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
- 1999-07-23 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 | $65.24 | $75.96 | 305,785 | — | — |
| 2017-12-28 | $64.99 | $75.67 | 129,490 | — | — |
| 2017-12-27 | $64.70 | $75.32 | 142,025 | — | — |
| 2017-12-26 | $64.70 | $75.33 | 145,360 | — | — |
| 2017-12-22 | $64.83 | $75.47 | 324,530 | — | — |
| 2017-12-21 | $64.77 | $75.41 | 632,500 | — | — |
| 2017-12-20 | $65.10 | $75.80 | 560,050 | — | — |
| 2017-12-19 | $65.70 | $76.49 | 362,135 | — | — |
| 2017-12-18 | $66.21 | $77.08 | 312,340 | — | — |
| 2017-12-15 | $66.43 | $77.35 | 843,295 | — | — |
| 2017-12-14 | $65.49 | $76.24 | 235,635 | — | — |
| 2017-12-13 | $65.83 | $76.65 | 310,960 | — | — |
| 2017-12-12 | $65.39 | $76.13 | 240,235 | — | — |
| 2017-12-11 | $65.17 | $75.87 | 348,795 | — | — |
| 2017-12-08 | $63.66 | $74.12 | 438,380 | — | — |
| 2017-12-07 | $65.10 | $75.79 | 452,640 | — | — |
| 2017-12-06 | $65.09 | $75.78 | 293,940 | — | — |
| 2017-12-05 | $65.40 | $76.14 | 302,335 | — | — |
| 2017-12-04 | $65.69 | $76.48 | 307,740 | — | — |
| 2017-12-01 | $64.88 | $75.53 | 619,045 | — | — |
| 2017-11-30 | $65.62 | $76.39 | 515,545 | — | — |
| 2017-11-29 | $67.85 | $79.00 | 636,985 | — | — |
| 2017-11-28 | $67.00 | $78.00 | 317,055 | — | — |
| 2017-11-27 | $66.61 | $77.55 | 437,345 | — | — |
| 2017-11-24 | $66.10 | $76.96 | 100,625 | — | — |
| 2017-11-22 | $65.73 | $76.53 | 250,815 | — | — |
| 2017-11-21 | $65.77 | $76.57 | 278,990 | — | — |
| 2017-11-20 | $64.03 | $74.54 | 429,295 | — | — |
| 2017-11-17 | $64.17 | $74.71 | 209,300 | — | — |
| 2017-11-16 | $63.79 | $74.27 | 572,125 | — | — |
| 2017-11-15 | $62.76 | $72.66 | 369,380 | — | — |
| 2017-11-14 | $62.95 | $72.88 | 290,260 | — | — |
| 2017-11-13 | $63.66 | $73.71 | 220,110 | — | — |
| 2017-11-10 | $64.77 | $74.99 | 265,305 | — | — |
| 2017-11-09 | $64.95 | $75.20 | 221,260 | — | — |
| 2017-11-08 | $65.67 | $76.04 | 313,835 | — | — |
| 2017-11-07 | $64.77 | $74.99 | 329,935 | — | — |
| 2017-11-06 | $64.41 | $74.58 | 379,845 | — | — |
| 2017-11-03 | $65.92 | $76.33 | 770,270 | — | — |
| 2017-11-02 | $62.99 | $72.94 | 702,765 | — | — |
| 2017-11-01 | $64.49 | $74.67 | 599,265 | — | — |
| 2017-10-31 | $64.47 | $74.65 | 513,475 | — | — |
| 2017-10-30 | $63.73 | $73.79 | 251,735 | — | — |
| 2017-10-27 | $63.80 | $73.87 | 689,310 | — | — |
| 2017-10-26 | $63.70 | $73.76 | 337,870 | — | — |
| 2017-10-25 | $64.81 | $75.04 | 607,890 | — | — |
| 2017-10-24 | $64.51 | $74.70 | 321,195 | — | — |
| 2017-10-23 | $64.35 | $74.51 | 622,725 | — | — |
| 2017-10-20 | $64.80 | $75.03 | 357,420 | — | — |
