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
- 2016-10-17 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 | $78.70 | $79.59 | 502,700 | — | — |
| 2017-12-28 | $79.54 | $80.44 | 324,300 | — | — |
| 2017-12-27 | $79.02 | $79.92 | 375,300 | — | — |
| 2017-12-26 | $78.78 | $79.67 | 492,600 | — | — |
| 2017-12-22 | $79.69 | $80.59 | 501,000 | — | — |
| 2017-12-21 | $80.32 | $81.23 | 399,300 | — | — |
| 2017-12-20 | $80.91 | $81.83 | 546,900 | — | — |
| 2017-12-19 | $80.39 | $81.30 | 551,700 | — | — |
| 2017-12-18 | $80.61 | $81.52 | 555,200 | — | — |
| 2017-12-15 | $78.91 | $79.81 | 559,800 | — | — |
| 2017-12-14 | $77.84 | $78.72 | 617,100 | — | — |
| 2017-12-13 | $78.85 | $79.74 | 620,600 | — | — |
| 2017-12-12 | $80.38 | $81.29 | 846,000 | — | — |
| 2017-12-11 | $79.69 | $80.59 | 704,300 | — | — |
| 2017-12-08 | $78.88 | $79.78 | 541,600 | — | — |
| 2017-12-07 | $79.14 | $80.04 | 660,700 | — | — |
| 2017-12-06 | $78.26 | $79.15 | 518,200 | — | — |
| 2017-12-05 | $78.93 | $79.83 | 544,300 | — | — |
| 2017-12-04 | $78.10 | $78.99 | 650,700 | — | — |
| 2017-12-01 | $78.40 | $79.29 | 704,600 | — | — |
| 2017-11-30 | $78.26 | $79.15 | 740,800 | — | — |
| 2017-11-29 | $79.08 | $79.98 | 495,700 | — | — |
| 2017-11-28 | $79.66 | $80.56 | 940,400 | — | — |
| 2017-11-27 | $77.65 | $78.53 | 729,700 | — | — |
| 2017-11-24 | $77.86 | $78.74 | 189,600 | — | — |
| 2017-11-22 | $77.65 | $78.53 | 597,300 | — | — |
| 2017-11-21 | $77.86 | $78.74 | 963,000 | — | — |
| 2017-11-20 | $78.07 | $78.96 | 736,200 | — | — |
| 2017-11-17 | $76.19 | $77.05 | 1,626,300 | — | — |
| 2017-11-16 | $74.44 | $75.28 | 1,150,000 | — | — |
| 2017-11-15 | $74.27 | $75.11 | 857,000 | — | — |
| 2017-11-14 | $75.03 | $75.88 | 986,900 | — | — |
| 2017-11-13 | $76.22 | $77.08 | 631,100 | — | — |
| 2017-11-10 | $77.42 | $78.30 | 496,800 | — | — |
| 2017-11-09 | $76.95 | $77.82 | 528,200 | — | — |
| 2017-11-08 | $77.42 | $78.30 | 388,600 | — | — |
| 2017-11-07 | $78.09 | $78.98 | 534,100 | — | — |
| 2017-11-06 | $78.64 | $79.53 | 691,900 | — | — |
| 2017-11-03 | $78.70 | $79.59 | 1,039,400 | — | — |
| 2017-11-02 | $81.08 | $82.00 | 1,673,600 | — | — |
| 2017-11-01 | $84.93 | $85.89 | 1,065,700 | — | — |
| 2017-10-31 | $84.36 | $85.32 | 692,100 | — | — |
| 2017-10-30 | $83.50 | $84.45 | 492,300 | — | — |
| 2017-10-27 | $84.20 | $85.16 | 604,500 | — | — |
| 2017-10-26 | $83.63 | $84.58 | 976,000 | — | — |
| 2017-10-25 | $83.64 | $84.59 | 788,900 | — | — |
| 2017-10-24 | $85.93 | $86.91 | 516,000 | — | — |
| 2017-10-23 | $85.00 | $85.96 | 268,300 | — | — |
| 2017-10-20 | $85.10 | $86.07 | 390,600 | — | — |
