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
- 2013-11-18 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 | $79.56 | $81.80 | 662,900 | — | — |
| 2017-12-28 | $79.56 | $81.80 | 1,124,100 | — | — |
| 2017-12-27 | $80.00 | $82.26 | 479,300 | — | — |
| 2017-12-26 | $80.39 | $82.66 | 251,400 | — | — |
| 2017-12-22 | $80.34 | $82.61 | 347,900 | — | — |
| 2017-12-21 | $81.00 | $83.29 | 613,800 | — | — |
| 2017-12-20 | $81.00 | $83.29 | 981,300 | — | — |
| 2017-12-19 | $80.07 | $82.33 | 1,188,200 | — | — |
| 2017-12-18 | $82.56 | $84.89 | 856,000 | — | — |
| 2017-12-15 | $82.28 | $84.60 | 1,256,800 | — | — |
| 2017-12-14 | $81.68 | $83.82 | 586,000 | — | — |
| 2017-12-13 | $82.64 | $84.80 | 732,400 | — | — |
| 2017-12-12 | $82.15 | $84.30 | 427,000 | — | — |
| 2017-12-11 | $82.17 | $84.32 | 732,300 | — | — |
| 2017-12-08 | $82.46 | $84.62 | 562,200 | — | — |
| 2017-12-07 | $83.11 | $85.29 | 643,500 | — | — |
| 2017-12-06 | $81.79 | $83.93 | 533,200 | — | — |
| 2017-12-05 | $82.00 | $84.15 | 542,200 | — | — |
| 2017-12-04 | $83.43 | $85.62 | 766,300 | — | — |
| 2017-12-01 | $84.58 | $86.80 | 862,700 | — | — |
| 2017-11-30 | $84.14 | $86.34 | 970,400 | — | — |
| 2017-11-29 | $82.94 | $85.11 | 745,900 | — | — |
| 2017-11-28 | $83.33 | $85.51 | 651,800 | — | — |
| 2017-11-27 | $83.10 | $85.28 | 720,600 | — | — |
| 2017-11-24 | $82.92 | $85.09 | 196,500 | — | — |
| 2017-11-22 | $83.16 | $85.34 | 402,800 | — | — |
| 2017-11-21 | $83.40 | $85.58 | 456,300 | — | — |
| 2017-11-20 | $83.24 | $85.42 | 338,100 | — | — |
| 2017-11-17 | $82.65 | $84.82 | 517,700 | — | — |
| 2017-11-16 | $82.41 | $84.57 | 334,700 | — | — |
| 2017-11-15 | $82.03 | $84.18 | 473,100 | — | — |
| 2017-11-14 | $82.90 | $85.07 | 842,400 | — | — |
| 2017-11-13 | $83.94 | $86.14 | 847,000 | — | — |
| 2017-11-10 | $83.13 | $85.31 | 565,200 | — | — |
| 2017-11-09 | $82.08 | $84.23 | 429,500 | — | — |
| 2017-11-08 | $83.43 | $85.62 | 388,700 | — | — |
| 2017-11-07 | $83.53 | $85.72 | 851,300 | — | — |
| 2017-11-06 | $83.09 | $85.27 | 718,300 | — | — |
| 2017-11-03 | $82.02 | $84.17 | 896,100 | — | — |
| 2017-11-02 | $82.23 | $84.38 | 852,600 | — | — |
| 2017-11-01 | $82.73 | $84.90 | 700,600 | — | — |
| 2017-10-31 | $83.39 | $85.57 | 1,406,900 | — | — |
| 2017-10-30 | $81.97 | $84.12 | 1,281,300 | — | — |
| 2017-10-27 | $80.29 | $82.39 | 1,919,700 | — | — |
| 2017-10-26 | $80.70 | $82.81 | 3,297,200 | — | — |
| 2017-10-25 | $86.49 | $88.76 | 894,300 | — | — |
| 2017-10-24 | $88.48 | $90.80 | 619,200 | — | — |
| 2017-10-23 | $87.31 | $89.60 | 379,500 | — | — |