| 2017-10-19 | $64.86 | $75.10 | 315,330 | — | — |
| 2017-10-18 | $65.30 | $75.61 | 525,550 | — | — |
| 2017-10-17 | $65.58 | $75.94 | 609,960 | — | — |
| 2017-10-16 | $66.11 | $76.55 | 396,865 | — | — |
| 2017-10-13 | $68.66 | $79.50 | 543,145 | — | — |
| 2017-10-12 | $68.26 | $79.04 | 541,190 | — | — |
| 2017-10-11 | $67.57 | $78.24 | 572,700 | — | — |
| 2017-10-10 | $66.70 | $77.23 | 428,490 | — | — |
| 2017-10-09 | $65.74 | $76.12 | 224,480 | — | — |
| 2017-10-06 | $65.51 | $75.86 | 407,100 | — | — |
| 2017-10-05 | $64.49 | $74.67 | 679,305 | — | — |
| 2017-10-04 | $64.32 | $74.48 | 786,140 | — | — |
| 2017-10-03 | $64.67 | $74.88 | 328,785 | — | — |
| 2017-10-02 | $64.57 | $74.77 | 313,260 | — | — |
| 2017-09-29 | $64.24 | $74.39 | 479,895 | — | — |
| 2017-09-28 | $64.55 | $74.74 | 619,160 | — | — |
| 2017-09-27 | $65.22 | $75.51 | 610,305 | — | — |
| 2017-09-26 | $64.41 | $74.58 | 247,365 | — | — |
| 2017-09-25 | $64.40 | $74.57 | 354,890 | — | — |
| 2017-09-22 | $64.29 | $74.44 | 236,210 | — | — |
| 2017-09-21 | $63.30 | $73.30 | 288,075 | — | — |
| 2017-09-20 | $63.65 | $73.70 | 370,990 | — | — |
| 2017-09-19 | $63.80 | $73.87 | 316,595 | — | — |
| 2017-09-18 | $65.12 | $75.40 | 265,535 | — | — |
| 2017-09-15 | $64.46 | $74.64 | 873,770 | — | — |
| 2017-09-14 | $63.92 | $74.01 | 452,525 | — | — |
| 2017-09-13 | $64.57 | $74.76 | 285,200 | — | — |
| 2017-09-12 | $65.87 | $76.27 | 383,755 | — | — |
| 2017-09-11 | $65.70 | $76.08 | 405,605 | — | — |
| 2017-09-08 | $64.07 | $74.18 | 239,660 | — | — |
| 2017-09-07 | $63.64 | $73.69 | 585,810 | — | — |
| 2017-09-06 | $63.47 | $73.49 | 628,130 | — | — |
| 2017-09-05 | $64.46 | $74.64 | 258,405 | — | — |
| 2017-09-01 | $65.10 | $75.37 | 205,390 | — | — |
| 2017-08-31 | $65.46 | $75.79 | 356,615 | — | — |
| 2017-08-30 | $64.51 | $74.70 | 358,800 | — | — |
| 2017-08-29 | $64.12 | $74.24 | 307,395 | — | — |
| 2017-08-28 | $63.76 | $73.82 | 227,585 | — | — |
| 2017-08-25 | $63.04 | $73.00 | 272,435 | — | — |
| 2017-08-24 | $63.28 | $73.27 | 333,270 | — | — |
| 2017-08-23 | $62.91 | $72.84 | 300,380 | — | — |
| 2017-08-22 | $63.74 | $73.80 | 217,350 | — | — |
| 2017-08-21 | $63.61 | $73.65 | 381,225 | — | — |
| 2017-08-18 | $64.03 | $74.13 | 528,540 | — | — |
| 2017-08-17 | $63.73 | $73.79 | 491,165 | — | — |
| 2017-08-16 | $65.63 | $76.00 | 561,200 | — | — |
| 2017-08-15 | $64.31 | $74.47 | 388,930 | — | — |
| 2017-08-14 | $64.46 | $74.64 | 366,620 | — | — |
| 2017-08-11 | $63.50 | $73.52 | 475,295 | — | — |
| 2017-08-10 | $62.68 | $72.57 | 650,670 | — | — |
