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
- 1999-07-30 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 | $74.00 | $80.16 | 12,710 | — | — |
| 2017-12-28 | $76.00 | $82.32 | 13,380 | — | — |
| 2017-12-27 | $75.00 | $81.24 | 18,385 | — | — |
| 2017-12-26 | $76.00 | $82.32 | 17,250 | — | — |
| 2017-12-22 | $74.00 | $80.16 | 12,235 | — | — |
| 2017-12-21 | $77.00 | $83.41 | 15,645 | — | — |
| 2017-12-20 | $75.00 | $81.24 | 12,355 | — | — |
| 2017-12-19 | $76.00 | $82.32 | 35,080 | — | — |
| 2017-12-18 | $79.00 | $85.57 | 13,090 | — | — |
| 2017-12-15 | $77.00 | $83.41 | 19,445 | — | — |
| 2017-12-14 | $75.00 | $81.24 | 5,150 | — | — |
| 2017-12-13 | $78.00 | $84.49 | 6,945 | — | — |
| 2017-12-12 | $75.00 | $81.24 | 17,320 | — | — |
| 2017-12-11 | $76.00 | $82.32 | 6,235 | — | — |
| 2017-12-08 | $76.00 | $82.32 | 12,055 | — | — |
| 2017-12-07 | $80.00 | $86.66 | 8,450 | — | — |
| 2017-12-06 | $76.00 | $82.32 | 19,975 | — | — |
| 2017-12-05 | $82.00 | $88.82 | 29,185 | — | — |
| 2017-12-04 | $72.00 | $77.99 | 18,630 | — | — |
| 2017-12-01 | $75.00 | $81.24 | 11,925 | — | — |
| 2017-11-30 | $73.00 | $79.07 | 10,910 | — | — |
| 2017-11-29 | $74.00 | $80.16 | 12,100 | — | — |
| 2017-11-28 | $77.00 | $83.41 | 22,305 | — | — |
| 2017-11-27 | $76.00 | $82.32 | 10,785 | — | — |
| 2017-11-24 | $79.00 | $85.57 | 10,280 | — | — |
| 2017-11-22 | $79.00 | $85.57 | 11,060 | — | — |
| 2017-11-21 | $80.00 | $86.66 | 17,965 | — | — |
| 2017-11-20 | $78.00 | $84.49 | 42,940 | — | — |
| 2017-11-17 | $81.00 | $87.74 | 41,425 | — | — |
| 2017-11-16 | $92.00 | $99.65 | 18,855 | — | — |
| 2017-11-15 | $83.00 | $89.91 | 14,290 | — | — |
| 2017-11-14 | $86.00 | $93.15 | 17,235 | — | — |
| 2017-11-13 | $93.00 | $100.74 | 7,775 | — | — |
| 2017-11-10 | $96.00 | $103.99 | 9,220 | — | — |
| 2017-11-09 | $93.00 | $100.74 | 21,125 | — | — |
| 2017-11-08 | $100.00 | $108.32 | 10,690 | — | — |
| 2017-11-07 | $95.00 | $102.90 | 11,245 | — | — |
| 2017-11-06 | $99.00 | $107.24 | 15,420 | — | — |
| 2017-11-03 | $99.00 | $107.24 | 8,600 | — | — |
| 2017-11-02 | $98.00 | $106.15 | 8,885 | — | — |
| 2017-11-01 | $99.00 | $107.24 | 19,830 | — | — |
| 2017-10-31 | $103.00 | $111.57 | 11,055 | — | — |
| 2017-10-30 | $102.00 | $110.49 | 12,210 | — | — |
| 2017-10-27 | $104.00 | $112.65 | 31,070 | — | — |
| 2017-10-26 | $104.00 | $112.65 | 16,550 | — | — |
| 2017-10-25 | $104.00 | $112.65 | 16,490 | — | — |
| 2017-10-24 | $104.00 | $112.65 | 21,505 | — | — |
| 2017-10-23 | $108.00 | $116.99 | 21,065 | — | — |