| 2017-10-19 | $84.98 | $85.94 | 416,100 | — | — |
| 2017-10-18 | $85.45 | $86.42 | 454,800 | — | — |
| 2017-10-17 | $85.16 | $86.13 | 472,700 | — | — |
| 2017-10-16 | $85.07 | $85.76 | 507,000 | — | — |
| 2017-10-13 | $83.78 | $84.46 | 343,200 | — | — |
| 2017-10-12 | $84.25 | $84.93 | 559,900 | — | — |
| 2017-10-11 | $84.49 | $85.17 | 641,400 | — | — |
| 2017-10-10 | $84.21 | $84.89 | 471,200 | — | — |
| 2017-10-09 | $83.93 | $84.61 | 278,700 | — | — |
| 2017-10-06 | $84.67 | $85.35 | 595,700 | — | — |
| 2017-10-05 | $84.42 | $85.10 | 1,074,900 | — | — |
| 2017-10-04 | $85.07 | $85.76 | 781,000 | — | — |
| 2017-10-03 | $85.18 | $85.87 | 731,400 | — | — |
| 2017-10-02 | $84.97 | $85.66 | 668,900 | — | — |
| 2017-09-29 | $83.99 | $84.67 | 468,200 | — | — |
| 2017-09-28 | $84.10 | $84.78 | 599,400 | — | — |
| 2017-09-27 | $84.17 | $84.85 | 707,900 | — | — |
| 2017-09-26 | $85.71 | $86.40 | 1,252,900 | — | — |
| 2017-09-25 | $82.17 | $82.83 | 690,700 | — | — |
| 2017-09-22 | $82.95 | $83.62 | 439,800 | — | — |
| 2017-09-21 | $82.24 | $82.90 | 583,300 | — | — |
| 2017-09-20 | $82.59 | $83.26 | 1,071,200 | — | — |
| 2017-09-19 | $82.19 | $82.85 | 1,354,700 | — | — |
| 2017-09-18 | $80.26 | $80.91 | 1,172,600 | — | — |
| 2017-09-15 | $80.26 | $80.91 | 2,219,600 | — | — |
| 2017-09-14 | $76.40 | $77.02 | 996,600 | — | — |
| 2017-09-13 | $75.39 | $76.00 | 723,800 | — | — |
| 2017-09-12 | $73.86 | $74.46 | 404,900 | — | — |
| 2017-09-11 | $73.57 | $74.16 | 648,100 | — | — |
| 2017-09-08 | $72.55 | $73.14 | 590,500 | — | — |
| 2017-09-07 | $72.51 | $73.10 | 696,300 | — | — |
| 2017-09-06 | $72.56 | $73.15 | 680,900 | — | — |
| 2017-09-05 | $72.25 | $72.83 | 1,101,300 | — | — |
| 2017-09-01 | $72.18 | $72.76 | 673,800 | — | — |
| 2017-08-31 | $70.68 | $71.25 | 633,000 | — | — |
| 2017-08-30 | $69.66 | $70.22 | 780,600 | — | — |
| 2017-08-29 | $68.30 | $68.85 | 633,300 | — | — |
| 2017-08-28 | $68.01 | $68.56 | 294,300 | — | — |
| 2017-08-25 | $68.30 | $68.85 | 233,600 | — | — |
| 2017-08-24 | $69.02 | $69.58 | 324,400 | — | — |
| 2017-08-23 | $69.16 | $69.72 | 836,500 | — | — |
| 2017-08-22 | $69.02 | $69.58 | 870,000 | — | — |
| 2017-08-21 | $67.88 | $68.43 | 1,408,600 | — | — |
| 2017-08-18 | $65.97 | $66.50 | 500,300 | — | — |
| 2017-08-17 | $65.55 | $66.08 | 927,400 | — | — |
| 2017-08-16 | $66.65 | $67.19 | 901,500 | — | — |
| 2017-08-15 | $66.01 | $66.54 | 763,400 | — | — |
| 2017-08-14 | $66.37 | $66.91 | 521,500 | — | — |
| 2017-08-11 | $65.43 | $65.96 | 578,100 | — | — |
| 2017-08-10 | $64.00 | $64.52 | 698,700 | — | — |
| 2017-08-09 | $65.26 | $65.79 | 498,100 | — | — |
