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
- 1996-11-26 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 | $82.50 | $120.24 | 539,000 | — | — |
| 2017-12-28 | $82.67 | $120.49 | 737,300 | — | — |
| 2017-12-27 | $82.29 | $119.93 | 729,900 | — | — |
| 2017-12-26 | $81.39 | $118.62 | 352,300 | — | — |
| 2017-12-22 | $81.72 | $119.10 | 475,100 | — | — |
| 2017-12-21 | $81.63 | $118.97 | 929,800 | — | — |
| 2017-12-20 | $81.40 | $118.63 | 884,100 | — | — |
| 2017-12-19 | $81.31 | $118.50 | 853,800 | — | — |
| 2017-12-18 | $80.51 | $117.34 | 916,300 | — | — |
| 2017-12-15 | $80.35 | $117.10 | 1,145,900 | — | — |
| 2017-12-14 | $80.93 | $117.95 | 906,600 | — | — |
| 2017-12-13 | $80.42 | $117.21 | 914,300 | — | — |
| 2017-12-12 | $80.09 | $116.73 | 694,400 | — | — |
| 2017-12-11 | $79.89 | $116.43 | 765,600 | — | — |
| 2017-12-08 | $80.07 | $116.70 | 1,021,900 | — | — |
| 2017-12-07 | $80.06 | $116.68 | 965,700 | — | — |
| 2017-12-06 | $79.83 | $115.88 | 1,126,700 | — | — |
| 2017-12-05 | $79.35 | $115.18 | 1,092,300 | — | — |
| 2017-12-04 | $79.19 | $114.95 | 1,034,400 | — | — |
| 2017-12-01 | $78.67 | $114.19 | 1,448,200 | — | — |
| 2017-11-30 | $77.98 | $113.19 | 2,350,200 | — | — |
| 2017-11-29 | $76.36 | $110.84 | 3,697,700 | — | — |
| 2017-11-28 | $78.04 | $113.28 | 1,175,400 | — | — |
| 2017-11-27 | $78.91 | $114.54 | 1,095,200 | — | — |
| 2017-11-24 | $79.78 | $115.80 | 467,200 | — | — |
| 2017-11-22 | $79.61 | $115.56 | 1,006,500 | — | — |
| 2017-11-21 | $79.77 | $115.79 | 862,200 | — | — |
| 2017-11-20 | $79.50 | $115.40 | 793,000 | — | — |
| 2017-11-17 | $79.77 | $115.79 | 676,700 | — | — |
| 2017-11-16 | $80.01 | $116.14 | 942,200 | — | — |
| 2017-11-15 | $79.83 | $115.88 | 732,700 | — | — |
| 2017-11-14 | $80.18 | $116.38 | 614,600 | — | — |
| 2017-11-13 | $80.33 | $116.60 | 784,800 | — | — |
| 2017-11-10 | $81.00 | $117.57 | 686,400 | — | — |
| 2017-11-09 | $80.65 | $117.07 | 722,200 | — | — |
| 2017-11-08 | $80.40 | $116.70 | 785,300 | — | — |
| 2017-11-07 | $80.14 | $116.33 | 623,700 | — | — |
| 2017-11-06 | $80.34 | $116.62 | 723,600 | — | — |
| 2017-11-03 | $80.27 | $116.51 | 628,500 | — | — |
| 2017-11-02 | $80.33 | $116.60 | 829,200 | — | — |
| 2017-11-01 | $80.02 | $116.15 | 1,236,900 | — | — |
| 2017-10-31 | $80.49 | $116.83 | 858,700 | — | — |
| 2017-10-30 | $81.21 | $117.88 | 908,400 | — | — |
| 2017-10-27 | $81.28 | $117.98 | 1,730,100 | — | — |
| 2017-10-26 | $81.31 | $118.02 | 1,100,700 | — | — |
| 2017-10-25 | $81.44 | $118.21 | 2,604,500 | — | — |
| 2017-10-24 | $83.14 | $120.68 | 1,799,800 | — | — |
| 2017-10-23 | $81.78 | $118.71 | 617,800 | — | — |
| 2017-10-20 | $81.58 | $118.42 | 673,500 | — | — |
