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
- 1996-01-03 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 | $170.88 | 298,600 | — | — |
| 2017-12-28 | $78.95 | $171.42 | 180,900 | — | — |
| 2017-12-27 | $79.65 | $172.94 | 164,400 | — | — |
| 2017-12-26 | $80.10 | $173.92 | 196,300 | — | — |
| 2017-12-22 | $80.95 | $175.76 | 298,000 | — | — |
| 2017-12-21 | $81.85 | $177.72 | 349,700 | — | — |
| 2017-12-20 | $80.20 | $174.14 | 366,400 | — | — |
| 2017-12-19 | $78.80 | $171.10 | 485,600 | — | — |
| 2017-12-18 | $79.20 | $171.96 | 444,300 | — | — |
| 2017-12-15 | $79.90 | $173.48 | 1,400,100 | — | — |
| 2017-12-14 | $79.15 | $171.86 | 538,700 | — | — |
| 2017-12-13 | $80.75 | $175.33 | 258,300 | — | — |
| 2017-12-12 | $79.95 | $173.59 | 328,500 | — | — |
| 2017-12-11 | $80.45 | $174.68 | 190,800 | — | — |
| 2017-12-08 | $80.45 | $174.68 | 271,600 | — | — |
| 2017-12-07 | $80.50 | $174.79 | 242,300 | — | — |
| 2017-12-06 | $80.30 | $174.35 | 232,800 | — | — |
| 2017-12-05 | $78.90 | $171.31 | 411,300 | — | — |
| 2017-12-04 | $78.40 | $170.23 | 436,200 | — | — |
| 2017-12-01 | $79.85 | $173.38 | 474,900 | — | — |
| 2017-11-30 | $80.85 | $175.55 | 375,300 | — | — |
| 2017-11-29 | $81.20 | $176.31 | 243,800 | — | — |
| 2017-11-28 | $82.05 | $178.15 | 212,400 | — | — |
| 2017-11-27 | $82.00 | $178.04 | 660,500 | — | — |
| 2017-11-24 | $81.35 | $176.63 | 88,800 | — | — |
| 2017-11-22 | $81.65 | $177.28 | 268,400 | — | — |
| 2017-11-21 | $82.05 | $178.15 | 392,700 | — | — |
| 2017-11-20 | $80.15 | $174.03 | 334,100 | — | — |
| 2017-11-17 | $78.75 | $170.99 | 406,600 | — | — |
| 2017-11-16 | $77.90 | $169.14 | 468,800 | — | — |
| 2017-11-15 | $77.40 | $168.06 | 896,700 | — | — |
| 2017-11-14 | $77.75 | $168.82 | 680,400 | — | — |
| 2017-11-13 | $78.35 | $170.12 | 426,300 | — | — |
| 2017-11-10 | $78.40 | $170.23 | 240,600 | — | — |
| 2017-11-09 | $78.70 | $170.55 | 358,800 | — | — |
| 2017-11-08 | $78.60 | $170.34 | 373,700 | — | — |
| 2017-11-07 | $79.00 | $171.20 | 434,500 | — | — |
| 2017-11-06 | $79.90 | $173.15 | 995,000 | — | — |
| 2017-11-03 | $77.35 | $167.63 | 644,000 | — | — |
| 2017-11-02 | $74.75 | $161.99 | 664,900 | — | — |
| 2017-11-01 | $77.10 | $167.09 | 718,300 | — | — |
| 2017-10-31 | $76.10 | $164.92 | 532,100 | — | — |
| 2017-10-30 | $77.30 | $167.52 | 777,000 | — | — |
| 2017-10-27 | $79.50 | $172.29 | 879,000 | — | — |
| 2017-10-26 | $78.10 | $169.25 | 1,327,000 | — | — |
| 2017-10-25 | $81.05 | $175.65 | 819,000 | — | — |
| 2017-10-24 | $85.75 | $185.83 | 420,400 | — | — |
| 2017-10-23 | $85.75 | $185.83 | 367,800 | — | — |
| 2017-10-20 | $87.00 | $188.54 | 362,000 | — | — |