| 2017-08-08 | $65.49 | $66.02 | 403,500 | — | — |
| 2017-08-07 | $65.41 | $65.94 | 470,100 | — | — |
| 2017-08-04 | $64.91 | $65.43 | 592,800 | — | — |
| 2017-08-03 | $64.04 | $64.56 | 528,300 | — | — |
| 2017-08-02 | $64.30 | $64.82 | 663,200 | — | — |
| 2017-08-01 | $63.99 | $64.51 | 847,100 | — | — |
| 2017-07-31 | $65.47 | $66.00 | 700,900 | — | — |
| 2017-07-28 | $65.54 | $66.07 | 1,012,100 | — | — |
| 2017-07-27 | $66.33 | $66.87 | 1,681,700 | — | — |
| 2017-07-26 | $69.05 | $69.61 | 1,312,700 | — | — |
| 2017-07-25 | $68.25 | $68.80 | 1,188,400 | — | — |
| 2017-07-24 | $67.93 | $68.48 | 1,159,400 | — | — |
| 2017-07-21 | $68.71 | $68.99 | 1,087,700 | — | — |
| 2017-07-20 | $70.60 | $70.89 | 465,100 | — | — |
| 2017-07-19 | $70.23 | $70.51 | 375,900 | — | — |
| 2017-07-18 | $69.77 | $70.05 | 462,700 | — | — |
| 2017-07-17 | $69.91 | $70.19 | 733,300 | — | — |
| 2017-07-14 | $68.85 | $69.13 | 1,085,300 | — | — |
| 2017-07-13 | $69.45 | $69.73 | 640,600 | — | — |
| 2017-07-12 | $68.69 | $68.97 | 982,700 | — | — |
| 2017-07-11 | $68.92 | $69.20 | 910,600 | — | — |
| 2017-07-10 | $68.19 | $68.47 | 678,700 | — | — |
| 2017-07-07 | $67.65 | $67.92 | 613,100 | — | — |
| 2017-07-06 | $66.16 | $66.43 | 687,600 | — | — |
| 2017-07-05 | $66.08 | $66.35 | 347,700 | — | — |
| 2017-07-03 | $65.97 | $66.24 | 502,200 | — | — |
| 2017-06-30 | $65.38 | $65.64 | 326,000 | — | — |
| 2017-06-29 | $64.77 | $65.03 | 603,800 | — | — |
| 2017-06-28 | $64.66 | $64.92 | 1,064,400 | — | — |
| 2017-06-27 | $63.20 | $63.46 | 941,100 | — | — |
| 2017-06-26 | $64.83 | $65.09 | 438,600 | — | — |
| 2017-06-23 | $64.13 | $64.39 | 1,565,900 | — | — |
| 2017-06-22 | $64.09 | $64.35 | 657,400 | — | — |
| 2017-06-21 | $63.58 | $63.84 | 680,000 | — | — |
| 2017-06-20 | $62.35 | $62.60 | 595,500 | — | — |
| 2017-06-19 | $61.73 | $61.98 | 1,038,500 | — | — |
| 2017-06-16 | $61.87 | $62.12 | 1,405,700 | — | — |
| 2017-06-15 | $64.55 | $64.81 | 1,167,800 | — | — |
| 2017-06-14 | $63.94 | $64.20 | 1,661,300 | — | — |
| 2017-06-13 | $65.83 | $66.10 | 873,400 | — | — |
| 2017-06-12 | $66.73 | $67.00 | 1,057,100 | — | — |
| 2017-06-09 | $67.42 | $67.69 | 851,500 | — | — |
| 2017-06-08 | $68.36 | $68.64 | 1,071,400 | — | — |
| 2017-06-07 | $69.39 | $69.67 | 711,000 | — | — |
| 2017-06-06 | $68.71 | $68.99 | 959,700 | — | — |
| 2017-06-05 | $69.90 | $70.18 | 774,700 | — | — |
| 2017-06-02 | $71.01 | $71.30 | 975,400 | — | — |
| 2017-06-01 | $69.87 | $70.15 | 1,222,900 | — | — |
| 2017-05-31 | $68.53 | $68.81 | 884,200 | — | — |
| 2017-05-30 | $66.93 | $67.20 | 746,500 | — | — |