| 2017-10-19 | $82.21 | $119.33 | 997,200 | — | — |
| 2017-10-18 | $81.09 | $117.70 | 1,299,800 | — | — |
| 2017-10-17 | $80.08 | $116.24 | 878,400 | — | — |
| 2017-10-16 | $80.23 | $116.46 | 809,500 | — | — |
| 2017-10-13 | $80.79 | $117.27 | 823,600 | — | — |
| 2017-10-12 | $80.88 | $117.40 | 894,700 | — | — |
| 2017-10-11 | $81.05 | $117.65 | 810,800 | — | — |
| 2017-10-10 | $80.75 | $117.21 | 719,500 | — | — |
| 2017-10-09 | $80.46 | $116.79 | 401,600 | — | — |
| 2017-10-06 | $80.45 | $116.78 | 1,345,200 | — | — |
| 2017-10-05 | $80.62 | $117.02 | 756,900 | — | — |
| 2017-10-04 | $81.29 | $117.99 | 709,500 | — | — |
| 2017-10-03 | $81.73 | $118.63 | 860,200 | — | — |
| 2017-10-02 | $82.39 | $119.59 | 1,116,500 | — | — |
| 2017-09-29 | $82.85 | $120.26 | 838,000 | — | — |
| 2017-09-28 | $83.10 | $120.62 | 952,300 | — | — |
| 2017-09-27 | $82.98 | $120.45 | 1,360,300 | — | — |
| 2017-09-26 | $82.01 | $119.04 | 1,042,400 | — | — |
| 2017-09-25 | $81.52 | $118.33 | 982,000 | — | — |
| 2017-09-22 | $81.91 | $118.89 | 1,163,000 | — | — |
| 2017-09-21 | $82.61 | $119.91 | 1,101,000 | — | — |
| 2017-09-20 | $81.99 | $119.01 | 1,148,100 | — | — |
| 2017-09-19 | $82.09 | $119.16 | 864,500 | — | — |
| 2017-09-18 | $81.73 | $118.63 | 1,022,300 | — | — |
| 2017-09-15 | $81.64 | $118.50 | 854,900 | — | — |
| 2017-09-14 | $81.03 | $117.62 | 993,400 | — | — |
| 2017-09-13 | $80.52 | $116.88 | 1,166,700 | — | — |
| 2017-09-12 | $81.85 | $118.81 | 801,900 | — | — |
| 2017-09-11 | $81.91 | $118.89 | 1,021,200 | — | — |
| 2017-09-08 | $81.49 | $118.28 | 781,900 | — | — |
| 2017-09-07 | $81.43 | $118.20 | 853,600 | — | — |
| 2017-09-06 | $81.16 | $117.32 | 1,037,100 | — | — |
| 2017-09-05 | $80.25 | $116.00 | 692,400 | — | — |
| 2017-09-01 | $81.22 | $117.40 | 626,700 | — | — |
| 2017-08-31 | $80.99 | $117.07 | 1,035,200 | — | — |
| 2017-08-30 | $79.76 | $115.29 | 1,252,000 | — | — |
| 2017-08-29 | $79.37 | $114.73 | 1,641,800 | — | — |
| 2017-08-28 | $79.26 | $114.57 | 1,129,900 | — | — |
| 2017-08-25 | $79.56 | $115.00 | 1,122,800 | — | — |
| 2017-08-24 | $79.53 | $114.96 | 713,500 | — | — |
| 2017-08-23 | $79.60 | $115.06 | 806,400 | — | — |
| 2017-08-22 | $80.00 | $115.64 | 1,465,200 | — | — |
| 2017-08-21 | $79.48 | $114.89 | 1,051,600 | — | — |
| 2017-08-18 | $79.50 | $114.92 | 1,517,800 | — | — |
| 2017-08-17 | $79.83 | $115.39 | 1,207,900 | — | — |
| 2017-08-16 | $80.37 | $116.17 | 1,497,200 | — | — |
| 2017-08-15 | $80.11 | $115.80 | 1,360,300 | — | — |
| 2017-08-14 | $80.37 | $116.17 | 947,100 | — | — |
| 2017-08-11 | $79.50 | $114.92 | 1,220,300 | — | — |
| 2017-08-10 | $79.03 | $114.24 | 718,800 | — | — |
