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
- 2009-11-13 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 | $93.01 | $96.33 | 2,320,600 | — | — |
| 2017-12-28 | $92.58 | $95.89 | 1,016,000 | — | — |
| 2017-12-27 | $92.62 | $95.93 | 1,921,900 | — | — |
| 2017-12-26 | $92.48 | $95.79 | 1,258,100 | — | — |
| 2017-12-22 | $92.91 | $96.23 | 2,673,000 | — | — |
| 2017-12-21 | $91.64 | $94.92 | 2,356,100 | — | — |
| 2017-12-20 | $91.73 | $95.01 | 4,053,000 | — | — |
| 2017-12-19 | $92.10 | $95.39 | 1,794,600 | — | — |
| 2017-12-18 | $92.55 | $95.86 | 1,910,900 | — | — |
| 2017-12-15 | $90.93 | $94.18 | 4,253,300 | — | — |
| 2017-12-14 | $90.79 | $94.03 | 2,493,700 | — | — |
| 2017-12-13 | $91.64 | $94.92 | 2,373,900 | — | — |
| 2017-12-12 | $91.23 | $94.49 | 3,693,700 | — | — |
| 2017-12-11 | $93.35 | $96.69 | 2,845,800 | — | — |
| 2017-12-08 | $93.38 | $96.72 | 2,529,200 | — | — |
| 2017-12-07 | $93.37 | $96.71 | 6,483,000 | — | — |
| 2017-12-06 | $90.85 | $94.10 | 3,743,000 | — | — |
| 2017-12-05 | $90.37 | $93.60 | 2,650,300 | — | — |
| 2017-12-04 | $90.77 | $94.01 | 3,608,200 | — | — |
| 2017-12-01 | $87.98 | $91.12 | 3,151,800 | — | — |
| 2017-11-30 | $88.08 | $91.23 | 3,588,100 | — | — |
| 2017-11-29 | $88.68 | $91.85 | 4,224,800 | — | — |
| 2017-11-28 | $87.73 | $90.87 | 2,473,700 | — | — |
| 2017-11-27 | $86.35 | $89.44 | 2,932,100 | — | — |
| 2017-11-24 | $86.28 | $89.36 | 1,177,800 | — | — |
| 2017-11-22 | $87.23 | $90.35 | 1,511,700 | — | — |
| 2017-11-21 | $86.65 | $89.75 | 2,909,800 | — | — |
| 2017-11-20 | $86.94 | $90.05 | 3,270,800 | — | — |
| 2017-11-17 | $85.50 | $88.56 | 2,492,000 | — | — |
| 2017-11-16 | $84.91 | $87.94 | 3,513,300 | — | — |
| 2017-11-15 | $82.30 | $85.24 | 2,244,700 | — | — |
| 2017-11-14 | $83.25 | $86.23 | 2,757,800 | — | — |
| 2017-11-13 | $83.55 | $86.54 | 2,794,400 | — | — |
| 2017-11-10 | $84.15 | $87.16 | 3,666,200 | — | — |
| 2017-11-09 | $81.91 | $84.84 | 2,275,500 | — | — |
| 2017-11-08 | $80.70 | $83.58 | 1,150,900 | — | — |
| 2017-11-07 | $80.66 | $83.54 | 1,859,900 | — | — |
| 2017-11-06 | $80.68 | $83.56 | 1,496,400 | — | — |
| 2017-11-03 | $81.87 | $84.80 | 2,006,700 | — | — |
| 2017-11-02 | $82.51 | $85.46 | 1,863,100 | — | — |
| 2017-11-01 | $81.23 | $84.13 | 1,487,400 | — | — |
| 2017-10-31 | $80.84 | $83.73 | 2,260,600 | — | — |
| 2017-10-30 | $81.23 | $84.13 | 2,352,100 | — | — |
| 2017-10-27 | $83.26 | $86.24 | 1,825,900 | — | — |
| 2017-10-26 | $84.37 | $87.39 | 1,719,300 | — | — |
| 2017-10-25 | $83.97 | $86.97 | 1,331,000 | — | — |
| 2017-10-24 | $84.10 | $87.11 | 1,656,500 | — | — |
| 2017-10-23 | $83.92 | $86.92 | 2,231,900 | — | — |
| 2017-10-20 | $83.61 | $86.60 | 2,171,200 | — | — |