| 2017-05-26 | $66.64 | $66.91 | 1,303,300 | — | — |
| 2017-05-25 | $66.05 | $66.32 | 1,121,700 | — | — |
| 2017-05-24 | $68.31 | $68.59 | 605,000 | — | — |
| 2017-05-23 | $68.55 | $68.83 | 701,700 | — | — |
| 2017-05-22 | $69.49 | $69.77 | 617,400 | — | — |
| 2017-05-19 | $69.45 | $69.73 | 737,400 | — | — |
| 2017-05-18 | $68.60 | $68.88 | 1,125,400 | — | — |
| 2017-05-17 | $68.20 | $68.48 | 1,616,300 | — | — |
| 2017-05-16 | $72.57 | $72.86 | 1,148,700 | — | — |
| 2017-05-15 | $72.47 | $72.76 | 828,400 | — | — |
| 2017-05-12 | $71.25 | $71.54 | 567,200 | — | — |
| 2017-05-11 | $71.04 | $71.33 | 358,400 | — | — |
| 2017-05-10 | $71.46 | $71.75 | 367,000 | — | — |
| 2017-05-09 | $71.44 | $71.73 | 511,400 | — | — |
| 2017-05-08 | $70.86 | $71.15 | 892,800 | — | — |
| 2017-05-05 | $70.98 | $71.27 | 633,700 | — | — |
| 2017-05-04 | $70.06 | $70.34 | 923,700 | — | — |
| 2017-05-03 | $70.15 | $70.43 | 1,291,300 | — | — |
| 2017-05-02 | $68.63 | $68.91 | 2,771,100 | — | — |
| 2017-05-01 | $74.49 | $74.79 | 742,200 | — | — |
| 2017-04-28 | $73.56 | $73.86 | 1,482,100 | — | — |
| 2017-04-27 | $72.34 | $72.63 | 1,721,400 | — | — |
| 2017-04-26 | $70.21 | $70.49 | 758,900 | — | — |
| 2017-04-25 | $70.16 | $70.44 | 894,600 | — | — |
| 2017-04-24 | $69.68 | $69.96 | 741,100 | — | — |
| 2017-04-21 | $69.24 | $69.52 | 633,800 | — | — |
| 2017-04-20 | $69.09 | $69.37 | 817,400 | — | — |
| 2017-04-19 | $67.58 | $67.85 | 764,400 | — | — |
| 2017-04-18 | $66.16 | $66.43 | 1,261,200 | — | — |
| 2017-04-17 | $67.27 | $67.54 | 540,200 | — | — |
| 2017-04-13 | $67.18 | $67.45 | 675,500 | — | — |
| 2017-04-12 | $66.55 | $66.82 | 770,600 | — | — |
| 2017-04-11 | $67.51 | $67.78 | 594,300 | — | — |
| 2017-04-10 | $67.20 | $67.47 | 815,200 | — | — |
| 2017-04-07 | $66.85 | $67.12 | 707,000 | — | — |
| 2017-04-06 | $66.62 | $66.89 | 1,460,700 | — | — |
| 2017-04-05 | $66.55 | $66.82 | 1,233,600 | — | — |
| 2017-04-04 | $68.13 | $68.41 | 733,000 | — | — |
| 2017-04-03 | $70.13 | $70.41 | 1,035,100 | — | — |
| 2017-03-31 | $72.67 | $72.96 | 681,400 | — | — |
| 2017-03-30 | $71.51 | $71.80 | 679,400 | — | — |
| 2017-03-29 | $71.46 | $71.75 | 644,100 | — | — |
| 2017-03-28 | $72.29 | $72.58 | 968,700 | — | — |
| 2017-03-27 | $70.36 | $70.64 | 786,600 | — | — |
| 2017-03-24 | $68.52 | $68.80 | 852,100 | — | — |
| 2017-03-23 | $68.27 | $68.27 | 900,700 | — | — |
| 2017-03-22 | $70.10 | $70.10 | 958,400 | — | — |
| 2017-03-21 | $69.56 | $69.56 | 1,159,900 | — | — |
| 2017-03-20 | $72.10 | $72.10 | 972,900 | — | — |
| 2017-03-17 | $72.82 | $72.82 | 1,970,600 | — | — |
| 2017-03-16 | $73.90 | $73.90 | 968,500 | — | — |