| 2017-08-09 | $65.67 | $75.65 | 721,280 | — | — |
| 2017-08-08 | $66.94 | $77.11 | 471,500 | — | — |
| 2017-08-07 | $66.90 | $77.07 | 582,360 | — | — |
| 2017-08-04 | $67.57 | $77.84 | 1,179,555 | — | — |
| 2017-08-03 | $72.89 | $83.96 | 334,535 | — | — |
| 2017-08-02 | $72.40 | $83.40 | 304,635 | — | — |
| 2017-08-01 | $73.64 | $84.83 | 179,285 | — | — |
| 2017-07-31 | $73.59 | $84.77 | 272,090 | — | — |
| 2017-07-28 | $74.17 | $85.44 | 208,840 | — | — |
| 2017-07-27 | $74.48 | $85.80 | 299,460 | — | — |
| 2017-07-26 | $74.65 | $86.00 | 270,250 | — | — |
| 2017-07-25 | $74.36 | $85.66 | 397,440 | — | — |
| 2017-07-24 | $72.77 | $83.83 | 328,325 | — | — |
| 2017-07-21 | $72.50 | $83.51 | 345,460 | — | — |
| 2017-07-20 | $73.23 | $84.35 | 499,790 | — | — |
| 2017-07-19 | $73.30 | $84.43 | 401,465 | — | — |
| 2017-07-18 | $73.36 | $84.50 | 191,360 | — | — |
| 2017-07-17 | $73.63 | $84.81 | 254,725 | — | — |
| 2017-07-14 | $73.29 | $84.42 | 168,360 | — | — |
| 2017-07-13 | $73.45 | $84.61 | 281,175 | — | — |
| 2017-07-12 | $73.70 | $84.89 | 285,430 | — | — |
| 2017-07-11 | $73.27 | $84.40 | 335,800 | — | — |
| 2017-07-10 | $72.60 | $83.63 | 329,590 | — | — |
| 2017-07-07 | $72.84 | $83.91 | 278,875 | — | — |
| 2017-07-06 | $71.50 | $82.36 | 522,560 | — | — |
| 2017-07-05 | $73.31 | $84.45 | 393,760 | — | — |
| 2017-07-03 | $74.21 | $85.49 | 238,970 | — | — |
| 2017-06-30 | $73.99 | $85.24 | 646,415 | — | — |
| 2017-06-29 | $74.69 | $86.04 | 336,490 | — | — |
| 2017-06-28 | $75.72 | $87.23 | 433,550 | — | — |
| 2017-06-27 | $75.00 | $86.40 | 359,260 | — | — |
| 2017-06-26 | $77.11 | $88.83 | 258,060 | — | — |
| 2017-06-23 | $78.46 | $90.38 | 471,960 | — | — |
| 2017-06-22 | $77.92 | $89.76 | 264,500 | — | — |
| 2017-06-21 | $77.02 | $88.72 | 525,550 | — | — |
| 2017-06-20 | $76.24 | $87.83 | 270,020 | — | — |
| 2017-06-19 | $77.05 | $88.76 | 397,095 | — | — |
| 2017-06-16 | $76.25 | $87.84 | 890,445 | — | — |
| 2017-06-15 | $75.84 | $87.37 | 318,665 | — | — |
| 2017-06-14 | $75.69 | $87.19 | 239,200 | — | — |
| 2017-06-13 | $75.58 | $87.07 | 317,055 | — | — |
| 2017-06-12 | $74.90 | $86.29 | 515,430 | — | — |
| 2017-06-09 | $74.84 | $86.22 | 470,005 | — | — |
| 2017-06-08 | $75.21 | $86.64 | 291,180 | — | — |
| 2017-06-07 | $73.60 | $84.78 | 354,085 | — | — |
| 2017-06-06 | $74.77 | $86.14 | 323,035 | — | — |
| 2017-06-05 | $75.10 | $86.51 | 418,600 | — | — |
| 2017-06-02 | $75.93 | $87.47 | 428,030 | — | — |
| 2017-06-01 | $76.08 | $87.64 | 396,750 | — | — |
| 2017-05-31 | $73.58 | $84.76 | 374,785 | — | — |
| 2017-05-30 | $72.91 | $83.99 | 375,015 | — | — |