| 2017-10-20 | $114.00 | $123.48 | 66,175 | — | — |
| 2017-10-19 | $116.00 | $125.65 | 121,165 | — | — |
| 2017-10-18 | $102.00 | $110.49 | 85,155 | — | — |
| 2017-10-17 | $114.00 | $123.48 | 97,210 | — | — |
| 2017-10-16 | $130.00 | $140.82 | 158,850 | — | — |
| 2017-10-13 | $140.00 | $151.65 | 125,165 | — | — |
| 2017-10-12 | $165.00 | $178.73 | 60,635 | — | — |
| 2017-10-11 | $161.00 | $174.39 | 46,025 | — | — |
| 2017-10-10 | $161.00 | $174.39 | 74,305 | — | — |
| 2017-10-09 | $158.00 | $171.14 | 101,725 | — | — |
| 2017-10-06 | $163.00 | $176.56 | 69,540 | — | — |
| 2017-10-05 | $144.00 | $155.98 | 178,935 | — | — |
| 2017-10-04 | $150.00 | $162.48 | 121,945 | — | — |
| 2017-10-03 | $113.00 | $122.40 | 55,980 | — | — |
| 2017-10-02 | $111.00 | $120.23 | 182,070 | — | — |
| 2017-09-29 | $78.00 | $84.49 | 5,720 | — | — |
| 2017-09-28 | $80.00 | $86.66 | 14,940 | — | — |
| 2017-09-27 | $82.00 | $88.82 | 9,315 | — | — |
| 2017-09-26 | $78.00 | $84.49 | 7,695 | — | — |
| 2017-09-25 | $78.00 | $84.49 | 9,155 | — | — |
| 2017-09-22 | $81.00 | $87.74 | 5,475 | — | — |
| 2017-09-21 | $82.00 | $88.82 | 8,305 | — | — |
| 2017-09-20 | $84.00 | $90.99 | 10,590 | — | — |
| 2017-09-19 | $86.00 | $93.15 | 7,795 | — | — |
| 2017-09-18 | $86.00 | $93.15 | 14,990 | — | — |
| 2017-09-15 | $79.00 | $85.57 | 27,380 | — | — |
| 2017-09-14 | $83.00 | $89.91 | 5,910 | — | — |
| 2017-09-13 | $85.00 | $92.07 | 15,740 | — | — |
| 2017-09-12 | $85.00 | $92.07 | 41,955 | — | — |
| 2017-09-11 | $80.00 | $86.66 | 11,925 | — | — |
| 2017-09-08 | $78.00 | $84.49 | 6,425 | — | — |
| 2017-09-07 | $80.00 | $86.66 | 4,235 | — | — |
| 2017-09-06 | $80.00 | $86.66 | 8,460 | — | — |
| 2017-09-05 | $82.00 | $88.82 | 20,510 | — | — |
| 2017-09-01 | $79.00 | $85.57 | 6,765 | — | — |
| 2017-08-31 | $80.00 | $86.66 | 10,065 | — | — |
| 2017-08-30 | $76.00 | $82.32 | 7,690 | — | — |
| 2017-08-29 | $75.00 | $81.24 | 3,140 | — | — |
| 2017-08-28 | $75.00 | $81.24 | 3,970 | — | — |
| 2017-08-25 | $73.00 | $79.07 | 10,470 | — | — |
| 2017-08-24 | $72.00 | $77.99 | 3,230 | — | — |
| 2017-08-23 | $70.00 | $75.82 | 8,210 | — | — |
| 2017-08-22 | $70.00 | $75.82 | 5,990 | — | — |
| 2017-08-21 | $68.00 | $73.66 | 16,615 | — | — |
| 2017-08-18 | $75.00 | $81.24 | 12,855 | — | — |
| 2017-08-17 | $70.00 | $75.82 | 4,945 | — | — |
| 2017-08-16 | $73.00 | $79.07 | 4,355 | — | — |
| 2017-08-15 | $73.00 | $79.07 | 5,435 | — | — |
| 2017-08-14 | $75.00 | $81.24 | 6,950 | — | — |
| 2017-08-11 | $72.00 | $77.99 | 10,350 | — | — |
