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
- 1996-10-16 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 | $77.60 | $155.47 | 195,200 | — | — |
| 2017-12-28 | $78.15 | $156.14 | 156,900 | — | — |
| 2017-12-27 | $77.85 | $155.54 | 142,800 | — | — |
| 2017-12-26 | $77.90 | $155.64 | 221,800 | — | — |
| 2017-12-22 | $77.45 | $154.74 | 127,700 | — | — |
| 2017-12-21 | $77.20 | $154.24 | 210,200 | — | — |
| 2017-12-20 | $77.50 | $154.84 | 140,600 | — | — |
| 2017-12-19 | $77.65 | $155.14 | 275,800 | — | — |
| 2017-12-18 | $77.70 | $155.24 | 224,400 | — | — |
| 2017-12-15 | $76.20 | $152.24 | 243,000 | — | — |
| 2017-12-14 | $75.75 | $151.34 | 200,100 | — | — |
| 2017-12-13 | $75.90 | $151.64 | 295,600 | — | — |
| 2017-12-12 | $77.00 | $153.84 | 107,800 | — | — |
| 2017-12-11 | $77.50 | $154.84 | 206,500 | — | — |
| 2017-12-08 | $78.45 | $156.74 | 172,800 | — | — |
| 2017-12-07 | $78.05 | $155.94 | 336,500 | — | — |
| 2017-12-06 | $77.80 | $155.44 | 256,200 | — | — |
| 2017-12-05 | $78.20 | $156.24 | 148,900 | — | — |
| 2017-12-04 | $78.70 | $157.24 | 150,000 | — | — |
| 2017-12-01 | $77.85 | $155.54 | 160,200 | — | — |
| 2017-11-30 | $78.50 | $156.84 | 169,100 | — | — |
| 2017-11-29 | $78.20 | $156.24 | 140,200 | — | — |
| 2017-11-28 | $78.30 | $156.44 | 235,300 | — | — |
| 2017-11-27 | $77.10 | $154.04 | 127,100 | — | — |
| 2017-11-24 | $77.35 | $154.54 | 54,000 | — | — |
| 2017-11-22 | $77.15 | $154.14 | 90,500 | — | — |
| 2017-11-21 | $77.20 | $154.24 | 126,100 | — | — |
| 2017-11-20 | $76.15 | $152.14 | 95,600 | — | — |
| 2017-11-17 | $75.90 | $151.64 | 194,100 | — | — |
| 2017-11-16 | $75.60 | $151.04 | 142,700 | — | — |
| 2017-11-15 | $74.05 | $147.95 | 173,300 | — | — |
| 2017-11-14 | $74.35 | $148.55 | 207,200 | — | — |
| 2017-11-13 | $74.10 | $148.05 | 316,400 | — | — |
| 2017-11-10 | $74.10 | $148.05 | 167,500 | — | — |
| 2017-11-09 | $73.05 | $145.95 | 176,600 | — | — |
| 2017-11-08 | $73.45 | $146.75 | 228,600 | — | — |
| 2017-11-07 | $73.80 | $147.45 | 552,800 | — | — |
| 2017-11-06 | $73.80 | $147.45 | 350,000 | — | — |
| 2017-11-03 | $69.80 | $139.46 | 587,400 | — | — |
| 2017-11-02 | $69.80 | $139.46 | 131,200 | — | — |
| 2017-11-01 | $69.75 | $139.36 | 161,600 | — | — |
| 2017-10-31 | $69.75 | $139.36 | 338,500 | — | — |
| 2017-10-30 | $70.00 | $139.86 | 159,600 | — | — |
| 2017-10-27 | $69.90 | $139.66 | 136,300 | — | — |
| 2017-10-26 | $69.75 | $139.36 | 331,800 | — | — |
| 2017-10-25 | $67.75 | $135.36 | 238,600 | — | — |
| 2017-10-24 | $67.60 | $135.06 | 190,000 | — | — |
| 2017-10-23 | $67.25 | $134.36 | 162,800 | — | — |
