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
- 2008-04-23 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 | $91.49 | $120.52 | 802,400 | — | — |
| 2017-12-28 | $91.62 | $120.69 | 855,300 | — | — |
| 2017-12-27 | $90.84 | $119.66 | 907,600 | — | — |
| 2017-12-26 | $90.42 | $119.11 | 795,700 | — | — |
| 2017-12-22 | $90.51 | $119.23 | 640,200 | — | — |
| 2017-12-21 | $89.70 | $118.16 | 1,094,100 | — | — |
| 2017-12-20 | $89.34 | $117.69 | 695,700 | — | — |
| 2017-12-19 | $89.00 | $117.24 | 560,800 | — | — |
| 2017-12-18 | $90.49 | $119.20 | 785,600 | — | — |
| 2017-12-15 | $90.82 | $119.64 | 1,782,900 | — | — |
| 2017-12-14 | $90.35 | $119.02 | 1,465,800 | — | — |
| 2017-12-13 | $89.93 | $118.47 | 989,000 | — | — |
| 2017-12-12 | $89.32 | $117.66 | 1,270,700 | — | — |
| 2017-12-11 | $92.25 | $121.52 | 1,291,800 | — | — |
| 2017-12-08 | $91.52 | $120.56 | 610,300 | — | — |
| 2017-12-07 | $91.08 | $119.98 | 515,800 | — | — |
| 2017-12-06 | $90.94 | $119.80 | 536,100 | — | — |
| 2017-12-05 | $90.66 | $119.43 | 621,800 | — | — |
| 2017-12-04 | $91.32 | $120.30 | 1,026,600 | — | — |
| 2017-12-01 | $91.22 | $120.16 | 701,500 | — | — |
| 2017-11-30 | $91.56 | $120.61 | 899,900 | — | — |
| 2017-11-29 | $90.35 | $119.02 | 688,900 | — | — |
| 2017-11-28 | $89.57 | $117.99 | 788,300 | — | — |
| 2017-11-27 | $89.20 | $117.50 | 695,700 | — | — |
| 2017-11-24 | $88.74 | $116.90 | 198,400 | — | — |
| 2017-11-22 | $88.66 | $116.79 | 646,600 | — | — |
| 2017-11-21 | $88.58 | $116.69 | 730,200 | — | — |
| 2017-11-20 | $88.38 | $116.42 | 1,081,700 | — | — |
| 2017-11-17 | $89.02 | $117.27 | 2,047,600 | — | — |
| 2017-11-16 | $89.69 | $118.15 | 754,400 | — | — |
| 2017-11-15 | $89.82 | $118.32 | 1,085,900 | — | — |
| 2017-11-14 | $90.71 | $119.49 | 690,100 | — | — |
| 2017-11-13 | $89.52 | $117.92 | 682,400 | — | — |
| 2017-11-10 | $88.74 | $116.90 | 693,400 | — | — |
| 2017-11-09 | $89.31 | $117.65 | 965,000 | — | — |
| 2017-11-08 | $90.24 | $118.33 | 843,600 | — | — |
| 2017-11-07 | $90.00 | $118.01 | 725,200 | — | — |
| 2017-11-06 | $88.61 | $116.19 | 733,700 | — | — |
| 2017-11-03 | $88.76 | $116.39 | 951,800 | — | — |
| 2017-11-02 | $89.45 | $117.29 | 1,430,300 | — | — |
| 2017-11-01 | $87.21 | $114.35 | 831,700 | — | — |
| 2017-10-31 | $87.76 | $115.07 | 641,300 | — | — |
| 2017-10-30 | $87.76 | $115.07 | 855,300 | — | — |
| 2017-10-27 | $87.67 | $114.96 | 965,500 | — | — |
| 2017-10-26 | $87.49 | $114.72 | 779,100 | — | — |
| 2017-10-25 | $86.93 | $113.99 | 931,500 | — | — |
| 2017-10-24 | $86.82 | $113.84 | 1,268,500 | — | — |
| 2017-10-23 | $87.73 | $115.04 | 785,900 | — | — |
