 2017-03-06 | $68.30 | $68.30 | 91,100 | — | — |
| 2017-03-03 | $67.05 | $67.05 | 93,100 | — | — |
| 2017-03-02 | $66.55 | $66.55 | 83,300 | — | — |
| 2017-03-01 | $68.10 | $68.10 | 90,500 | — | — |
| 2017-02-28 | $68.70 | $68.70 | 99,100 | — | — |
| 2017-02-27 | $70.25 | $70.25 | 66,500 | — | — |
| 2017-02-24 | $70.35 | $70.35 | 154,200 | — | — |
| 2017-02-23 | $72.05 | $72.05 | 87,100 | — | — |
| 2017-02-22 | $73.15 | $73.15 | 85,900 | — | — |
| 2017-02-21 | $74.00 | $74.00 | 147,600 | — | — |
| 2017-02-17 | $72.65 | $72.65 | 279,800 | — | — |
| 2017-02-16 | $63.10 | $63.10 | 68,000 | — | — |
| 2017-02-15 | $63.75 | $63.75 | 55,200 | — | — |
| 2017-02-14 | $63.10 | $63.10 | 56,700 | — | — |
| 2017-02-13 | $62.20 | $62.20 | 43,100 | — | — |
| 2017-02-10 | $62.60 | $62.60 | 57,300 | — | — |
| 2017-02-09 | $62.00 | $62.00 | 45,500 | — | — |
| 2017-02-08 | $62.45 | $62.45 | 86,200 | — | — |
| 2017-02-07 | $63.80 | $63.80 | 69,800 | — | — |
| 2017-02-06 | $62.85 | $62.85 | 70,600 | — | — |
| 2017-02-03 | $62.95 | $62.95 | 89,600 | — | — |
| 2017-02-02 | $61.00 | $61.00 | 74,700 | — | — |
| 2017-02-01 | $60.50 | $60.50 | 105,700 | — | — |
| 2017-01-31 | $59.50 | $59.50 | 177,100 | — | — |
| 2017-01-30 | $59.05 | $59.05 | 203,000 | — | — |
| 2017-01-27 | $59.75 | $59.75 | 152,800 | — | — |
| 2017-01-26 | $61.60 | $61.60 | 119,700 | — | — |
| 2017-01-25 | $65.00 | $65.00 | 59,300 | — | — |
| 2017-01-24 | $65.00 | $65.00 | 59,600 | — | — |
| 2017-01-23 | $64.75 | $64.75 | 49,200 | — | — |
| 2017-01-20 | $65.40 | $65.40 | 84,500 | — | — |
| 2017-01-19 | $64.35 | $64.35 | 46,200 | — | — |
| 2017-01-18 | $65.75 | $65.75 | 110,200 | — | — |
| 2017-01-17 | $65.80 | $65.80 | 113,600 | — | — |
| 2017-01-13 | $66.95 | $66.95 | 37,900 | — | — |
| 2017-01-12 | $67.00 | $67.00 | 49,300 | — | — |
| 2017-01-11 | $67.85 | $67.85 | 66,200 | — | — |
| 2017-01-10 | $66.45 | $66.45 | 48,000 | — | — |
| 2017-01-09 | $67.10 | $67.10 | 93,800 | — | — |
| 2017-01-06 | $66.60 | $66.60 | 58,000 | — | — |
| 2017-01-05 | $67.30 | $67.30 | 61,300 | — | — |
| 2017-01-04 | $67.10 | $67.10 | 86,800 | — | — |
| 2017-01-03 | $65.50 | $65.50 | 57,100 | — | — |