| 2017-10-20 | $67.95 | $135.76 | 124,700 | — | — |
| 2017-10-19 | $68.45 | $136.76 | 177,600 | — | — |
| 2017-10-18 | $68.20 | $136.26 | 234,300 | — | — |
| 2017-10-17 | $68.30 | $136.46 | 271,500 | — | — |
| 2017-10-16 | $67.60 | $135.06 | 181,000 | — | — |
| 2017-10-13 | $67.35 | $134.56 | 98,100 | — | — |
| 2017-10-12 | $67.35 | $134.56 | 146,000 | — | — |
| 2017-10-11 | $67.20 | $134.26 | 152,900 | — | — |
| 2017-10-10 | $66.75 | $133.36 | 148,900 | — | — |
| 2017-10-09 | $66.60 | $133.06 | 114,800 | — | — |
| 2017-10-06 | $65.45 | $130.77 | 94,400 | — | — |
| 2017-10-05 | $64.95 | $129.77 | 98,100 | — | — |
| 2017-10-04 | $64.00 | $127.87 | 99,200 | — | — |
| 2017-10-03 | $63.85 | $127.57 | 213,500 | — | — |
| 2017-10-02 | $63.75 | $127.37 | 171,700 | — | — |
| 2017-09-29 | $63.90 | $127.67 | 185,500 | — | — |
| 2017-09-28 | $64.05 | $127.54 | 132,800 | — | — |
| 2017-09-27 | $63.45 | $126.34 | 137,800 | — | — |
| 2017-09-26 | $63.25 | $125.95 | 97,900 | — | — |
| 2017-09-25 | $63.25 | $125.95 | 107,600 | — | — |
| 2017-09-22 | $63.25 | $125.95 | 111,000 | — | — |
| 2017-09-21 | $62.65 | $124.75 | 80,200 | — | — |
| 2017-09-20 | $62.20 | $123.85 | 224,900 | — | — |
| 2017-09-19 | $61.55 | $122.56 | 117,400 | — | — |
| 2017-09-18 | $61.60 | $122.66 | 87,200 | — | — |
| 2017-09-15 | $61.45 | $122.36 | 147,700 | — | — |
| 2017-09-14 | $62.00 | $123.46 | 127,200 | — | — |
| 2017-09-13 | $62.00 | $123.46 | 115,000 | — | — |
| 2017-09-12 | $61.71 | $122.88 | 71,600 | — | — |
| 2017-09-11 | $61.10 | $121.66 | 113,700 | — | — |
| 2017-09-08 | $61.10 | $121.66 | 99,300 | — | — |
| 2017-09-07 | $60.20 | $119.87 | 182,900 | — | — |
| 2017-09-06 | $61.00 | $121.47 | 277,400 | — | — |
| 2017-09-05 | $60.40 | $120.27 | 127,000 | — | — |
| 2017-09-01 | $62.00 | $123.46 | 109,100 | — | — |
| 2017-08-31 | $62.05 | $123.56 | 137,700 | — | — |
| 2017-08-30 | $61.10 | $121.66 | 122,700 | — | — |
| 2017-08-29 | $60.15 | $119.77 | 82,700 | — | — |
| 2017-08-28 | $60.65 | $120.77 | 90,100 | — | — |
| 2017-08-25 | $60.60 | $120.67 | 76,100 | — | — |
| 2017-08-24 | $60.85 | $121.17 | 92,200 | — | — |
| 2017-08-23 | $60.50 | $120.47 | 100,400 | — | — |
| 2017-08-22 | $61.50 | $122.46 | 62,100 | — | — |
| 2017-08-21 | $60.75 | $120.97 | 66,800 | — | — |
| 2017-08-18 | $60.40 | $120.27 | 74,500 | — | — |
| 2017-08-17 | $60.60 | $120.67 | 84,100 | — | — |
| 2017-08-16 | $61.75 | $122.96 | 113,800 | — | — |
| 2017-08-15 | $61.44 | $122.34 | 89,700 | — | — |
| 2017-08-14 | $61.55 | $122.56 | 112,300 | — | — |
| 2017-08-11 | $61.20 | $121.86 | 202,900 | — | — |
| 2017-08-10 | $60.05 | $119.57 | 172,000 | — | — |