| 2017-10-19 | $82.91 | $85.87 | 1,656,200 | — | — |
| 2017-10-18 | $82.80 | $85.76 | 3,512,800 | — | — |
| 2017-10-17 | $82.10 | $85.03 | 1,367,100 | — | — |
| 2017-10-16 | $82.12 | $85.05 | 1,489,600 | — | — |
| 2017-10-13 | $82.57 | $85.52 | 2,016,100 | — | — |
| 2017-10-12 | $82.18 | $85.12 | 1,888,400 | — | — |
| 2017-10-11 | $82.54 | $85.49 | 2,988,800 | — | — |
| 2017-10-10 | $80.94 | $83.83 | 1,907,000 | — | — |
| 2017-10-09 | $79.18 | $82.01 | 2,392,000 | — | — |
| 2017-10-06 | $80.33 | $83.20 | 1,968,300 | — | — |
| 2017-10-05 | $81.48 | $84.12 | 1,478,700 | — | — |
| 2017-10-04 | $81.29 | $83.93 | 1,563,600 | — | — |
| 2017-10-03 | $81.40 | $84.04 | 2,056,400 | — | — |
| 2017-10-02 | $81.90 | $84.56 | 1,920,400 | — | — |
| 2017-09-29 | $81.05 | $83.68 | 2,485,500 | — | — |
| 2017-09-28 | $80.02 | $82.62 | 2,307,000 | — | — |
| 2017-09-27 | $79.93 | $82.52 | 2,539,500 | — | — |
| 2017-09-26 | $79.33 | $81.90 | 2,511,600 | — | — |
| 2017-09-25 | $79.34 | $81.91 | 2,967,300 | — | — |
| 2017-09-22 | $77.66 | $80.18 | 3,513,400 | — | — |
| 2017-09-21 | $76.77 | $79.26 | 1,710,100 | — | — |
| 2017-09-20 | $77.55 | $80.07 | 1,766,500 | — | — |
| 2017-09-19 | $76.99 | $79.49 | 2,099,500 | — | — |
| 2017-09-18 | $77.28 | $79.79 | 3,515,600 | — | — |
| 2017-09-15 | $77.60 | $80.12 | 4,146,400 | — | — |
| 2017-09-14 | $77.23 | $79.73 | 2,359,000 | — | — |
| 2017-09-13 | $77.84 | $80.36 | 3,632,300 | — | — |
| 2017-09-12 | $76.96 | $79.46 | 2,840,900 | — | — |
| 2017-09-11 | $75.97 | $78.43 | 4,155,700 | — | — |
| 2017-09-08 | $75.56 | $78.01 | 5,110,300 | — | — |
| 2017-09-07 | $76.39 | $78.87 | 3,447,800 | — | — |
| 2017-09-06 | $75.29 | $77.73 | 2,536,900 | — | — |
| 2017-09-05 | $74.36 | $76.77 | 3,461,200 | — | — |
| 2017-09-01 | $72.54 | $74.89 | 3,696,500 | — | — |
| 2017-08-31 | $72.56 | $74.91 | 12,436,500 | — | — |
| 2017-08-30 | $76.73 | $79.22 | 4,236,900 | — | — |
| 2017-08-29 | $76.89 | $79.38 | 2,378,500 | — | — |
| 2017-08-28 | $77.37 | $79.88 | 2,803,700 | — | — |
| 2017-08-25 | $77.67 | $80.19 | 2,479,000 | — | — |
| 2017-08-24 | $75.69 | $78.15 | 4,917,500 | — | — |
| 2017-08-23 | $76.33 | $78.81 | 2,031,700 | — | — |
| 2017-08-22 | $76.46 | $78.94 | 2,729,800 | — | — |
| 2017-08-21 | $74.71 | $77.13 | 1,898,300 | — | — |
| 2017-08-18 | $73.82 | $76.21 | 2,282,800 | — | — |
| 2017-08-17 | $74.27 | $76.68 | 3,931,100 | — | — |
| 2017-08-16 | $74.50 | $76.92 | 2,799,500 | — | — |
| 2017-08-15 | $73.64 | $76.03 | 4,004,600 | — | — |
| 2017-08-14 | $76.57 | $79.05 | 3,117,500 | — | — |
| 2017-08-11 | $75.49 | $77.94 | 1,747,900 | — | — |
| 2017-08-10 | $75.58 | $78.03 | 2,308,000 | — | — |