| 2017-10-19 | $85.35 | $184.96 | 282,600 | — | — |
| 2017-10-18 | $85.30 | $184.86 | 356,600 | — | — |
| 2017-10-17 | $86.00 | $186.37 | 358,700 | — | — |
| 2017-10-16 | $84.65 | $183.45 | 334,500 | — | — |
| 2017-10-13 | $86.35 | $187.13 | 224,800 | — | — |
| 2017-10-12 | $86.40 | $187.24 | 197,200 | — | — |
| 2017-10-11 | $85.45 | $185.18 | 195,900 | — | — |
| 2017-10-10 | $84.05 | $182.15 | 206,500 | — | — |
| 2017-10-09 | $83.95 | $181.93 | 165,300 | — | — |
| 2017-10-06 | $84.00 | $182.04 | 623,600 | — | — |
| 2017-10-05 | $83.85 | $181.71 | 233,900 | — | — |
| 2017-10-04 | $84.10 | $182.26 | 364,700 | — | — |
| 2017-10-03 | $84.35 | $182.80 | 276,000 | — | — |
| 2017-10-02 | $84.35 | $182.80 | 384,400 | — | — |
| 2017-09-29 | $84.25 | $182.58 | 320,000 | — | — |
| 2017-09-28 | $82.85 | $179.55 | 512,400 | — | — |
| 2017-09-27 | $83.65 | $181.28 | 510,100 | — | — |
| 2017-09-26 | $80.25 | $173.91 | 573,600 | — | — |
| 2017-09-25 | $79.80 | $172.94 | 208,600 | — | — |
| 2017-09-22 | $81.45 | $176.51 | 187,600 | — | — |
| 2017-09-21 | $80.55 | $174.56 | 217,800 | — | — |
| 2017-09-20 | $81.25 | $176.08 | 278,300 | — | — |
| 2017-09-19 | $80.85 | $175.21 | 374,100 | — | — |
| 2017-09-18 | $80.40 | $174.24 | 632,800 | — | — |
| 2017-09-15 | $81.00 | $175.54 | 7,362,900 | — | — |
| 2017-09-14 | $80.55 | $174.56 | 275,900 | — | — |
| 2017-09-13 | $80.90 | $175.32 | 261,800 | — | — |
| 2017-09-12 | $81.05 | $175.65 | 328,500 | — | — |
| 2017-09-11 | $80.30 | $174.02 | 664,700 | — | — |
| 2017-09-08 | $80.85 | $175.21 | 214,900 | — | — |
| 2017-09-07 | $80.55 | $174.56 | 289,700 | — | — |
| 2017-09-06 | $78.80 | $170.77 | 618,100 | — | — |
| 2017-09-05 | $79.20 | $171.64 | 309,200 | — | — |
| 2017-09-01 | $79.40 | $172.07 | 295,600 | — | — |
| 2017-08-31 | $78.45 | $170.01 | 314,500 | — | — |
| 2017-08-30 | $77.05 | $166.98 | 291,300 | — | — |
| 2017-08-29 | $77.25 | $167.41 | 328,500 | — | — |
| 2017-08-28 | $76.00 | $164.70 | 565,400 | — | — |
| 2017-08-25 | $75.30 | $163.18 | 453,800 | — | — |
| 2017-08-24 | $76.15 | $165.03 | 376,900 | — | — |
| 2017-08-23 | $75.65 | $163.94 | 434,500 | — | — |
| 2017-08-22 | $76.10 | $164.92 | 385,400 | — | — |
| 2017-08-21 | $75.15 | $162.86 | 369,000 | — | — |
| 2017-08-18 | $75.80 | $164.27 | 411,200 | — | — |
| 2017-08-17 | $76.05 | $164.81 | 332,700 | — | — |
| 2017-08-16 | $76.35 | $165.46 | 412,600 | — | — |
| 2017-08-15 | $75.75 | $164.16 | 253,200 | — | — |
| 2017-08-14 | $75.75 | $164.16 | 539,700 | — | — |
| 2017-08-11 | $76.05 | $164.81 | 796,000 | — | — |
| 2017-08-10 | $75.00 | $162.53 | 277,600 | — | — |