| 2017-10-20 | $87.76 | $115.07 | 1,099,900 | — | — |
| 2017-10-19 | $87.24 | $114.39 | 740,100 | — | — |
| 2017-10-18 | $86.22 | $113.06 | 772,500 | — | — |
| 2017-10-17 | $86.03 | $112.81 | 1,110,700 | — | — |
| 2017-10-16 | $85.21 | $111.73 | 1,123,400 | — | — |
| 2017-10-13 | $85.02 | $111.48 | 909,500 | — | — |
| 2017-10-12 | $85.10 | $111.59 | 1,138,900 | — | — |
| 2017-10-11 | $84.44 | $110.72 | 725,500 | — | — |
| 2017-10-10 | $84.07 | $110.24 | 712,900 | — | — |
| 2017-10-09 | $83.21 | $109.11 | 622,000 | — | — |
| 2017-10-06 | $82.77 | $108.53 | 611,000 | — | — |
| 2017-10-05 | $82.91 | $108.72 | 666,600 | — | — |
| 2017-10-04 | $82.51 | $108.19 | 736,300 | — | — |
| 2017-10-03 | $81.75 | $107.19 | 606,100 | — | — |
| 2017-10-02 | $81.77 | $107.22 | 885,400 | — | — |
| 2017-09-29 | $80.91 | $106.09 | 1,985,400 | — | — |
| 2017-09-28 | $81.11 | $106.36 | 1,462,300 | — | — |
| 2017-09-27 | $81.00 | $106.21 | 1,324,000 | — | — |
| 2017-09-26 | $82.28 | $107.89 | 777,200 | — | — |
| 2017-09-25 | $82.48 | $108.15 | 954,600 | — | — |
| 2017-09-22 | $82.03 | $107.56 | 991,000 | — | — |
| 2017-09-21 | $81.79 | $107.25 | 648,700 | — | — |
| 2017-09-20 | $82.40 | $108.05 | 1,628,800 | — | — |
| 2017-09-19 | $82.32 | $107.94 | 687,800 | — | — |
| 2017-09-18 | $82.24 | $107.84 | 658,100 | — | — |
| 2017-09-15 | $82.68 | $108.41 | 1,285,700 | — | — |
| 2017-09-14 | $82.27 | $107.88 | 1,039,200 | — | — |
| 2017-09-13 | $81.36 | $106.68 | 647,000 | — | — |
| 2017-09-12 | $81.75 | $107.19 | 591,400 | — | — |
| 2017-09-11 | $82.92 | $108.73 | 553,700 | — | — |
| 2017-09-08 | $81.96 | $107.47 | 463,800 | — | — |
| 2017-09-07 | $81.50 | $106.87 | 568,300 | — | — |
| 2017-09-06 | $80.85 | $106.01 | 662,300 | — | — |
| 2017-09-05 | $80.82 | $105.97 | 784,800 | — | — |
| 2017-09-01 | $80.83 | $105.99 | 414,900 | — | — |
| 2017-08-31 | $80.90 | $106.08 | 1,195,300 | — | — |
| 2017-08-30 | $80.85 | $106.01 | 1,156,100 | — | — |
| 2017-08-29 | $81.36 | $106.68 | 630,600 | — | — |
| 2017-08-28 | $82.00 | $107.52 | 551,500 | — | — |
| 2017-08-25 | $81.96 | $107.47 | 457,300 | — | — |
| 2017-08-24 | $81.67 | $107.09 | 1,160,100 | — | — |
| 2017-08-23 | $81.80 | $107.26 | 675,500 | — | — |
| 2017-08-22 | $82.19 | $107.77 | 543,800 | — | — |
| 2017-08-21 | $82.08 | $107.63 | 526,800 | — | — |
| 2017-08-18 | $81.44 | $106.79 | 730,300 | — | — |
| 2017-08-17 | $81.33 | $106.64 | 604,700 | — | — |
| 2017-08-16 | $81.59 | $106.98 | 689,900 | — | — |
| 2017-08-15 | $81.76 | $107.21 | 609,100 | — | — |
| 2017-08-14 | $81.33 | $106.64 | 763,600 | — | — |
| 2017-08-11 | $80.72 | $105.84 | 497,200 | — | — |
| 2017-08-10 | $81.36 | $106.68 | 595,500 | — | — |