| 2017-08-10 | $68.00 | $73.66 | 9,100 | — | — |
| 2017-08-09 | $68.00 | $73.66 | 7,055 | — | — |
| 2017-08-08 | $70.00 | $75.82 | 8,270 | — | — |
| 2017-08-07 | $73.00 | $79.07 | 3,960 | — | — |
| 2017-08-04 | $74.00 | $80.16 | 6,500 | — | — |
| 2017-08-03 | $71.00 | $76.91 | 5,040 | — | — |
| 2017-08-02 | $71.00 | $76.91 | 9,255 | — | — |
| 2017-08-01 | $70.00 | $75.82 | 10,190 | — | — |
| 2017-07-31 | $69.00 | $74.74 | 6,640 | — | — |
| 2017-07-28 | $72.00 | $77.99 | 11,295 | — | — |
| 2017-07-27 | $70.00 | $75.82 | 8,000 | — | — |
| 2017-07-26 | $70.00 | $75.82 | 9,630 | — | — |
| 2017-07-25 | $73.00 | $79.07 | 30,395 | — | — |
| 2017-07-24 | $75.00 | $81.24 | 27,215 | — | — |
| 2017-07-21 | $77.00 | $83.41 | 20,485 | — | — |
| 2017-07-20 | $75.00 | $81.24 | 14,650 | — | — |
| 2017-07-19 | $78.00 | $84.49 | 19,325 | — | — |
| 2017-07-18 | $82.00 | $88.82 | 13,810 | — | — |
| 2017-07-17 | $81.00 | $87.74 | 39,485 | — | — |
| 2017-07-14 | $92.00 | $99.65 | 14,230 | — | — |
| 2017-07-13 | $95.00 | $102.90 | 10,675 | — | — |
| 2017-07-12 | $95.00 | $102.90 | 13,800 | — | — |
| 2017-07-11 | $95.00 | $102.90 | 9,385 | — | — |
| 2017-07-10 | $93.00 | $100.74 | 8,720 | — | — |
| 2017-07-07 | $93.00 | $100.74 | 9,145 | — | — |
| 2017-07-06 | $89.00 | $96.40 | 7,670 | — | — |
| 2017-07-05 | $90.00 | $97.49 | 14,330 | — | — |
| 2017-07-03 | $91.00 | $98.57 | 11,445 | — | — |
| 2017-06-30 | $91.00 | $98.57 | 13,980 | — | — |
| 2017-06-29 | $93.00 | $100.74 | 40,320 | — | — |
| 2017-06-28 | $100.00 | $108.32 | 21,410 | — | — |
| 2017-06-27 | $97.00 | $105.07 | 17,795 | — | — |
| 2017-06-26 | $100.00 | $108.32 | 24,775 | — | — |
| 2017-06-23 | $99.00 | $107.24 | 53,000 | — | — |
| 2017-06-22 | $97.00 | $105.07 | 27,170 | — | — |
| 2017-06-21 | $94.00 | $101.82 | 8,635 | — | — |
| 2017-06-20 | $93.00 | $100.74 | 37,720 | — | — |
| 2017-06-19 | $97.00 | $105.07 | 18,100 | — | — |
| 2017-06-16 | $98.00 | $106.15 | 70,185 | — | — |
| 2017-06-15 | $89.00 | $96.40 | 30,250 | — | — |
| 2017-06-14 | $91.00 | $98.57 | 40,535 | — | — |
| 2017-06-13 | $102.00 | $110.49 | 30,600 | — | — |
| 2017-06-12 | $101.00 | $109.40 | 39,785 | — | — |
| 2017-06-09 | $101.00 | $109.40 | 56,745 | — | — |
| 2017-06-08 | $106.00 | $114.82 | 62,625 | — | — |
| 2017-06-07 | $103.00 | $111.57 | 96,405 | — | — |
| 2017-06-06 | $96.00 | $103.99 | 67,380 | — | — |
| 2017-06-05 | $90.00 | $97.49 | 149,495 | — | — |
| 2017-06-02 | $77.00 | $83.41 | 34,295 | — | — |
| 2017-06-01 | $74.00 | $80.16 | 36,395 | — | — |
| 2017-05-31 | $68.00 | $73.66 | 10,515 | — | — |