| 2017-08-09 | $60.50 | $120.47 | 218,700 | — | — |
| 2017-08-08 | $60.95 | $121.37 | 308,700 | — | — |
| 2017-08-07 | $62.98 | $125.41 | 140,500 | — | — |
| 2017-08-04 | $62.65 | $124.75 | 222,600 | — | — |
| 2017-08-03 | $62.10 | $123.66 | 294,800 | — | — |
| 2017-08-02 | $62.55 | $124.55 | 455,900 | — | — |
| 2017-08-01 | $65.20 | $129.83 | 199,500 | — | — |
| 2017-07-31 | $64.65 | $128.73 | 145,100 | — | — |
| 2017-07-28 | $64.55 | $128.53 | 116,100 | — | — |
| 2017-07-27 | $64.55 | $128.53 | 155,200 | — | — |
| 2017-07-26 | $64.00 | $127.44 | 115,900 | — | — |
| 2017-07-25 | $64.35 | $128.14 | 238,300 | — | — |
| 2017-07-24 | $64.15 | $127.74 | 126,700 | — | — |
| 2017-07-21 | $64.19 | $127.82 | 168,700 | — | — |
| 2017-07-20 | $64.50 | $128.43 | 114,600 | — | — |
| 2017-07-19 | $64.90 | $129.23 | 114,100 | — | — |
| 2017-07-18 | $65.25 | $129.93 | 116,800 | — | — |
| 2017-07-17 | $64.60 | $128.63 | 159,500 | — | — |
| 2017-07-14 | $64.20 | $127.84 | 153,200 | — | — |
| 2017-07-13 | $63.90 | $127.24 | 353,100 | — | — |
| 2017-07-12 | $63.10 | $125.65 | 294,000 | — | — |
| 2017-07-11 | $62.65 | $124.75 | 232,200 | — | — |
| 2017-07-10 | $62.65 | $124.75 | 309,800 | — | — |
| 2017-07-07 | $63.35 | $126.14 | 211,000 | — | — |
| 2017-07-06 | $63.90 | $127.24 | 251,500 | — | — |
| 2017-07-05 | $64.35 | $128.14 | 160,300 | — | — |
| 2017-07-03 | $64.15 | $127.74 | 99,300 | — | — |
| 2017-06-30 | $64.25 | $127.94 | 203,700 | — | — |
| 2017-06-29 | $64.30 | $128.04 | 260,700 | — | — |
| 2017-06-28 | $65.55 | $130.10 | 121,200 | — | — |
| 2017-06-27 | $65.15 | $129.30 | 147,900 | — | — |
| 2017-06-26 | $66.25 | $131.49 | 118,100 | — | — |
| 2017-06-23 | $66.70 | $132.38 | 399,100 | — | — |
| 2017-06-22 | $65.35 | $129.70 | 111,800 | — | — |
| 2017-06-21 | $65.90 | $130.79 | 102,200 | — | — |
| 2017-06-20 | $65.90 | $130.79 | 125,500 | — | — |
| 2017-06-19 | $67.40 | $133.77 | 234,600 | — | — |
| 2017-06-16 | $66.50 | $131.98 | 348,400 | — | — |
| 2017-06-15 | $66.80 | $132.58 | 149,600 | — | — |
| 2017-06-14 | $66.61 | $132.20 | 152,700 | — | — |
| 2017-06-13 | $66.00 | $130.99 | 164,600 | — | — |
| 2017-06-12 | $65.00 | $129.01 | 220,900 | — | — |
| 2017-06-09 | $64.15 | $127.32 | 180,500 | — | — |
| 2017-06-08 | $65.05 | $129.10 | 232,100 | — | — |
| 2017-06-07 | $64.70 | $128.41 | 139,500 | — | — |
| 2017-06-06 | $64.95 | $128.91 | 280,300 | — | — |
| 2017-06-05 | $65.10 | $129.20 | 196,100 | — | — |
| 2017-06-02 | $66.10 | $131.19 | 262,500 | — | — |
| 2017-06-01 | $65.50 | $130.00 | 227,000 | — | — |
| 2017-05-31 | $64.95 | $128.91 | 200,500 | — | — |
| 2017-05-30 | $64.80 | $128.61 | 139,800 | — | — |