| 2017-08-09 | $76.65 | $166.11 | 363,000 | — | — |
| 2017-08-08 | $76.55 | $165.89 | 440,300 | — | — |
| 2017-08-07 | $75.95 | $164.59 | 572,500 | — | — |
| 2017-08-04 | $75.20 | $162.97 | 426,200 | — | — |
| 2017-08-03 | $77.65 | $168.28 | 281,700 | — | — |
| 2017-08-02 | $78.30 | $169.69 | 500,100 | — | — |
| 2017-08-01 | $78.20 | $169.47 | 489,200 | — | — |
| 2017-07-31 | $78.15 | $169.36 | 696,200 | — | — |
| 2017-07-28 | $78.65 | $170.44 | 611,300 | — | — |
| 2017-07-27 | $79.85 | $173.05 | 987,500 | — | — |
| 2017-07-26 | $80.40 | $174.24 | 1,904,000 | — | — |
| 2017-07-25 | $70.70 | $153.22 | 390,300 | — | — |
| 2017-07-24 | $71.75 | $155.17 | 303,100 | — | — |
| 2017-07-21 | $71.25 | $154.08 | 453,400 | — | — |
| 2017-07-20 | $71.45 | $154.52 | 225,000 | — | — |
| 2017-07-19 | $70.20 | $151.81 | 367,300 | — | — |
| 2017-07-18 | $70.00 | $151.38 | 226,400 | — | — |
| 2017-07-17 | $69.85 | $151.06 | 362,700 | — | — |
| 2017-07-14 | $70.00 | $151.38 | 414,600 | — | — |
| 2017-07-13 | $70.10 | $151.60 | 393,600 | — | — |
| 2017-07-12 | $68.90 | $149.00 | 256,900 | — | — |
| 2017-07-11 | $67.30 | $145.54 | 296,800 | — | — |
| 2017-07-10 | $67.20 | $145.33 | 320,100 | — | — |
| 2017-07-07 | $66.95 | $144.79 | 201,900 | — | — |
| 2017-07-06 | $66.30 | $143.38 | 231,900 | — | — |
| 2017-07-05 | $66.90 | $144.68 | 174,100 | — | — |
| 2017-07-03 | $67.45 | $145.87 | 102,200 | — | — |
| 2017-06-30 | $67.00 | $144.89 | 286,100 | — | — |
| 2017-06-29 | $66.85 | $144.57 | 224,700 | — | — |
| 2017-06-28 | $67.50 | $145.98 | 213,400 | — | — |
| 2017-06-27 | $66.25 | $143.27 | 176,900 | — | — |
| 2017-06-26 | $66.35 | $143.49 | 390,000 | — | — |
| 2017-06-23 | $66.20 | $143.16 | 328,900 | — | — |
| 2017-06-22 | $66.25 | $143.27 | 464,000 | — | — |
| 2017-06-21 | $66.90 | $144.68 | 208,800 | — | — |
| 2017-06-20 | $67.10 | $145.11 | 295,800 | — | — |
| 2017-06-19 | $67.40 | $145.76 | 312,100 | — | — |
| 2017-06-16 | $65.95 | $142.62 | 546,900 | — | — |
| 2017-06-15 | $66.70 | $144.25 | 384,100 | — | — |
| 2017-06-14 | $66.00 | $142.73 | 416,600 | — | — |
| 2017-06-13 | $66.45 | $143.70 | 523,100 | — | — |
| 2017-06-12 | $65.35 | $141.33 | 460,700 | — | — |
| 2017-06-09 | $64.80 | $140.14 | 990,300 | — | — |
| 2017-06-08 | $65.60 | $141.87 | 1,187,300 | — | — |
| 2017-06-07 | $64.55 | $139.60 | 359,000 | — | — |
| 2017-06-06 | $63.80 | $137.97 | 295,700 | — | — |
| 2017-06-05 | $65.05 | $140.68 | 298,500 | — | — |
| 2017-06-02 | $65.15 | $140.89 | 332,100 | — | — |
| 2017-06-01 | $64.05 | $138.51 | 587,500 | — | — |
| 2017-05-31 | $63.10 | $136.46 | 731,400 | — | — |
| 2017-05-30 | $63.60 | $137.54 | 332,600 | — | — |