| 2017-08-09 | $81.68 | $107.10 | 891,400 | — | — |
| 2017-08-08 | $81.31 | $106.62 | 585,700 | — | — |
| 2017-08-07 | $81.39 | $106.72 | 716,700 | — | — |
| 2017-08-04 | $81.08 | $105.77 | 772,500 | — | — |
| 2017-08-03 | $80.65 | $105.21 | 1,203,800 | — | — |
| 2017-08-02 | $82.00 | $106.97 | 870,400 | — | — |
| 2017-08-01 | $81.38 | $106.16 | 599,400 | — | — |
| 2017-07-31 | $81.10 | $105.80 | 775,000 | — | — |
| 2017-07-28 | $81.05 | $105.73 | 495,500 | — | — |
| 2017-07-27 | $80.80 | $105.41 | 623,200 | — | — |
| 2017-07-26 | $81.35 | $106.12 | 307,800 | — | — |
| 2017-07-25 | $80.76 | $105.35 | 468,400 | — | — |
| 2017-07-24 | $80.93 | $105.58 | 521,000 | — | — |
| 2017-07-21 | $81.92 | $106.87 | 585,200 | — | — |
| 2017-07-20 | $81.00 | $105.67 | 702,700 | — | — |
| 2017-07-19 | $80.02 | $104.39 | 418,300 | — | — |
| 2017-07-18 | $79.67 | $103.93 | 692,800 | — | — |
| 2017-07-17 | $79.32 | $103.48 | 695,900 | — | — |
| 2017-07-14 | $78.64 | $102.59 | 768,000 | — | — |
| 2017-07-13 | $77.76 | $101.44 | 672,000 | — | — |
| 2017-07-12 | $78.52 | $102.43 | 785,700 | — | — |
| 2017-07-11 | $77.75 | $101.43 | 486,700 | — | — |
| 2017-07-10 | $77.87 | $101.58 | 623,000 | — | — |
| 2017-07-07 | $77.76 | $101.44 | 659,000 | — | — |
| 2017-07-06 | $77.60 | $101.23 | 577,900 | — | — |
| 2017-07-05 | $77.91 | $101.64 | 605,700 | — | — |
| 2017-07-03 | $78.07 | $101.84 | 381,800 | — | — |
| 2017-06-30 | $77.95 | $101.69 | 993,000 | — | — |
| 2017-06-29 | $78.10 | $101.88 | 1,453,900 | — | — |
| 2017-06-28 | $79.65 | $103.91 | 771,900 | — | — |
| 2017-06-27 | $80.07 | $104.45 | 792,200 | — | — |
| 2017-06-26 | $81.21 | $105.94 | 869,700 | — | — |
| 2017-06-23 | $81.13 | $105.84 | 1,010,700 | — | — |
| 2017-06-22 | $81.10 | $105.80 | 582,000 | — | — |
| 2017-06-21 | $80.71 | $105.29 | 558,200 | — | — |
| 2017-06-20 | $81.29 | $106.05 | 477,400 | — | — |
| 2017-06-19 | $81.33 | $106.10 | 794,900 | — | — |
| 2017-06-16 | $82.63 | $107.79 | 1,664,300 | — | — |
| 2017-06-15 | $82.06 | $107.05 | 817,700 | — | — |
| 2017-06-14 | $81.32 | $106.08 | 758,400 | — | — |
| 2017-06-13 | $80.18 | $104.60 | 645,900 | — | — |
| 2017-06-12 | $79.70 | $103.97 | 801,600 | — | — |
| 2017-06-09 | $79.26 | $103.40 | 530,700 | — | — |
| 2017-06-08 | $78.69 | $102.65 | 1,023,500 | — | — |
| 2017-06-07 | $79.36 | $103.53 | 869,300 | — | — |
| 2017-06-06 | $78.75 | $102.73 | 612,500 | — | — |
| 2017-06-05 | $78.81 | $102.81 | 536,000 | — | — |
| 2017-06-02 | $79.00 | $103.06 | 692,700 | — | — |
| 2017-06-01 | $78.80 | $102.80 | 571,400 | — | — |
| 2017-05-31 | $78.18 | $101.99 | 1,145,600 | — | — |