| 2017-08-09 | $77.15 | $79.65 | 2,527,400 | — | — |
| 2017-08-08 | $76.69 | $79.18 | 2,454,100 | — | — |
| 2017-08-07 | $76.41 | $78.89 | 2,055,100 | — | — |
| 2017-08-04 | $74.86 | $77.29 | 1,378,000 | — | — |
| 2017-08-03 | $74.49 | $76.91 | 1,699,800 | — | — |
| 2017-08-02 | $74.71 | $77.13 | 3,023,300 | — | — |
| 2017-08-01 | $75.52 | $77.97 | 3,175,400 | — | — |
| 2017-07-31 | $75.16 | $77.60 | 1,583,000 | — | — |
| 2017-07-28 | $74.75 | $77.17 | 2,045,500 | — | — |
| 2017-07-27 | $75.12 | $77.56 | 2,295,800 | — | — |
| 2017-07-26 | $74.60 | $77.02 | 2,163,400 | — | — |
| 2017-07-25 | $73.57 | $75.96 | 1,804,600 | — | — |
| 2017-07-24 | $71.98 | $74.31 | 2,108,600 | — | — |
| 2017-07-21 | $72.20 | $74.54 | 3,191,800 | — | — |
| 2017-07-20 | $71.35 | $73.66 | 2,166,800 | — | — |
| 2017-07-19 | $71.39 | $73.71 | 1,588,100 | — | — |
| 2017-07-18 | $70.80 | $73.10 | 1,921,400 | — | — |
| 2017-07-17 | $71.87 | $74.20 | 2,210,900 | — | — |
| 2017-07-14 | $71.14 | $73.45 | 3,156,400 | — | — |
| 2017-07-13 | $70.58 | $72.87 | 3,073,500 | — | — |
| 2017-07-12 | $69.69 | $71.95 | 3,121,600 | — | — |
| 2017-07-11 | $69.04 | $71.28 | 7,778,300 | — | — |
| 2017-07-10 | $69.49 | $71.74 | 3,478,400 | — | — |
| 2017-07-07 | $70.23 | $72.51 | 1,563,000 | — | — |
| 2017-07-06 | $70.03 | $72.03 | 1,811,000 | — | — |
| 2017-07-05 | $71.24 | $73.28 | 2,707,900 | — | — |
| 2017-07-03 | $71.93 | $73.99 | 1,222,300 | — | — |
| 2017-06-30 | $72.09 | $74.15 | 2,808,800 | — | — |
| 2017-06-29 | $70.84 | $72.87 | 2,957,100 | — | — |
| 2017-06-28 | $71.48 | $73.52 | 2,543,600 | — | — |
| 2017-06-27 | $70.79 | $72.81 | 2,724,300 | — | — |
| 2017-06-26 | $70.41 | $72.42 | 3,159,500 | — | — |
| 2017-06-23 | $69.75 | $71.74 | 7,813,400 | — | — |
| 2017-06-22 | $71.08 | $73.11 | 2,529,900 | — | — |
| 2017-06-21 | $71.73 | $73.78 | 3,030,000 | — | — |
| 2017-06-20 | $71.40 | $73.44 | 3,962,000 | — | — |
| 2017-06-19 | $71.70 | $73.75 | 6,080,300 | — | — |
| 2017-06-16 | $70.12 | $72.13 | 11,914,500 | — | — |
| 2017-06-15 | $72.32 | $74.39 | 4,307,400 | — | — |
| 2017-06-14 | $75.66 | $77.82 | 1,317,800 | — | — |
| 2017-06-13 | $75.71 | $77.88 | 1,396,100 | — | — |
| 2017-06-12 | $75.11 | $77.26 | 2,666,700 | — | — |
| 2017-06-09 | $75.22 | $77.37 | 3,214,500 | — | — |
| 2017-06-08 | $73.69 | $75.80 | 2,608,200 | — | — |
| 2017-06-07 | $74.07 | $76.19 | 4,425,500 | — | — |
| 2017-06-06 | $75.34 | $77.49 | 5,015,800 | — | — |
| 2017-06-05 | $78.31 | $80.55 | 2,652,000 | — | — |
| 2017-06-02 | $78.91 | $81.17 | 3,897,800 | — | — |
| 2017-06-01 | $78.19 | $80.43 | 7,589,600 | — | — |
| 2017-05-31 | $73.39 | $75.49 | 4,117,900 | — | — |
| 2017-05-30 | $73.02 | $75.11 | 2,347,900 | — | — |