| 2017-05-26 | $73.18 | $84.30 | 315,100 | — | — |
| 2017-05-25 | $73.82 | $85.03 | 408,710 | — | — |
| 2017-05-24 | $72.83 | $83.89 | 327,980 | — | — |
| 2017-05-23 | $71.76 | $82.66 | 239,085 | — | — |
| 2017-05-22 | $71.38 | $82.23 | 241,270 | — | — |
| 2017-05-19 | $70.87 | $81.64 | 411,815 | — | — |
| 2017-05-18 | $70.31 | $81.00 | 451,835 | — | — |
| 2017-05-17 | $71.29 | $82.12 | 588,915 | — | — |
| 2017-05-16 | $73.84 | $84.69 | 424,235 | — | — |
| 2017-05-15 | $74.10 | $84.98 | 416,645 | — | — |
| 2017-05-12 | $73.73 | $84.56 | 547,745 | — | — |
| 2017-05-11 | $75.62 | $86.72 | 505,195 | — | — |
| 2017-05-10 | $77.09 | $88.41 | 583,165 | — | — |
| 2017-05-09 | $77.39 | $88.76 | 1,789,515 | — | — |
| 2017-05-08 | $78.50 | $90.02 | 626,405 | — | — |
| 2017-05-05 | $78.79 | $90.36 | 442,635 | — | — |
| 2017-05-04 | $79.28 | $90.92 | 427,685 | — | — |
| 2017-05-03 | $78.63 | $90.17 | 287,500 | — | — |
| 2017-05-02 | $79.24 | $90.88 | 271,860 | — | — |
| 2017-05-01 | $78.98 | $90.58 | 518,650 | — | — |
| 2017-04-28 | $78.47 | $89.99 | 383,870 | — | — |
| 2017-04-27 | $78.21 | $89.70 | 481,620 | — | — |
| 2017-04-26 | $76.50 | $87.74 | 390,655 | — | — |
| 2017-04-25 | $75.53 | $86.62 | 477,940 | — | — |
| 2017-04-24 | $74.49 | $85.43 | 314,180 | — | — |
| 2017-04-21 | $73.63 | $84.45 | 439,875 | — | — |
| 2017-04-20 | $74.19 | $85.09 | 472,075 | — | — |
| 2017-04-19 | $73.11 | $83.85 | 314,295 | — | — |
| 2017-04-18 | $72.50 | $83.14 | 231,150 | — | — |
| 2017-04-17 | $72.35 | $82.97 | 306,935 | — | — |
| 2017-04-13 | $70.91 | $81.33 | 286,235 | — | — |
| 2017-04-12 | $70.90 | $81.31 | 368,575 | — | — |
| 2017-04-11 | $71.62 | $82.14 | 258,520 | — | — |
| 2017-04-10 | $70.92 | $81.34 | 284,740 | — | — |
| 2017-04-07 | $70.97 | $81.39 | 391,920 | — | — |
| 2017-04-06 | $70.62 | $80.99 | 415,380 | — | — |
| 2017-04-05 | $70.83 | $81.24 | 397,095 | — | — |
| 2017-04-04 | $71.82 | $82.37 | 529,460 | — | — |
| 2017-04-03 | $72.17 | $82.77 | 509,565 | — | — |
| 2017-03-31 | $72.97 | $83.68 | 730,710 | — | — |
| 2017-03-30 | $73.63 | $84.45 | 313,490 | — | — |
| 2017-03-29 | $73.97 | $84.84 | 272,550 | — | — |
| 2017-03-28 | $73.53 | $84.33 | 354,775 | — | — |
| 2017-03-27 | $73.03 | $83.76 | 243,455 | — | — |
| 2017-03-24 | $72.83 | $83.52 | 337,180 | — | — |
| 2017-03-23 | $72.52 | $83.17 | 165,830 | — | — |
| 2017-03-22 | $72.18 | $82.78 | 229,770 | — | — |
| 2017-03-21 | $72.35 | $82.97 | 272,550 | — | — |
| 2017-03-20 | $74.17 | $85.06 | 209,300 | — | — |
| 2017-03-17 | $74.69 | $85.66 | 606,395 | — | — |