| 2017-05-30 | $77.77 | $101.45 | 840,900 | — | — |
| 2017-05-26 | $77.53 | $101.14 | 703,100 | — | — |
| 2017-05-25 | $77.73 | $101.40 | 630,800 | — | — |
| 2017-05-24 | $77.04 | $100.50 | 536,900 | — | — |
| 2017-05-23 | $76.57 | $99.89 | 685,400 | — | — |
| 2017-05-22 | $76.37 | $99.63 | 796,700 | — | — |
| 2017-05-19 | $75.86 | $98.96 | 560,800 | — | — |
| 2017-05-18 | $75.25 | $98.17 | 1,253,600 | — | — |
| 2017-05-17 | $75.55 | $98.56 | 983,400 | — | — |
| 2017-05-16 | $75.85 | $98.95 | 1,084,900 | — | — |
| 2017-05-15 | $76.50 | $99.80 | 798,700 | — | — |
| 2017-05-12 | $76.31 | $99.55 | 1,078,000 | — | — |
| 2017-05-11 | $75.72 | $98.78 | 749,300 | — | — |
| 2017-05-10 | $75.68 | $98.73 | 1,121,200 | — | — |
| 2017-05-09 | $75.30 | $98.23 | 1,409,200 | — | — |
| 2017-05-08 | $76.57 | $99.89 | 1,331,000 | — | — |
| 2017-05-05 | $76.65 | $99.99 | 1,069,200 | — | — |
| 2017-05-04 | $75.68 | $98.73 | 1,845,900 | — | — |
| 2017-05-03 | $77.70 | $101.36 | 1,254,900 | — | — |
| 2017-05-02 | $79.11 | $102.66 | 1,298,600 | — | — |
| 2017-05-01 | $78.99 | $102.50 | 769,900 | — | — |
| 2017-04-28 | $79.76 | $103.50 | 1,082,800 | — | — |
| 2017-04-27 | $80.41 | $104.35 | 913,300 | — | — |
| 2017-04-26 | $80.23 | $104.11 | 1,104,600 | — | — |
| 2017-04-25 | $80.97 | $105.07 | 731,800 | — | — |
| 2017-04-24 | $80.77 | $104.81 | 1,101,400 | — | — |
| 2017-04-21 | $80.51 | $104.48 | 1,126,100 | — | — |
| 2017-04-20 | $79.17 | $102.74 | 874,000 | — | — |
| 2017-04-19 | $79.32 | $102.93 | 723,300 | — | — |
| 2017-04-18 | $79.50 | $103.17 | 660,800 | — | — |
| 2017-04-17 | $79.16 | $102.73 | 788,000 | — | — |
| 2017-04-13 | $78.57 | $101.96 | 581,100 | — | — |
| 2017-04-12 | $78.82 | $102.28 | 1,039,300 | — | — |
| 2017-04-11 | $78.30 | $101.61 | 657,300 | — | — |
| 2017-04-10 | $78.02 | $101.25 | 487,400 | — | — |
| 2017-04-07 | $77.90 | $101.09 | 540,400 | — | — |
| 2017-04-06 | $77.94 | $101.14 | 684,900 | — | — |
| 2017-04-05 | $78.29 | $101.60 | 896,600 | — | — |
| 2017-04-04 | $77.72 | $100.86 | 735,800 | — | — |
| 2017-04-03 | $77.14 | $100.10 | 915,900 | — | — |
| 2017-03-31 | $77.77 | $100.92 | 1,453,700 | — | — |
| 2017-03-30 | $77.00 | $99.92 | 949,600 | — | — |
| 2017-03-29 | $77.17 | $100.14 | 1,035,500 | — | — |
| 2017-03-28 | $77.19 | $100.17 | 951,600 | — | — |
| 2017-03-27 | $76.84 | $99.71 | 877,600 | — | — |
| 2017-03-24 | $77.09 | $100.04 | 571,900 | — | — |
| 2017-03-23 | $76.49 | $99.26 | 647,700 | — | — |
| 2017-03-22 | $77.16 | $100.13 | 859,600 | — | — |
| 2017-03-21 | $76.49 | $99.26 | 801,300 | — | — |
| 2017-03-20 | $75.93 | $98.53 | 522,400 | — | — |
| 2017-03-17 | $76.20 | $98.88 | 1,876,600 | — | — |