| 2017-05-30 | $71.00 | $76.91 | 15,155 | — | — |
| 2017-05-26 | $73.00 | $79.07 | 6,455 | — | — |
| 2017-05-25 | $73.00 | $79.07 | 15,395 | — | — |
| 2017-05-24 | $73.00 | $79.07 | 20,295 | — | — |
| 2017-05-23 | $74.00 | $80.16 | 18,610 | — | — |
| 2017-05-22 | $69.00 | $74.74 | 10,635 | — | — |
| 2017-05-19 | $68.00 | $73.66 | 12,060 | — | — |
| 2017-05-18 | $67.00 | $72.57 | 11,885 | — | — |
| 2017-05-17 | $65.00 | $70.41 | 9,770 | — | — |
| 2017-05-16 | $70.00 | $75.82 | 15,170 | — | — |
| 2017-05-15 | $71.60 | $77.56 | 34,845 | — | — |
| 2017-05-12 | $67.00 | $72.57 | 19,060 | — | — |
| 2017-05-11 | $65.00 | $70.41 | 8,270 | — | — |
| 2017-05-10 | $64.00 | $69.32 | 20,020 | — | — |
| 2017-05-09 | $64.00 | $69.32 | 10,220 | — | — |
| 2017-05-08 | $62.00 | $67.16 | 19,120 | — | — |
| 2017-05-05 | $63.00 | $68.24 | 8,405 | — | — |
| 2017-05-04 | $60.00 | $64.99 | 41,265 | — | — |
| 2017-05-03 | $66.00 | $71.49 | 8,125 | — | — |
| 2017-05-02 | $67.00 | $72.57 | 16,765 | — | — |
| 2017-05-01 | $66.00 | $71.49 | 18,995 | — | — |
| 2017-04-28 | $66.00 | $71.49 | 16,485 | — | — |
| 2017-04-27 | $67.00 | $72.57 | 22,680 | — | — |
| 2017-04-26 | $67.00 | $72.57 | 17,890 | — | — |
| 2017-04-25 | $67.00 | $72.57 | 44,375 | — | — |
| 2017-04-24 | $65.00 | $70.41 | 39,920 | — | — |
| 2017-04-21 | $62.00 | $67.16 | 53,815 | — | — |
| 2017-04-20 | $61.00 | $66.07 | 135,025 | — | — |
| 2017-04-19 | $55.00 | $59.58 | 74,775 | — | — |
| 2017-04-18 | $48.00 | $51.99 | 26,260 | — | — |
| 2017-04-17 | $45.00 | $48.74 | 7,710 | — | — |
| 2017-04-13 | $43.00 | $46.58 | 8,735 | — | — |
| 2017-04-12 | $42.00 | $45.49 | 6,175 | — | — |
| 2017-04-11 | $43.00 | $46.58 | 6,515 | — | — |
| 2017-04-10 | $43.00 | $46.58 | 8,475 | — | — |
| 2017-04-07 | $44.00 | $47.66 | 3,400 | — | — |
| 2017-04-06 | $46.00 | $49.83 | 8,085 | — | — |
| 2017-04-05 | $43.00 | $46.58 | 5,455 | — | — |
| 2017-04-04 | $44.00 | $47.66 | 9,375 | — | — |
| 2017-04-03 | $47.00 | $50.91 | 9,160 | — | — |
| 2017-03-31 | $46.00 | $49.83 | 10,900 | — | — |
| 2017-03-30 | $45.00 | $48.74 | 15,705 | — | — |
| 2017-03-29 | $40.00 | $43.33 | 14,470 | — | — |
| 2017-03-28 | $37.00 | $40.08 | 6,455 | — | — |
| 2017-03-27 | $37.00 | $40.08 | 18,730 | — | — |
| 2017-03-24 | $38.00 | $41.16 | 10,505 | — | — |
| 2017-03-23 | $42.00 | $45.49 | 48,795 | — | — |
| 2017-03-22 | $42.00 | $45.49 | 8,440 | — | — |
| 2017-03-21 | $43.00 | $46.58 | 8,165 | — | — |
| 2017-03-20 | $43.00 | $46.58 | 9,170 | — | — |
| 2017-03-17 | $43.00 | $46.58 | 14,265 | — | — |