| 2017-08-09 | $80.04 | $115.70 | 1,106,300 | — | — |
| 2017-08-08 | $80.08 | $115.76 | 1,055,900 | — | — |
| 2017-08-07 | $79.85 | $115.42 | 539,000 | — | — |
| 2017-08-04 | $79.32 | $114.66 | 1,119,200 | — | — |
| 2017-08-03 | $79.62 | $115.09 | 1,189,000 | — | — |
| 2017-08-02 | $80.31 | $116.09 | 876,000 | — | — |
| 2017-08-01 | $79.60 | $115.06 | 1,301,400 | — | — |
| 2017-07-31 | $79.02 | $114.22 | 1,019,600 | — | — |
| 2017-07-28 | $79.12 | $114.37 | 1,003,200 | — | — |
| 2017-07-27 | $78.80 | $113.91 | 1,479,800 | — | — |
| 2017-07-26 | $79.59 | $115.05 | 2,777,100 | — | — |
| 2017-07-25 | $81.12 | $117.26 | 1,133,700 | — | — |
| 2017-07-24 | $81.37 | $117.62 | 852,700 | — | — |
| 2017-07-21 | $81.98 | $118.50 | 938,800 | — | — |
| 2017-07-20 | $82.01 | $118.55 | 1,366,900 | — | — |
| 2017-07-19 | $82.54 | $119.31 | 1,091,500 | — | — |
| 2017-07-18 | $83.69 | $120.97 | 732,500 | — | — |
| 2017-07-17 | $83.36 | $120.50 | 781,200 | — | — |
| 2017-07-14 | $83.68 | $120.96 | 773,000 | — | — |
| 2017-07-13 | $83.37 | $120.51 | 869,800 | — | — |
| 2017-07-12 | $83.85 | $121.21 | 2,311,000 | — | — |
| 2017-07-11 | $82.59 | $119.38 | 1,429,800 | — | — |
| 2017-07-10 | $82.60 | $119.40 | 491,400 | — | — |
| 2017-07-07 | $82.23 | $118.86 | 738,100 | — | — |
| 2017-07-06 | $81.39 | $117.65 | 1,011,900 | — | — |
| 2017-07-05 | $81.88 | $118.36 | 796,200 | — | — |
| 2017-07-03 | $82.04 | $118.59 | 505,000 | — | — |
| 2017-06-30 | $81.05 | $117.16 | 863,600 | — | — |
| 2017-06-29 | $81.09 | $117.22 | 907,500 | — | — |
| 2017-06-28 | $82.55 | $119.33 | 787,200 | — | — |
| 2017-06-27 | $81.20 | $117.37 | 642,900 | — | — |
| 2017-06-26 | $80.86 | $116.88 | 582,600 | — | — |
| 2017-06-23 | $80.39 | $116.20 | 826,100 | — | — |
| 2017-06-22 | $79.83 | $115.39 | 1,124,100 | — | — |
| 2017-06-21 | $79.58 | $115.03 | 852,100 | — | — |
| 2017-06-20 | $79.92 | $115.52 | 827,700 | — | — |
| 2017-06-19 | $81.21 | $117.39 | 1,031,100 | — | — |
| 2017-06-16 | $81.77 | $118.20 | 1,442,600 | — | — |
| 2017-06-15 | $79.68 | $115.18 | 1,003,000 | — | — |
| 2017-06-14 | $78.95 | $114.12 | 1,221,200 | — | — |
| 2017-06-13 | $79.57 | $115.02 | 847,800 | — | — |
| 2017-06-12 | $79.44 | $114.83 | 1,170,500 | — | — |
| 2017-06-09 | $79.21 | $114.50 | 1,454,500 | — | — |
| 2017-06-08 | $79.39 | $114.76 | 701,700 | — | — |
| 2017-06-07 | $78.11 | $112.91 | 600,600 | — | — |
| 2017-06-06 | $78.86 | $113.55 | 661,800 | — | — |
| 2017-06-05 | $78.83 | $113.51 | 862,900 | — | — |
| 2017-06-02 | $78.45 | $112.96 | 577,700 | — | — |
| 2017-06-01 | $78.58 | $113.15 | 751,300 | — | — |
| 2017-05-31 | $77.43 | $111.49 | 1,760,500 | — | — |
| 2017-05-30 | $77.67 | $111.83 | 729,000 | — | — |