| 2017-05-26 | $72.32 | $74.39 | 1,617,800 | — | — |
| 2017-05-25 | $72.47 | $74.54 | 4,529,000 | — | — |
| 2017-05-24 | $70.21 | $72.22 | 3,831,100 | — | — |
| 2017-05-23 | $70.71 | $72.73 | 4,092,400 | — | — |
| 2017-05-22 | $72.45 | $74.52 | 1,410,600 | — | — |
| 2017-05-19 | $71.95 | $74.01 | 2,971,000 | — | — |
| 2017-05-18 | $71.13 | $73.16 | 2,472,000 | — | — |
| 2017-05-17 | $70.67 | $72.69 | 2,681,200 | — | — |
| 2017-05-16 | $70.94 | $72.97 | 2,268,000 | — | — |
| 2017-05-15 | $71.72 | $73.77 | 1,902,500 | — | — |
| 2017-05-12 | $71.58 | $73.63 | 1,904,600 | — | — |
| 2017-05-11 | $72.06 | $74.12 | 2,804,300 | — | — |
| 2017-05-10 | $73.91 | $76.02 | 2,211,500 | — | — |
| 2017-05-09 | $73.69 | $75.80 | 2,232,200 | — | — |
| 2017-05-08 | $73.69 | $75.80 | 1,352,100 | — | — |
| 2017-05-05 | $73.62 | $75.73 | 2,066,400 | — | — |
| 2017-05-04 | $73.37 | $75.47 | 1,830,100 | — | — |
| 2017-05-03 | $73.99 | $76.11 | 2,248,400 | — | — |
| 2017-05-02 | $73.77 | $75.88 | 2,797,700 | — | — |
| 2017-05-01 | $72.05 | $74.11 | 2,645,600 | — | — |
| 2017-04-28 | $72.71 | $74.79 | 2,331,100 | — | — |
| 2017-04-27 | $73.22 | $75.31 | 3,153,900 | — | — |
| 2017-04-26 | $72.60 | $74.68 | 2,476,000 | — | — |
| 2017-04-25 | $71.55 | $73.60 | 2,492,200 | — | — |
| 2017-04-24 | $71.42 | $73.46 | 1,926,100 | — | — |
| 2017-04-21 | $70.72 | $72.74 | 2,440,100 | — | — |
| 2017-04-20 | $70.67 | $72.69 | 2,781,700 | — | — |
| 2017-04-19 | $69.31 | $71.29 | 1,727,700 | — | — |
| 2017-04-18 | $69.07 | $71.05 | 1,637,200 | — | — |
| 2017-04-17 | $69.12 | $71.10 | 2,140,200 | — | — |
| 2017-04-13 | $68.74 | $70.71 | 1,528,600 | — | — |
| 2017-04-12 | $68.96 | $70.93 | 2,157,400 | — | — |
| 2017-04-11 | $69.15 | $71.13 | 2,194,800 | — | — |
| 2017-04-10 | $69.56 | $71.55 | 2,813,500 | — | — |
| 2017-04-07 | $69.33 | $71.31 | 3,150,700 | — | — |
| 2017-04-06 | $69.55 | $71.27 | 2,525,500 | — | — |
| 2017-04-05 | $68.50 | $70.20 | 3,269,600 | — | — |
| 2017-04-04 | $68.35 | $70.04 | 3,074,700 | — | — |
| 2017-04-03 | $68.82 | $70.52 | 2,650,300 | — | — |
| 2017-03-31 | $69.73 | $71.46 | 2,122,000 | — | — |
| 2017-03-30 | $70.86 | $72.61 | 1,424,300 | — | — |
| 2017-03-29 | $70.69 | $72.44 | 3,124,800 | — | — |
| 2017-03-28 | $68.55 | $70.25 | 2,354,500 | — | — |
| 2017-03-27 | $68.97 | $70.68 | 2,450,700 | — | — |
| 2017-03-24 | $69.48 | $71.20 | 3,588,500 | — | — |
| 2017-03-23 | $68.90 | $70.61 | 5,173,100 | — | — |
| 2017-03-22 | $70.68 | $72.43 | 2,132,900 | — | — |
| 2017-03-21 | $70.01 | $71.74 | 4,198,900 | — | — |
| 2017-03-20 | $71.60 | $73.37 | 2,831,900 | — | — |
| 2017-03-17 | $72.33 | $74.12 | 4,356,500 | — | — |