| 2017-10-20 | $88.02 | $90.33 | 546,200 | — | — |
| 2017-10-19 | $87.74 | $90.04 | 422,800 | — | — |
| 2017-10-18 | $87.60 | $89.89 | 569,100 | — | — |
| 2017-10-17 | $87.00 | $89.28 | 768,100 | — | — |
| 2017-10-16 | $88.14 | $90.45 | 349,700 | — | — |
| 2017-10-13 | $88.30 | $90.61 | 380,500 | — | — |
| 2017-10-12 | $89.56 | $91.91 | 913,500 | — | — |
| 2017-10-11 | $88.15 | $90.46 | 743,800 | — | — |
| 2017-10-10 | $87.81 | $90.11 | 415,900 | — | — |
| 2017-10-09 | $87.62 | $89.92 | 297,900 | — | — |
| 2017-10-06 | $87.19 | $89.47 | 716,800 | — | — |
| 2017-10-05 | $87.07 | $89.35 | 694,000 | — | — |
| 2017-10-04 | $86.73 | $89.00 | 828,500 | — | — |
| 2017-10-03 | $87.47 | $89.76 | 529,300 | — | — |
| 2017-10-02 | $86.53 | $88.80 | 518,600 | — | — |
| 2017-09-29 | $86.47 | $88.74 | 493,100 | — | — |
| 2017-09-28 | $85.76 | $88.01 | 585,300 | — | — |
| 2017-09-27 | $85.33 | $87.57 | 751,400 | — | — |
| 2017-09-26 | $85.35 | $87.59 | 518,900 | — | — |
| 2017-09-25 | $84.50 | $86.71 | 437,300 | — | — |
| 2017-09-22 | $84.55 | $86.76 | 890,500 | — | — |
| 2017-09-21 | $83.47 | $85.66 | 465,000 | — | — |
| 2017-09-20 | $83.57 | $85.76 | 1,023,200 | — | — |
| 2017-09-19 | $82.85 | $85.02 | 677,100 | — | — |
| 2017-09-18 | $82.65 | $84.82 | 508,100 | — | — |
| 2017-09-15 | $82.77 | $84.94 | 978,400 | — | — |
| 2017-09-14 | $82.62 | $84.62 | 784,200 | — | — |
| 2017-09-13 | $81.81 | $83.79 | 589,500 | — | — |
| 2017-09-12 | $81.00 | $82.96 | 660,500 | — | — |
| 2017-09-11 | $81.07 | $83.03 | 759,300 | — | — |
| 2017-09-08 | $80.81 | $82.77 | 512,300 | — | — |
| 2017-09-07 | $80.22 | $82.16 | 395,900 | — | — |
| 2017-09-06 | $80.26 | $82.20 | 604,900 | — | — |
| 2017-09-05 | $79.40 | $81.32 | 639,400 | — | — |
| 2017-09-01 | $79.15 | $81.07 | 517,800 | — | — |
| 2017-08-31 | $78.71 | $80.62 | 487,600 | — | — |
| 2017-08-30 | $78.30 | $80.20 | 292,300 | — | — |
| 2017-08-29 | $77.77 | $79.65 | 271,900 | — | — |
| 2017-08-28 | $78.05 | $79.94 | 425,100 | — | — |
| 2017-08-25 | $77.62 | $79.50 | 376,800 | — | — |
| 2017-08-24 | $77.15 | $79.02 | 360,200 | — | — |
| 2017-08-23 | $77.09 | $78.96 | 611,600 | — | — |
| 2017-08-22 | $78.08 | $79.97 | 507,600 | — | — |
| 2017-08-21 | $77.48 | $79.36 | 384,900 | — | — |
| 2017-08-18 | $78.17 | $80.06 | 327,900 | — | — |
| 2017-08-17 | $78.83 | $80.74 | 500,500 | — | — |
| 2017-08-16 | $79.29 | $81.21 | 404,100 | — | — |
| 2017-08-15 | $78.95 | $80.86 | 271,400 | — | — |
| 2017-08-14 | $79.47 | $81.39 | 420,400 | — | — |
| 2017-08-11 | $79.28 | $81.20 | 354,100 | — | — |
| 2017-08-10 | $78.92 | $80.83 | 459,900 | — | — |