| 2017-03-16 | $45.00 | $48.74 | 8,155 | — | — |
| 2017-03-15 | $44.00 | $47.66 | 3,880 | — | — |
| 2017-03-14 | $44.00 | $47.66 | 6,670 | — | — |
| 2017-03-13 | $44.00 | $47.66 | 7,665 | — | — |
| 2017-03-10 | $44.00 | $47.66 | 6,005 | — | — |
| 2017-03-09 | $44.00 | $47.66 | 6,830 | — | — |
| 2017-03-08 | $45.00 | $48.74 | 4,785 | — | — |
| 2017-03-07 | $45.00 | $48.74 | 6,645 | — | — |
| 2017-03-06 | $44.00 | $47.66 | 7,220 | — | — |
| 2017-03-03 | $44.80 | $48.53 | 8,330 | — | — |
| 2017-03-02 | $44.00 | $47.66 | 9,655 | — | — |
| 2017-03-01 | $45.00 | $48.74 | 8,980 | — | — |
| 2017-02-28 | $45.00 | $48.74 | 12,635 | — | — |
| 2017-02-27 | $46.00 | $49.83 | 12,440 | — | — |
| 2017-02-24 | $47.00 | $50.91 | 7,270 | — | — |
| 2017-02-23 | $47.00 | $50.91 | 7,870 | — | — |
| 2017-02-22 | $49.00 | $53.08 | 10,565 | — | — |
| 2017-02-21 | $47.00 | $50.91 | 5,675 | — | — |
| 2017-02-17 | $48.00 | $51.99 | 11,095 | — | — |
| 2017-02-16 | $46.00 | $49.83 | 6,070 | — | — |
| 2017-02-15 | $47.00 | $50.91 | 2,730 | — | — |
| 2017-02-14 | $46.00 | $49.83 | 19,715 | — | — |
| 2017-02-13 | $45.00 | $48.74 | 11,465 | — | — |
| 2017-02-10 | $46.00 | $49.83 | 8,600 | — | — |
| 2017-02-09 | $47.00 | $50.91 | 10,730 | — | — |
| 2017-02-08 | $45.00 | $48.74 | 16,410 | — | — |
| 2017-02-07 | $46.00 | $49.83 | 18,030 | — | — |
| 2017-02-06 | $48.00 | $51.99 | 17,870 | — | — |
| 2017-02-03 | $49.00 | $53.08 | 7,110 | — | — |
| 2017-02-02 | $48.00 | $51.99 | 6,605 | — | — |
| 2017-02-01 | $49.00 | $53.08 | 13,785 | — | — |
| 2017-01-31 | $52.00 | $56.33 | 18,815 | — | — |
| 2017-01-30 | $48.00 | $51.99 | 7,595 | — | — |
| 2017-01-27 | $49.00 | $53.08 | 6,820 | — | — |
| 2017-01-26 | $50.00 | $54.16 | 16,195 | — | — |
| 2017-01-25 | $48.00 | $51.99 | 7,625 | — | — |
| 2017-01-24 | $47.00 | $50.91 | 11,655 | — | — |
| 2017-01-23 | $46.00 | $49.83 | 15,080 | — | — |
| 2017-01-20 | $46.00 | $49.83 | 10,185 | — | — |
| 2017-01-19 | $47.00 | $50.91 | 12,895 | — | — |
| 2017-01-18 | $50.00 | $54.16 | 16,345 | — | — |
| 2017-01-17 | $49.00 | $53.08 | 11,030 | — | — |
| 2017-01-13 | $47.00 | $50.91 | 11,575 | — | — |
| 2017-01-12 | $48.00 | $51.99 | 6,940 | — | — |
| 2017-01-11 | $49.00 | $53.08 | 8,280 | — | — |
| 2017-01-10 | $47.00 | $50.91 | 7,945 | — | — |
| 2017-01-09 | $47.00 | $50.91 | 6,535 | — | — |
| 2017-01-06 | $49.00 | $53.08 | 6,495 | — | — |
| 2017-01-05 | $51.00 | $55.24 | 18,725 | — | — |
| 2017-01-04 | $52.00 | $56.33 | 30,990 | — | — |
| 2017-01-03 | $44.00 | $47.66 | 19,980 | — | — |