| 2017-03-16 | $73.20 | $75.01 | 9,769,900 | — | — |
| 2017-03-15 | $72.81 | $74.61 | 4,136,400 | — | — |
| 2017-03-14 | $72.82 | $74.62 | 4,304,200 | — | — |
| 2017-03-13 | $72.59 | $74.39 | 3,598,500 | — | — |
| 2017-03-10 | $72.89 | $74.69 | 2,538,000 | — | — |
| 2017-03-09 | $73.63 | $75.45 | 3,029,600 | — | — |
| 2017-03-08 | $72.53 | $74.33 | 2,305,900 | — | — |
| 2017-03-07 | $71.36 | $73.13 | 2,480,200 | — | — |
| 2017-03-06 | $72.42 | $74.21 | 1,889,300 | — | — |
| 2017-03-03 | $73.12 | $74.93 | 3,040,000 | — | — |
| 2017-03-02 | $74.07 | $75.90 | 2,428,500 | — | — |
| 2017-03-01 | $73.35 | $75.17 | 5,035,900 | — | — |
| 2017-02-28 | $73.02 | $74.83 | 6,952,100 | — | — |
| 2017-02-27 | $76.79 | $78.69 | 2,579,500 | — | — |
| 2017-02-24 | $77.35 | $79.26 | 3,866,000 | — | — |
| 2017-02-23 | $75.92 | $77.80 | 1,975,800 | — | — |
| 2017-02-22 | $77.38 | $79.30 | 1,318,600 | — | — |
| 2017-02-21 | $77.86 | $79.79 | 2,215,500 | — | — |
| 2017-02-17 | $77.67 | $79.59 | 2,518,800 | — | — |
| 2017-02-16 | $76.02 | $77.90 | 1,696,600 | — | — |
| 2017-02-15 | $77.38 | $79.30 | 1,654,300 | — | — |
| 2017-02-14 | $77.14 | $79.05 | 4,457,700 | — | — |
| 2017-02-13 | $76.02 | $77.90 | 1,825,900 | — | — |
| 2017-02-10 | $76.79 | $78.69 | 2,599,900 | — | — |
| 2017-02-09 | $77.71 | $79.63 | 4,862,500 | — | — |
| 2017-02-08 | $75.07 | $76.93 | 2,760,900 | — | — |
| 2017-02-07 | $72.80 | $74.60 | 2,055,300 | — | — |
| 2017-02-06 | $72.26 | $74.05 | 2,105,100 | — | — |
| 2017-02-03 | $73.14 | $74.95 | 2,435,400 | — | — |
| 2017-02-02 | $73.50 | $75.32 | 1,679,400 | — | — |
| 2017-02-01 | $73.39 | $75.21 | 2,607,800 | — | — |
| 2017-01-31 | $73.82 | $75.65 | 4,072,300 | — | — |
| 2017-01-30 | $72.00 | $73.78 | 2,314,500 | — | — |
| 2017-01-27 | $70.31 | $72.05 | 2,228,000 | — | — |
| 2017-01-26 | $71.69 | $73.46 | 2,236,300 | — | — |
| 2017-01-25 | $71.96 | $73.74 | 3,043,900 | — | — |
| 2017-01-24 | $71.75 | $73.53 | 3,279,600 | — | — |
| 2017-01-23 | $70.46 | $72.20 | 2,127,600 | — | — |
| 2017-01-20 | $71.00 | $72.76 | 3,997,200 | — | — |
| 2017-01-19 | $71.01 | $72.77 | 2,699,800 | — | — |
| 2017-01-18 | $72.44 | $74.23 | 2,457,300 | — | — |
| 2017-01-17 | $74.33 | $76.17 | 2,652,800 | — | — |
| 2017-01-13 | $73.09 | $74.90 | 2,046,200 | — | — |
| 2017-01-12 | $73.59 | $75.41 | 2,078,100 | — | — |
| 2017-01-11 | $73.42 | $75.24 | 3,764,200 | — | — |
| 2017-01-10 | $74.25 | $76.09 | 2,022,400 | — | — |
| 2017-01-09 | $73.73 | $75.56 | 2,469,700 | — | — |
| 2017-01-06 | $73.35 | $75.17 | 2,523,100 | — | — |
| 2017-01-05 | $74.52 | $76.36 | 2,829,600 | — | — |
| 2017-01-04 | $76.04 | $77.92 | 3,021,700 | — | — |
| 2017-01-03 | $74.19 | $76.03 | 2,003,600 | — | — |