| 2017-05-26 | $65.60 | $130.20 | 88,700 | — | — |
| 2017-05-25 | $65.15 | $129.30 | 164,000 | — | — |
| 2017-05-24 | $64.85 | $128.71 | 101,900 | — | — |
| 2017-05-23 | $64.95 | $128.91 | 183,000 | — | — |
| 2017-05-22 | $64.85 | $128.71 | 219,800 | — | — |
| 2017-05-19 | $64.31 | $127.64 | 216,300 | — | — |
| 2017-05-18 | $63.00 | $125.04 | 382,200 | — | — |
| 2017-05-17 | $62.45 | $123.94 | 232,900 | — | — |
| 2017-05-16 | $62.60 | $124.24 | 158,600 | — | — |
| 2017-05-15 | $62.50 | $124.04 | 119,000 | — | — |
| 2017-05-12 | $61.88 | $122.81 | 109,300 | — | — |
| 2017-05-11 | $62.45 | $123.94 | 96,600 | — | — |
| 2017-05-10 | $62.75 | $124.54 | 201,200 | — | — |
| 2017-05-09 | $62.75 | $124.54 | 158,300 | — | — |
| 2017-05-08 | $61.60 | $122.26 | 201,500 | — | — |
| 2017-05-05 | $62.30 | $123.65 | 441,300 | — | — |
| 2017-05-04 | $66.10 | $131.19 | 312,600 | — | — |
| 2017-05-03 | $64.90 | $128.81 | 255,500 | — | — |
| 2017-05-02 | $65.15 | $129.30 | 231,900 | — | — |
| 2017-05-01 | $64.35 | $127.72 | 369,300 | — | — |
| 2017-04-28 | $62.70 | $124.44 | 281,500 | — | — |
| 2017-04-27 | $64.80 | $128.61 | 257,000 | — | — |
| 2017-04-26 | $63.85 | $126.72 | 235,900 | — | — |
| 2017-04-25 | $63.50 | $126.03 | 245,300 | — | — |
| 2017-04-24 | $63.40 | $125.83 | 197,000 | — | — |
| 2017-04-21 | $62.95 | $124.94 | 152,500 | — | — |
| 2017-04-20 | $63.25 | $125.53 | 107,500 | — | — |
| 2017-04-19 | $62.85 | $124.74 | 272,300 | — | — |
| 2017-04-18 | $62.35 | $123.75 | 109,600 | — | — |
| 2017-04-17 | $62.60 | $124.24 | 153,300 | — | — |
| 2017-04-13 | $62.45 | $123.94 | 126,400 | — | — |
| 2017-04-12 | $62.75 | $124.54 | 113,300 | — | — |
| 2017-04-11 | $62.60 | $124.24 | 294,700 | — | — |
| 2017-04-10 | $62.30 | $123.65 | 137,000 | — | — |
| 2017-04-07 | $62.30 | $123.65 | 298,700 | — | — |
| 2017-04-06 | $62.80 | $124.64 | 199,600 | — | — |
| 2017-04-05 | $62.75 | $124.54 | 188,000 | — | — |
| 2017-04-04 | $62.30 | $123.65 | 165,800 | — | — |
| 2017-04-03 | $62.50 | $124.04 | 257,200 | — | — |
| 2017-03-31 | $62.60 | $124.24 | 218,700 | — | — |
| 2017-03-30 | $63.15 | $125.33 | 157,400 | — | — |
| 2017-03-29 | $63.30 | $125.21 | 213,400 | — | — |
| 2017-03-28 | $62.85 | $124.31 | 158,200 | — | — |
| 2017-03-27 | $62.35 | $123.33 | 203,200 | — | — |
| 2017-03-24 | $62.55 | $123.72 | 147,400 | — | — |
| 2017-03-23 | $62.60 | $123.82 | 154,100 | — | — |
| 2017-03-22 | $62.35 | $123.33 | 131,600 | — | — |
| 2017-03-21 | $61.50 | $121.64 | 320,700 | — | — |
| 2017-03-20 | $62.90 | $124.41 | 147,600 | — | — |
| 2017-03-17 | $63.20 | $125.01 | 172,600 | — | — |