| 2017-08-09 | $80.59 | $82.54 | 354,000 | — | — |
| 2017-08-08 | $81.37 | $83.34 | 468,600 | — | — |
| 2017-08-07 | $81.99 | $83.97 | 321,400 | — | — |
| 2017-08-04 | $81.32 | $83.29 | 343,900 | — | — |
| 2017-08-03 | $80.76 | $82.72 | 372,200 | — | — |
| 2017-08-02 | $80.85 | $82.81 | 521,700 | — | — |
| 2017-08-01 | $81.47 | $83.44 | 878,500 | — | — |
| 2017-07-31 | $81.24 | $83.21 | 615,800 | — | — |
| 2017-07-28 | $81.40 | $83.37 | 736,100 | — | — |
| 2017-07-27 | $81.20 | $83.17 | 1,371,800 | — | — |
| 2017-07-26 | $78.49 | $80.39 | 853,400 | — | — |
| 2017-07-25 | $79.10 | $81.01 | 681,700 | — | — |
| 2017-07-24 | $80.31 | $82.25 | 286,000 | — | — |
| 2017-07-21 | $80.41 | $82.36 | 401,400 | — | — |
| 2017-07-20 | $81.09 | $83.05 | 528,900 | — | — |
| 2017-07-19 | $80.70 | $82.65 | 303,000 | — | — |
| 2017-07-18 | $80.60 | $82.55 | 374,300 | — | — |
| 2017-07-17 | $80.83 | $82.79 | 295,800 | — | — |
| 2017-07-14 | $80.77 | $82.73 | 438,700 | — | — |
| 2017-07-13 | $80.79 | $82.75 | 541,500 | — | — |
| 2017-07-12 | $81.99 | $83.97 | 374,700 | — | — |
| 2017-07-11 | $81.47 | $83.44 | 354,500 | — | — |
| 2017-07-10 | $81.53 | $83.50 | 472,600 | — | — |
| 2017-07-07 | $81.22 | $83.19 | 414,000 | — | — |
| 2017-07-06 | $80.66 | $82.61 | 424,000 | — | — |
| 2017-07-05 | $82.14 | $84.13 | 416,600 | — | — |
| 2017-07-03 | $81.37 | $83.34 | 217,200 | — | — |
| 2017-06-30 | $81.12 | $83.08 | 457,200 | — | — |
| 2017-06-29 | $79.82 | $81.75 | 542,700 | — | — |
| 2017-06-28 | $81.24 | $83.21 | 264,600 | — | — |
| 2017-06-27 | $80.59 | $82.54 | 456,000 | — | — |
| 2017-06-26 | $81.41 | $83.38 | 236,800 | — | — |
| 2017-06-23 | $81.45 | $83.42 | 590,600 | — | — |
| 2017-06-22 | $81.19 | $83.16 | 298,800 | — | — |
| 2017-06-21 | $81.51 | $83.48 | 437,800 | — | — |
| 2017-06-20 | $81.91 | $83.89 | 520,500 | — | — |
| 2017-06-19 | $82.17 | $84.16 | 403,100 | — | — |
| 2017-06-16 | $81.58 | $83.55 | 822,400 | — | — |
| 2017-06-15 | $80.75 | $82.70 | 600,700 | — | — |
| 2017-06-14 | $79.75 | $81.68 | 563,100 | — | — |
| 2017-06-13 | $79.28 | $81.20 | 611,400 | — | — |
| 2017-06-12 | $78.45 | $80.19 | 1,033,300 | — | — |
| 2017-06-09 | $77.23 | $78.94 | 756,900 | — | — |
| 2017-06-08 | $77.65 | $79.37 | 724,500 | — | — |
| 2017-06-07 | $78.33 | $80.06 | 511,500 | — | — |
| 2017-06-06 | $78.54 | $80.28 | 510,900 | — | — |
| 2017-06-05 | $80.00 | $81.77 | 498,600 | — | — |
| 2017-06-02 | $80.06 | $81.83 | 703,700 | — | — |
| 2017-06-01 | $79.14 | $80.89 | 907,200 | — | — |
| 2017-05-31 | $78.63 | $80.37 | 3,922,200 | — | — |
| 2017-05-30 | $78.46 | $80.20 | 855,300 | — | — |