| 2017-03-16 | $74.94 | $85.95 | 304,175 | — | — |
| 2017-03-15 | $75.02 | $86.04 | 463,220 | — | — |
| 2017-03-14 | $73.97 | $84.84 | 298,540 | — | — |
| 2017-03-13 | $74.12 | $85.01 | 637,905 | — | — |
| 2017-03-10 | $73.77 | $84.60 | 871,240 | — | — |
| 2017-03-09 | $72.59 | $83.25 | 378,465 | — | — |
| 2017-03-08 | $72.05 | $82.63 | 465,175 | — | — |
| 2017-03-07 | $71.50 | $82.00 | 473,340 | — | — |
| 2017-03-06 | $71.60 | $82.12 | 325,220 | — | — |
| 2017-03-03 | $71.59 | $82.11 | 302,105 | — | — |
| 2017-03-02 | $70.81 | $81.21 | 464,945 | — | — |
| 2017-03-01 | $72.06 | $82.64 | 786,025 | — | — |
| 2017-02-28 | $70.80 | $81.20 | 589,605 | — | — |
| 2017-02-27 | $72.30 | $82.92 | 401,810 | — | — |
| 2017-02-24 | $71.97 | $82.54 | 265,765 | — | — |
| 2017-02-23 | $70.87 | $81.28 | 332,695 | — | — |
| 2017-02-22 | $71.49 | $81.99 | 314,410 | — | — |
| 2017-02-21 | $71.29 | $81.76 | 438,265 | — | — |
| 2017-02-17 | $71.57 | $82.09 | 439,875 | — | — |
| 2017-02-16 | $73.30 | $83.70 | 588,455 | — | — |
| 2017-02-15 | $72.76 | $83.08 | 460,345 | — | — |
| 2017-02-14 | $72.62 | $82.92 | 575,115 | — | — |
| 2017-02-13 | $73.26 | $83.66 | 621,345 | — | — |
| 2017-02-10 | $75.27 | $85.95 | 848,815 | — | — |
| 2017-02-09 | $74.42 | $84.98 | 735,425 | — | — |
| 2017-02-08 | $73.03 | $83.40 | 341,090 | — | — |
| 2017-02-07 | $73.89 | $84.37 | 299,000 | — | — |
| 2017-02-06 | $73.40 | $83.82 | 201,940 | — | — |
| 2017-02-03 | $73.57 | $84.00 | 245,985 | — | — |
| 2017-02-02 | $72.57 | $82.86 | 377,545 | — | — |
| 2017-02-01 | $72.50 | $82.78 | 399,050 | — | — |
| 2017-01-31 | $72.88 | $83.22 | 258,635 | — | — |
| 2017-01-30 | $72.76 | $83.08 | 374,210 | — | — |
| 2017-01-27 | $73.53 | $83.96 | 218,155 | — | — |
| 2017-01-26 | $73.06 | $83.43 | 479,895 | — | — |
| 2017-01-25 | $73.51 | $83.95 | 573,505 | — | — |
| 2017-01-24 | $75.21 | $85.88 | 636,755 | — | — |
| 2017-01-23 | $73.91 | $84.40 | 339,020 | — | — |
| 2017-01-20 | $75.09 | $85.74 | 604,785 | — | — |
| 2017-01-19 | $74.11 | $84.63 | 469,660 | — | — |
| 2017-01-18 | $75.62 | $86.35 | 473,340 | — | — |
| 2017-01-17 | $74.70 | $85.31 | 566,835 | — | — |
| 2017-01-13 | $75.11 | $85.77 | 483,920 | — | — |
| 2017-01-12 | $73.53 | $83.96 | 366,390 | — | — |
| 2017-01-11 | $73.40 | $83.82 | 502,090 | — | — |
| 2017-01-10 | $73.62 | $84.06 | 347,990 | — | — |
| 2017-01-09 | $73.07 | $83.44 | 534,060 | — | — |
| 2017-01-06 | $72.55 | $82.84 | 463,220 | — | — |
| 2017-01-05 | $72.90 | $83.24 | 581,210 | — | — |
| 2017-01-04 | $72.95 | $83.30 | 413,310 | — | — |
| 2017-01-03 | $71.71 | $81.89 | 353,740 | — | — |