| 2017-05-26 | $62.70 | $135.59 | 274,800 | — | — |
| 2017-05-25 | $62.15 | $134.41 | 312,900 | — | — |
| 2017-05-24 | $62.00 | $134.08 | 406,800 | — | — |
| 2017-05-23 | $60.80 | $131.49 | 239,300 | — | — |
| 2017-05-22 | $61.05 | $132.03 | 366,800 | — | — |
| 2017-05-19 | $59.35 | $128.35 | 462,100 | — | — |
| 2017-05-18 | $60.00 | $129.76 | 744,300 | — | — |
| 2017-05-17 | $60.00 | $129.76 | 497,600 | — | — |
| 2017-05-16 | $61.55 | $133.11 | 450,200 | — | — |
| 2017-05-15 | $60.85 | $131.27 | 321,200 | — | — |
| 2017-05-12 | $60.95 | $131.49 | 446,500 | — | — |
| 2017-05-11 | $62.55 | $134.94 | 280,600 | — | — |
| 2017-05-10 | $62.85 | $135.58 | 259,500 | — | — |
| 2017-05-09 | $62.35 | $134.51 | 218,400 | — | — |
| 2017-05-08 | $62.10 | $133.97 | 313,900 | — | — |
| 2017-05-05 | $61.20 | $132.02 | 278,300 | — | — |
| 2017-05-04 | $60.80 | $131.16 | 163,000 | — | — |
| 2017-05-03 | $60.50 | $130.51 | 499,600 | — | — |
| 2017-05-02 | $60.15 | $129.76 | 429,200 | — | — |
| 2017-05-01 | $60.80 | $131.16 | 504,200 | — | — |
| 2017-04-28 | $61.40 | $132.46 | 492,500 | — | — |
| 2017-04-27 | $61.70 | $133.10 | 450,700 | — | — |
| 2017-04-26 | $60.30 | $130.08 | 1,099,800 | — | — |
| 2017-04-25 | $58.50 | $126.20 | 508,600 | — | — |
| 2017-04-24 | $57.20 | $123.40 | 399,500 | — | — |
| 2017-04-21 | $56.65 | $122.21 | 514,700 | — | — |
| 2017-04-20 | $57.10 | $123.18 | 313,300 | — | — |
| 2017-04-19 | $57.10 | $123.18 | 266,300 | — | — |
| 2017-04-18 | $57.60 | $124.26 | 291,400 | — | — |
| 2017-04-17 | $57.30 | $123.61 | 250,200 | — | — |
| 2017-04-13 | $56.15 | $121.13 | 370,200 | — | — |
| 2017-04-12 | $56.40 | $121.67 | 510,200 | — | — |
| 2017-04-11 | $55.40 | $119.51 | 438,900 | — | — |
| 2017-04-10 | $55.30 | $119.30 | 343,200 | — | — |
| 2017-04-07 | $54.65 | $117.89 | 378,600 | — | — |
| 2017-04-06 | $53.90 | $116.28 | 292,400 | — | — |
| 2017-04-05 | $53.30 | $114.98 | 417,600 | — | — |
| 2017-04-04 | $53.65 | $115.74 | 206,300 | — | — |
| 2017-04-03 | $53.10 | $114.55 | 416,200 | — | — |
| 2017-03-31 | $53.45 | $115.31 | 298,700 | — | — |
| 2017-03-30 | $53.30 | $114.98 | 283,300 | — | — |
| 2017-03-29 | $53.35 | $115.09 | 152,000 | — | — |
| 2017-03-28 | $53.10 | $114.55 | 309,200 | — | — |
| 2017-03-27 | $52.35 | $112.93 | 298,600 | — | — |
| 2017-03-24 | $51.30 | $110.67 | 334,300 | — | — |
| 2017-03-23 | $51.80 | $111.75 | 227,400 | — | — |
| 2017-03-22 | $52.40 | $113.04 | 260,800 | — | — |
| 2017-03-21 | $52.00 | $112.18 | 269,200 | — | — |
| 2017-03-20 | $52.40 | $113.04 | 132,400 | — | — |
| 2017-03-17 | $52.75 | $113.80 | 469,500 | — | — |