| 2017-05-26 | $79.38 | $81.14 | 655,700 | — | — |
| 2017-05-25 | $79.46 | $81.22 | 645,500 | — | — |
| 2017-05-24 | $79.05 | $80.80 | 702,000 | — | — |
| 2017-05-23 | $78.90 | $80.65 | 823,800 | — | — |
| 2017-05-22 | $79.46 | $81.22 | 798,800 | — | — |
| 2017-05-19 | $79.06 | $80.81 | 1,065,000 | — | — |
| 2017-05-18 | $77.32 | $79.03 | 656,400 | — | — |
| 2017-05-17 | $77.01 | $78.71 | 1,009,000 | — | — |
| 2017-05-16 | $78.48 | $80.22 | 1,238,600 | — | — |
| 2017-05-15 | $77.24 | $78.95 | 582,400 | — | — |
| 2017-05-12 | $76.73 | $78.43 | 415,800 | — | — |
| 2017-05-11 | $77.29 | $79.00 | 900,000 | — | — |
| 2017-05-10 | $76.83 | $78.53 | 613,200 | — | — |
| 2017-05-09 | $76.98 | $78.68 | 438,000 | — | — |
| 2017-05-08 | $76.80 | $78.50 | 573,300 | — | — |
| 2017-05-05 | $77.50 | $79.21 | 809,500 | — | — |
| 2017-05-04 | $77.35 | $79.06 | 919,700 | — | — |
| 2017-05-03 | $77.28 | $78.99 | 828,800 | — | — |
| 2017-05-02 | $77.62 | $79.34 | 698,100 | — | — |
| 2017-05-01 | $77.70 | $79.42 | 716,500 | — | — |
| 2017-04-28 | $78.64 | $80.38 | 1,349,300 | — | — |
| 2017-04-27 | $80.62 | $82.40 | 1,601,800 | — | — |
| 2017-04-26 | $79.72 | $81.48 | 1,521,200 | — | — |
| 2017-04-25 | $78.75 | $80.49 | 400,100 | — | — |
| 2017-04-24 | $78.24 | $79.97 | 711,800 | — | — |
| 2017-04-21 | $77.91 | $79.63 | 750,500 | — | — |
| 2017-04-20 | $77.72 | $79.44 | 417,100 | — | — |
| 2017-04-19 | $76.83 | $78.53 | 666,100 | — | — |
| 2017-04-18 | $75.94 | $77.62 | 418,400 | — | — |
| 2017-04-17 | $76.23 | $77.92 | 414,300 | — | — |
| 2017-04-13 | $75.11 | $76.77 | 925,500 | — | — |
| 2017-04-12 | $75.24 | $76.90 | 824,400 | — | — |
| 2017-04-11 | $75.29 | $76.96 | 760,800 | — | — |
| 2017-04-10 | $74.62 | $76.27 | 451,000 | — | — |
| 2017-04-07 | $74.69 | $76.34 | 384,400 | — | — |
| 2017-04-06 | $74.70 | $76.35 | 556,400 | — | — |
| 2017-04-05 | $74.13 | $75.77 | 1,267,500 | — | — |
| 2017-04-04 | $74.90 | $76.56 | 513,200 | — | — |
| 2017-04-03 | $75.72 | $77.39 | 654,800 | — | — |
| 2017-03-31 | $75.70 | $77.37 | 592,300 | — | — |
| 2017-03-30 | $75.86 | $77.54 | 450,900 | — | — |
| 2017-03-29 | $75.41 | $77.08 | 394,400 | — | — |
| 2017-03-28 | $75.12 | $76.78 | 271,200 | — | — |
| 2017-03-27 | $74.89 | $76.55 | 696,300 | — | — |
| 2017-03-24 | $75.05 | $76.71 | 422,700 | — | — |
| 2017-03-23 | $74.86 | $76.52 | 410,300 | — | — |
| 2017-03-22 | $74.77 | $76.42 | 472,300 | — | — |
| 2017-03-21 | $74.27 | $75.91 | 709,400 | — | — |
| 2017-03-20 | $75.23 | $76.89 | 530,400 | — | — |
| 2017-03-17 | $75.48 | $77.15 | 829,500 | — | — |
| 2017-03-16 | $75.15 | $76.81 | 459,300 | — | — |