| 2017-05-26 | $77.01 | $110.88 | 928,100 | — | — |
| 2017-05-25 | $77.48 | $111.56 | 1,220,900 | — | — |
| 2017-05-24 | $76.39 | $109.99 | 829,500 | — | — |
| 2017-05-23 | $75.55 | $108.78 | 1,716,500 | — | — |
| 2017-05-22 | $75.69 | $108.98 | 542,900 | — | — |
| 2017-05-19 | $74.87 | $107.80 | 980,300 | — | — |
| 2017-05-18 | $73.45 | $105.76 | 1,439,900 | — | — |
| 2017-05-17 | $72.90 | $104.97 | 1,141,600 | — | — |
| 2017-05-16 | $75.31 | $108.44 | 1,454,200 | — | — |
| 2017-05-15 | $75.46 | $108.65 | 1,054,300 | — | — |
| 2017-05-12 | $74.13 | $106.74 | 483,100 | — | — |
| 2017-05-11 | $73.93 | $106.45 | 684,300 | — | — |
| 2017-05-10 | $74.69 | $107.54 | 728,100 | — | — |
| 2017-05-09 | $74.21 | $106.85 | 780,100 | — | — |
| 2017-05-08 | $74.43 | $107.17 | 871,900 | — | — |
| 2017-05-05 | $74.64 | $107.47 | 909,100 | — | — |
| 2017-05-04 | $73.52 | $105.86 | 857,100 | — | — |
| 2017-05-03 | $73.57 | $105.93 | 848,500 | — | — |
| 2017-05-02 | $73.87 | $106.36 | 1,040,000 | — | — |
| 2017-05-01 | $73.13 | $105.30 | 1,144,900 | — | — |
| 2017-04-28 | $72.29 | $104.09 | 1,265,000 | — | — |
| 2017-04-27 | $72.31 | $104.12 | 1,634,700 | — | — |
| 2017-04-26 | $72.39 | $104.23 | 2,549,000 | — | — |
| 2017-04-25 | $73.10 | $105.25 | 3,099,700 | — | — |
| 2017-04-24 | $75.66 | $108.94 | 1,238,200 | — | — |
| 2017-04-21 | $74.72 | $107.59 | 868,100 | — | — |
| 2017-04-20 | $74.48 | $107.24 | 1,423,000 | — | — |
| 2017-04-19 | $73.22 | $105.43 | 892,200 | — | — |
| 2017-04-18 | $73.56 | $105.92 | 941,900 | — | — |
| 2017-04-17 | $74.07 | $106.65 | 851,000 | — | — |
| 2017-04-13 | $72.89 | $104.95 | 996,800 | — | — |
| 2017-04-12 | $73.36 | $105.63 | 1,000,900 | — | — |
| 2017-04-11 | $73.96 | $106.49 | 1,320,000 | — | — |
| 2017-04-10 | $74.59 | $107.40 | 1,647,000 | — | — |
| 2017-04-07 | $73.39 | $105.67 | 1,562,900 | — | — |
| 2017-04-06 | $73.88 | $106.38 | 832,800 | — | — |
| 2017-04-05 | $73.43 | $105.73 | 1,453,000 | — | — |
| 2017-04-04 | $73.82 | $106.29 | 1,040,500 | — | — |
| 2017-04-03 | $73.09 | $105.24 | 1,041,100 | — | — |
| 2017-03-31 | $73.93 | $106.45 | 970,100 | — | — |
| 2017-03-30 | $73.96 | $106.49 | 547,100 | — | — |
| 2017-03-29 | $73.78 | $106.23 | 445,600 | — | — |
| 2017-03-28 | $73.84 | $106.32 | 935,900 | — | — |
| 2017-03-27 | $72.64 | $104.59 | 800,600 | — | — |
| 2017-03-24 | $72.31 | $104.12 | 488,700 | — | — |
| 2017-03-23 | $72.44 | $104.30 | 1,002,600 | — | — |
| 2017-03-22 | $71.76 | $103.33 | 858,400 | — | — |
| 2017-03-21 | $71.35 | $102.73 | 1,922,100 | — | — |
| 2017-03-20 | $72.00 | $103.67 | 1,547,900 | — | — |
| 2017-03-17 | $72.16 | $103.90 | 1,292,600 | — | — |