| 2017-03-16 | $52.45 | $113.15 | 262,000 | — | — |
| 2017-03-15 | $52.15 | $112.50 | 479,800 | — | — |
| 2017-03-14 | $53.60 | $115.63 | 488,300 | — | — |
| 2017-03-13 | $53.00 | $114.33 | 341,600 | — | — |
| 2017-03-10 | $52.85 | $114.01 | 365,200 | — | — |
| 2017-03-09 | $52.20 | $112.61 | 275,800 | — | — |
| 2017-03-08 | $51.95 | $112.07 | 279,400 | — | — |
| 2017-03-07 | $52.30 | $112.82 | 515,200 | — | — |
| 2017-03-06 | $51.85 | $111.85 | 743,900 | — | — |
| 2017-03-03 | $52.60 | $113.47 | 1,023,800 | — | — |
| 2017-03-02 | $53.50 | $115.41 | 398,200 | — | — |
| 2017-03-01 | $54.35 | $117.25 | 349,800 | — | — |
| 2017-02-28 | $53.45 | $115.31 | 657,700 | — | — |
| 2017-02-27 | $52.60 | $113.47 | 367,700 | — | — |
| 2017-02-24 | $52.00 | $112.18 | 389,500 | — | — |
| 2017-02-23 | $51.30 | $110.67 | 387,500 | — | — |
| 2017-02-22 | $51.45 | $110.99 | 523,900 | — | — |
| 2017-02-21 | $51.90 | $111.96 | 566,200 | — | — |
| 2017-02-17 | $52.75 | $113.80 | 282,200 | — | — |
| 2017-02-16 | $52.95 | $114.23 | 310,300 | — | — |
| 2017-02-15 | $53.25 | $114.87 | 222,000 | — | — |
| 2017-02-14 | $53.40 | $115.20 | 231,000 | — | — |
| 2017-02-13 | $53.40 | $115.20 | 394,900 | — | — |
| 2017-02-10 | $52.45 | $113.15 | 496,500 | — | — |
| 2017-02-09 | $50.60 | $109.16 | 347,300 | — | — |
| 2017-02-08 | $49.95 | $107.76 | 712,100 | — | — |
| 2017-02-07 | $43.60 | $94.06 | 341,000 | — | — |
| 2017-02-06 | $44.15 | $95.03 | 298,800 | — | — |
| 2017-02-03 | $44.10 | $94.92 | 249,100 | — | — |
| 2017-02-02 | $42.85 | $92.23 | 211,600 | — | — |
| 2017-02-01 | $43.20 | $92.98 | 201,100 | — | — |
| 2017-01-31 | $44.50 | $95.78 | 190,400 | — | — |
| 2017-01-30 | $43.85 | $94.38 | 134,100 | — | — |
| 2017-01-27 | $43.85 | $94.38 | 88,000 | — | — |
| 2017-01-26 | $43.45 | $93.52 | 346,400 | — | — |
| 2017-01-25 | $44.50 | $95.78 | 253,500 | — | — |
| 2017-01-24 | $44.75 | $96.32 | 209,300 | — | — |
| 2017-01-23 | $43.00 | $92.55 | 136,700 | — | — |
| 2017-01-20 | $43.05 | $92.66 | 207,300 | — | — |
| 2017-01-19 | $42.90 | $92.34 | 273,100 | — | — |
| 2017-01-18 | $43.20 | $92.98 | 213,500 | — | — |
| 2017-01-17 | $42.45 | $91.37 | 202,300 | — | — |
| 2017-01-13 | $43.00 | $92.55 | 115,400 | — | — |
| 2017-01-12 | $42.35 | $91.15 | 219,700 | — | — |
| 2017-01-11 | $42.25 | $90.94 | 178,300 | — | — |
| 2017-01-10 | $42.60 | $91.69 | 162,800 | — | — |
| 2017-01-09 | $41.95 | $90.29 | 177,800 | — | — |
| 2017-01-06 | $41.65 | $89.65 | 251,500 | — | — |
| 2017-01-05 | $41.30 | $88.89 | 167,500 | — | — |
| 2017-01-04 | $41.70 | $89.75 | 280,500 | — | — |
| 2017-01-03 | $41.75 | $89.86 | 279,800 | — | — |