| 2017-03-15 | $74.92 | $76.58 | 521,200 | — | — |
| 2017-03-14 | $74.37 | $76.02 | 506,600 | — | — |
| 2017-03-13 | $74.76 | $76.41 | 668,400 | — | — |
| 2017-03-10 | $74.47 | $75.95 | 692,300 | — | — |
| 2017-03-09 | $73.46 | $74.92 | 676,300 | — | — |
| 2017-03-08 | $73.11 | $74.57 | 1,073,900 | — | — |
| 2017-03-07 | $72.86 | $74.31 | 675,100 | — | — |
| 2017-03-06 | $73.21 | $74.67 | 1,106,600 | — | — |
| 2017-03-03 | $73.82 | $75.29 | 962,000 | — | — |
| 2017-03-02 | $73.96 | $75.43 | 557,200 | — | — |
| 2017-03-01 | $73.69 | $75.16 | 567,800 | — | — |
| 2017-02-28 | $72.59 | $74.04 | 769,200 | — | — |
| 2017-02-27 | $73.60 | $75.07 | 568,200 | — | — |
| 2017-02-24 | $73.95 | $75.42 | 505,200 | — | — |
| 2017-02-23 | $73.95 | $75.42 | 541,700 | — | — |
| 2017-02-22 | $74.06 | $75.54 | 631,200 | — | — |
| 2017-02-21 | $74.51 | $75.99 | 1,120,400 | — | — |
| 2017-02-17 | $73.27 | $74.73 | 865,000 | — | — |
| 2017-02-16 | $72.93 | $74.38 | 1,067,300 | — | — |
| 2017-02-15 | $71.83 | $73.26 | 1,138,200 | — | — |
| 2017-02-14 | $71.08 | $72.50 | 695,500 | — | — |
| 2017-02-13 | $71.45 | $72.87 | 562,100 | — | — |
| 2017-02-10 | $71.92 | $73.35 | 1,099,200 | — | — |
| 2017-02-09 | $71.73 | $73.16 | 2,487,100 | — | — |
| 2017-02-08 | $67.60 | $68.95 | 922,700 | — | — |
| 2017-02-07 | $67.02 | $68.36 | 872,400 | — | — |
| 2017-02-06 | $67.34 | $68.68 | 626,600 | — | — |
| 2017-02-03 | $67.33 | $68.67 | 950,400 | — | — |
| 2017-02-02 | $65.62 | $66.93 | 992,100 | — | — |
| 2017-02-01 | $65.94 | $67.25 | 685,400 | — | — |
| 2017-01-31 | $65.67 | $66.98 | 594,400 | — | — |
| 2017-01-30 | $65.84 | $67.15 | 709,300 | — | — |
| 2017-01-27 | $66.52 | $67.85 | 450,700 | — | — |
| 2017-01-26 | $65.95 | $67.26 | 808,400 | — | — |
| 2017-01-25 | $66.60 | $67.93 | 836,000 | — | — |
| 2017-01-24 | $66.42 | $67.74 | 759,600 | — | — |
| 2017-01-23 | $65.07 | $66.37 | 829,500 | — | — |
| 2017-01-20 | $65.16 | $66.46 | 1,013,000 | — | — |
| 2017-01-19 | $66.58 | $67.91 | 720,000 | — | — |
| 2017-01-18 | $66.48 | $67.80 | 601,500 | — | — |
| 2017-01-17 | $65.87 | $67.18 | 653,400 | — | — |
| 2017-01-13 | $65.50 | $66.81 | 509,000 | — | — |
| 2017-01-12 | $66.12 | $67.44 | 737,700 | — | — |
| 2017-01-11 | $65.70 | $67.01 | 893,200 | — | — |
| 2017-01-10 | $64.50 | $65.79 | 1,806,100 | — | — |
| 2017-01-09 | $65.42 | $66.72 | 850,600 | — | — |
| 2017-01-06 | $65.89 | $67.20 | 1,238,300 | — | — |
| 2017-01-05 | $66.29 | $67.61 | 808,900 | — | — |
| 2017-01-04 | $65.93 | $67.24 | 958,800 | — | — |
| 2017-01-03 | $64.70 | $65.99 | 689,800 | — | — |