| 2017-03-16 | $72.21 | $103.97 | 841,800 | — | — |
| 2017-03-15 | $72.61 | $104.55 | 918,100 | — | — |
| 2017-03-14 | $71.32 | $102.69 | 1,017,700 | — | — |
| 2017-03-13 | $72.81 | $104.84 | 804,900 | — | — |
| 2017-03-10 | $72.35 | $104.17 | 933,900 | — | — |
| 2017-03-09 | $71.70 | $103.24 | 801,100 | — | — |
| 2017-03-08 | $71.55 | $103.02 | 1,046,800 | — | — |
| 2017-03-07 | $72.43 | $103.85 | 1,201,100 | — | — |
| 2017-03-06 | $72.35 | $103.73 | 1,058,700 | — | — |
| 2017-03-03 | $72.01 | $103.24 | 976,000 | — | — |
| 2017-03-02 | $70.94 | $101.71 | 1,064,100 | — | — |
| 2017-03-01 | $71.10 | $101.94 | 1,409,400 | — | — |
| 2017-02-28 | $69.77 | $100.03 | 1,335,800 | — | — |
| 2017-02-27 | $71.03 | $101.84 | 1,452,900 | — | — |
| 2017-02-24 | $70.47 | $101.04 | 1,556,400 | — | — |
| 2017-02-23 | $71.19 | $102.07 | 1,180,600 | — | — |
| 2017-02-22 | $72.17 | $103.47 | 1,583,200 | — | — |
| 2017-02-21 | $71.96 | $103.17 | 658,900 | — | — |
| 2017-02-17 | $71.66 | $102.74 | 559,800 | — | — |
| 2017-02-16 | $71.56 | $102.60 | 1,220,800 | — | — |
| 2017-02-15 | $71.49 | $102.50 | 1,070,300 | — | — |
| 2017-02-14 | $71.53 | $102.56 | 645,500 | — | — |
| 2017-02-13 | $71.48 | $102.48 | 706,100 | — | — |
| 2017-02-10 | $70.54 | $101.14 | 533,200 | — | — |
| 2017-02-09 | $69.70 | $99.93 | 717,700 | — | — |
| 2017-02-08 | $69.32 | $99.39 | 678,900 | — | — |
| 2017-02-07 | $69.10 | $99.07 | 770,700 | — | — |
| 2017-02-06 | $68.61 | $98.37 | 874,400 | — | — |
| 2017-02-03 | $69.32 | $99.39 | 942,900 | — | — |
| 2017-02-02 | $68.92 | $98.81 | 1,278,700 | — | — |
| 2017-02-01 | $69.07 | $99.03 | 1,300,400 | — | — |
| 2017-01-31 | $69.52 | $99.67 | 1,401,800 | — | — |
| 2017-01-30 | $69.77 | $100.03 | 980,800 | — | — |
| 2017-01-27 | $70.30 | $100.79 | 761,100 | — | — |
| 2017-01-26 | $70.13 | $100.55 | 1,294,400 | — | — |
| 2017-01-25 | $69.99 | $100.35 | 2,649,400 | — | — |
| 2017-01-24 | $71.13 | $101.98 | 2,110,700 | — | — |
| 2017-01-23 | $70.28 | $100.76 | 1,077,000 | — | — |
| 2017-01-20 | $70.12 | $100.53 | 1,328,100 | — | — |
| 2017-01-19 | $68.82 | $98.67 | 2,520,300 | — | — |
| 2017-01-18 | $69.75 | $100.00 | 1,349,700 | — | — |
| 2017-01-17 | $70.30 | $100.79 | 1,201,000 | — | — |
| 2017-01-13 | $71.00 | $101.80 | 629,600 | — | — |
| 2017-01-12 | $70.57 | $101.18 | 1,208,200 | — | — |
| 2017-01-11 | $70.50 | $101.08 | 891,100 | — | — |
| 2017-01-10 | $69.29 | $99.34 | 757,700 | — | — |
| 2017-01-09 | $68.77 | $98.60 | 947,500 | — | — |
| 2017-01-06 | $69.12 | $99.10 | 961,800 | — | — |
| 2017-01-05 | $69.45 | $99.57 | 925,400 | — | — |
| 2017-01-04 | $68.92 | $98.81 | 1,193,700 | — | — |
| 2017-01-03 | $67.35 | $96.56 | 766,200 | — | — |