| 2017-03-16 | $75.74 | $98.29 | 843,800 | — | — |
| 2017-03-15 | $77.22 | $100.21 | 760,600 | — | — |
| 2017-03-14 | $76.01 | $98.64 | 367,800 | — | — |
| 2017-03-13 | $76.09 | $98.74 | 674,700 | — | — |
| 2017-03-10 | $75.92 | $98.52 | 597,200 | — | — |
| 2017-03-09 | $75.28 | $97.69 | 557,500 | — | — |
| 2017-03-08 | $75.47 | $97.94 | 650,600 | — | — |
| 2017-03-07 | $76.89 | $99.78 | 692,500 | — | — |
| 2017-03-06 | $77.30 | $100.31 | 752,600 | — | — |
| 2017-03-03 | $77.34 | $100.36 | 914,700 | — | — |
| 2017-03-02 | $77.84 | $101.01 | 1,341,000 | — | — |
| 2017-03-01 | $77.66 | $100.78 | 1,647,600 | — | — |
| 2017-02-28 | $78.00 | $101.22 | 1,766,400 | — | — |
| 2017-02-27 | $76.45 | $99.21 | 830,300 | — | — |
| 2017-02-24 | $76.30 | $99.01 | 866,200 | — | — |
| 2017-02-23 | $75.57 | $98.07 | 993,400 | — | — |
| 2017-02-22 | $74.92 | $97.22 | 1,212,700 | — | — |
| 2017-02-21 | $74.38 | $96.52 | 1,024,800 | — | — |
| 2017-02-17 | $73.81 | $95.78 | 2,662,800 | — | — |
| 2017-02-16 | $73.44 | $95.30 | 625,400 | — | — |
| 2017-02-15 | $73.01 | $94.74 | 670,200 | — | — |
| 2017-02-14 | $72.81 | $94.48 | 777,100 | — | — |
| 2017-02-13 | $73.22 | $95.02 | 650,300 | — | — |
| 2017-02-10 | $73.46 | $95.33 | 701,200 | — | — |
| 2017-02-09 | $72.85 | $94.54 | 716,200 | — | — |
| 2017-02-08 | $72.93 | $94.64 | 790,800 | — | — |
| 2017-02-07 | $72.09 | $93.55 | 783,500 | — | — |
| 2017-02-06 | $72.09 | $93.55 | 857,500 | — | — |
| 2017-02-03 | $72.41 | $93.97 | 736,100 | — | — |
| 2017-02-02 | $72.99 | $94.23 | 1,099,100 | — | — |
| 2017-02-01 | $71.80 | $92.70 | 1,315,400 | — | — |
| 2017-01-31 | $73.44 | $94.81 | 1,062,500 | — | — |
| 2017-01-30 | $71.91 | $92.84 | 1,073,900 | — | — |
| 2017-01-27 | $72.31 | $93.35 | 869,300 | — | — |
| 2017-01-26 | $72.19 | $93.20 | 941,300 | — | — |
| 2017-01-25 | $71.72 | $92.59 | 1,202,100 | — | — |
| 2017-01-24 | $71.91 | $92.84 | 819,100 | — | — |
| 2017-01-23 | $71.77 | $92.66 | 743,500 | — | — |
| 2017-01-20 | $71.93 | $92.86 | 813,000 | — | — |
| 2017-01-19 | $71.87 | $92.79 | 834,300 | — | — |
| 2017-01-18 | $72.60 | $93.73 | 1,361,100 | — | — |
| 2017-01-17 | $72.07 | $93.04 | 957,300 | — | — |
| 2017-01-13 | $70.82 | $91.43 | 589,500 | — | — |
| 2017-01-12 | $70.69 | $91.26 | 949,100 | — | — |
| 2017-01-11 | $70.57 | $91.11 | 945,600 | — | — |
| 2017-01-10 | $70.72 | $91.30 | 1,087,800 | — | — |
| 2017-01-09 | $71.35 | $92.11 | 794,100 | — | — |
| 2017-01-06 | $72.84 | $94.04 | 919,700 | — | — |
| 2017-01-05 | $72.93 | $94.15 | 763,100 | — | — |
| 2017-01-04 | $72.81 | $94.00 | 640,000 | — | — |
| 2017-01-03 | $72.25 | $93.28 | 806,300 | — | — |