| 2017-03-16 | $62.90 | $124.41 | 118,200 | — | — |
| 2017-03-15 | $63.25 | $125.11 | 163,400 | — | — |
| 2017-03-14 | $62.35 | $123.33 | 150,700 | — | — |
| 2017-03-13 | $62.30 | $123.23 | 130,200 | — | — |
| 2017-03-10 | $62.25 | $123.13 | 139,800 | — | — |
| 2017-03-09 | $61.75 | $122.14 | 156,900 | — | — |
| 2017-03-08 | $61.60 | $121.84 | 132,000 | — | — |
| 2017-03-07 | $61.86 | $122.36 | 238,300 | — | — |
| 2017-03-06 | $62.25 | $123.13 | 288,300 | — | — |
| 2017-03-03 | $61.90 | $122.44 | 328,400 | — | — |
| 2017-03-02 | $61.65 | $121.94 | 220,700 | — | — |
| 2017-03-01 | $61.40 | $121.45 | 302,900 | — | — |
| 2017-02-28 | $60.60 | $119.86 | 297,900 | — | — |
| 2017-02-27 | $60.90 | $120.46 | 306,800 | — | — |
| 2017-02-24 | $60.50 | $119.67 | 235,300 | — | — |
| 2017-02-23 | $60.61 | $119.88 | 325,900 | — | — |
| 2017-02-22 | $61.30 | $121.25 | 500,300 | — | — |
| 2017-02-21 | $61.35 | $121.35 | 463,100 | — | — |
| 2017-02-17 | $62.30 | $123.23 | 479,100 | — | — |
| 2017-02-16 | $62.55 | $123.72 | 692,800 | — | — |
| 2017-02-15 | $57.85 | $114.43 | 489,100 | — | — |
| 2017-02-14 | $57.10 | $112.94 | 176,000 | — | — |
| 2017-02-13 | $57.10 | $112.94 | 153,900 | — | — |
| 2017-02-10 | $57.00 | $112.74 | 93,900 | — | — |
| 2017-02-09 | $56.66 | $112.07 | 172,800 | — | — |
| 2017-02-08 | $56.20 | $111.16 | 139,800 | — | — |
| 2017-02-07 | $55.90 | $110.57 | 125,000 | — | — |
| 2017-02-06 | $55.65 | $110.07 | 89,900 | — | — |
| 2017-02-03 | $56.05 | $110.86 | 88,200 | — | — |
| 2017-02-02 | $55.55 | $109.88 | 116,100 | — | — |
| 2017-02-01 | $55.60 | $109.97 | 207,400 | — | — |
| 2017-01-31 | $55.50 | $109.78 | 164,000 | — | — |
| 2017-01-30 | $55.50 | $109.78 | 139,500 | — | — |
| 2017-01-27 | $56.05 | $110.86 | 119,600 | — | — |
| 2017-01-26 | $56.10 | $110.96 | 91,700 | — | — |
| 2017-01-25 | $55.75 | $110.27 | 134,200 | — | — |
| 2017-01-24 | $55.55 | $109.88 | 207,800 | — | — |
| 2017-01-23 | $55.20 | $109.18 | 168,100 | — | — |
| 2017-01-20 | $55.20 | $109.18 | 318,500 | — | — |
| 2017-01-19 | $54.45 | $107.70 | 354,200 | — | — |
| 2017-01-18 | $54.30 | $107.40 | 441,400 | — | — |
| 2017-01-17 | $53.50 | $105.82 | 261,100 | — | — |
| 2017-01-13 | $54.40 | $107.60 | 310,400 | — | — |
| 2017-01-12 | $54.40 | $107.60 | 304,400 | — | — |
| 2017-01-11 | $54.15 | $107.11 | 211,900 | — | — |
| 2017-01-10 | $54.50 | $107.80 | 326,900 | — | — |
| 2017-01-09 | $54.10 | $107.01 | 409,700 | — | — |
| 2017-01-06 | $54.50 | $107.80 | 341,400 | — | — |
| 2017-01-05 | $54.85 | $108.49 | 376,300 | — | — |
| 2017-01-04 | $56.00 | $110.77 | 332,700 | — | — |
| 2017-01-03 | $55.30 | $109.38 | 441,200 | — | — |