| 2017-03-15 | $75.69 | $75.69 | 1,328,900 | — | — |
| 2017-03-14 | $74.16 | $74.16 | 1,305,000 | — | — |
| 2017-03-13 | $72.39 | $72.39 | 1,502,300 | — | — |
| 2017-03-10 | $70.10 | $70.10 | 984,700 | — | — |
| 2017-03-09 | $69.51 | $69.51 | 2,050,300 | — | — |
| 2017-03-08 | $68.96 | $68.96 | 726,500 | — | — |
| 2017-03-07 | $68.31 | $68.31 | 1,168,600 | — | — |
| 2017-03-06 | $67.79 | $67.79 | 600,100 | — | — |
| 2017-03-03 | $67.87 | $67.87 | 818,400 | — | — |
| 2017-03-02 | $67.25 | $67.25 | 810,600 | — | — |
| 2017-03-01 | $67.72 | $67.72 | 900,800 | — | — |
| 2017-02-28 | $67.13 | $67.13 | 1,023,000 | — | — |
| 2017-02-27 | $67.53 | $67.53 | 856,700 | — | — |
| 2017-02-24 | $66.48 | $66.48 | 1,532,000 | — | — |
| 2017-02-23 | $65.95 | $65.95 | 886,900 | — | — |
| 2017-02-22 | $67.53 | $67.53 | 1,100,400 | — | — |
| 2017-02-21 | $66.96 | $66.96 | 2,380,800 | — | — |
| 2017-02-17 | $64.01 | $64.01 | 670,100 | — | — |
| 2017-02-16 | $64.70 | $64.70 | 1,266,400 | — | — |
| 2017-02-15 | $63.97 | $63.97 | 1,017,800 | — | — |
| 2017-02-14 | $62.09 | $62.09 | 790,600 | — | — |
| 2017-02-13 | $61.14 | $61.14 | 729,300 | — | — |
| 2017-02-10 | $61.25 | $61.25 | 656,900 | — | — |
| 2017-02-09 | $61.19 | $61.19 | 616,500 | — | — |
| 2017-02-08 | $60.78 | $60.78 | 1,023,100 | — | — |
| 2017-02-07 | $60.16 | $60.16 | 1,040,600 | — | — |
| 2017-02-06 | $62.24 | $62.24 | 594,600 | — | — |
| 2017-02-03 | $63.02 | $63.02 | 1,180,000 | — | — |
| 2017-02-02 | $65.11 | $65.11 | 1,267,600 | — | — |
| 2017-02-01 | $64.14 | $64.14 | 729,900 | — | — |
| 2017-01-31 | $63.49 | $63.49 | 666,300 | — | — |
| 2017-01-30 | $64.02 | $64.02 | 409,700 | — | — |
| 2017-01-27 | $64.34 | $64.34 | 1,279,200 | — | — |
| 2017-01-26 | $65.55 | $65.55 | 727,400 | — | — |
| 2017-01-25 | $65.37 | $65.37 | 564,400 | — | — |
| 2017-01-24 | $65.88 | $65.88 | 610,600 | — | — |
| 2017-01-23 | $64.07 | $64.07 | 595,500 | — | — |
| 2017-01-20 | $64.19 | $64.19 | 731,200 | — | — |
| 2017-01-19 | $63.31 | $63.31 | 1,056,900 | — | — |
| 2017-01-18 | $64.77 | $64.77 | 1,225,200 | — | — |
| 2017-01-17 | $62.88 | $62.88 | 736,700 | — | — |
| 2017-01-13 | $61.42 | $61.42 | 709,400 | — | — |
| 2017-01-12 | $60.08 | $60.08 | 617,400 | — | — |
| 2017-01-11 | $61.56 | $61.56 | 1,476,100 | — | — |
| 2017-01-10 | $58.54 | $58.54 | 1,152,200 | — | — |
| 2017-01-09 | $55.88 | $55.88 | 383,500 | — | — |
| 2017-01-06 | $56.49 | $56.49 | 1,139,000 | — | — |
| 2017-01-05 | $57.00 | $57.00 | 703,400 | — | — |
| 2017-01-04 | $58.18 | $58.18 | 823,200 | — | — |
| 2017-01-03 | $57.73 | $57.73 | 684,600 | — | — |