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
- 1980-03-17 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 | $76.84 | $345.07 | 274,300 | — | — |
| 2017-12-28 | $76.61 | $344.04 | 152,900 | — | — |
| 2017-12-27 | $76.44 | $343.28 | 191,600 | — | — |
| 2017-12-26 | $76.23 | $342.34 | 148,300 | — | — |
| 2017-12-22 | $76.01 | $341.35 | 156,700 | — | — |
| 2017-12-21 | $76.11 | $341.80 | 222,500 | — | — |
| 2017-12-20 | $75.88 | $340.76 | 270,400 | — | — |
| 2017-12-19 | $75.78 | $340.31 | 391,600 | — | — |
| 2017-12-18 | $76.20 | $342.20 | 233,000 | — | — |
| 2017-12-15 | $76.04 | $341.48 | 686,200 | — | — |
| 2017-12-14 | $75.39 | $338.56 | 305,100 | — | — |
| 2017-12-13 | $75.75 | $340.18 | 477,600 | — | — |
| 2017-12-12 | $74.32 | $333.76 | 401,000 | — | — |
| 2017-12-11 | $72.11 | $323.83 | 200,000 | — | — |
| 2017-12-08 | $72.55 | $325.81 | 342,600 | — | — |
| 2017-12-07 | $71.69 | $321.95 | 402,000 | — | — |
| 2017-12-06 | $71.67 | $321.86 | 222,700 | — | — |
| 2017-12-05 | $73.26 | $329.00 | 401,800 | — | — |
| 2017-12-04 | $73.72 | $331.06 | 515,900 | — | — |
| 2017-12-01 | $69.37 | $311.53 | 978,400 | — | — |
| 2017-11-30 | $71.10 | $319.30 | 355,400 | — | — |
| 2017-11-29 | $71.15 | $319.52 | 334,100 | — | — |
| 2017-11-28 | $70.75 | $317.73 | 444,500 | — | — |
| 2017-11-27 | $68.81 | $309.01 | 143,300 | — | — |
| 2017-11-24 | $68.55 | $307.85 | 73,300 | — | — |
| 2017-11-22 | $68.66 | $308.34 | 181,900 | — | — |
| 2017-11-21 | $68.78 | $308.88 | 356,400 | — | — |
| 2017-11-20 | $68.57 | $307.94 | 177,800 | — | — |
| 2017-11-17 | $67.81 | $304.52 | 186,400 | — | — |
| 2017-11-16 | $67.96 | $303.85 | 280,200 | — | — |
| 2017-11-15 | $67.39 | $301.30 | 313,700 | — | — |
| 2017-11-14 | $67.85 | $303.36 | 181,300 | — | — |
| 2017-11-13 | $68.01 | $304.07 | 162,500 | — | — |
| 2017-11-10 | $68.31 | $305.41 | 175,500 | — | — |
| 2017-11-09 | $68.58 | $306.62 | 163,100 | — | — |
| 2017-11-08 | $68.47 | $306.13 | 311,600 | — | — |
| 2017-11-07 | $67.52 | $301.88 | 312,000 | — | — |
| 2017-11-06 | $68.74 | $307.34 | 166,100 | — | — |
| 2017-11-03 | $68.84 | $307.78 | 223,700 | — | — |
| 2017-11-02 | $69.63 | $311.32 | 332,600 | — | — |
| 2017-11-01 | $69.81 | $312.12 | 337,700 | — | — |
| 2017-10-31 | $69.65 | $311.41 | 320,500 | — | — |
| 2017-10-30 | $69.28 | $309.75 | 338,300 | — | — |
| 2017-10-27 | $70.19 | $313.82 | 371,600 | — | — |
| 2017-10-26 | $72.62 | $324.68 | 401,000 | — | — |
| 2017-10-25 | $73.73 | $329.65 | 488,400 | — | — |
| 2017-10-24 | $73.30 | $327.72 | 133,400 | — | — |
| 2017-10-23 | $73.20 | $327.28 | 124,900 | — | — |
| 2017-10-20 | $73.62 | $329.16 | 168,500 | — | — |
| 2017-10-19 | $73.10 | $326.83 | 219,500 | — | — |
| 2017-10-18 | $73.42 | $328.26 | 192,700 | — | — |
| 2017-10-17 | $72.00 | $321.91 | 164,200 | — | — |
| 2017-10-16 | $72.43 | $323.83 | 209,200 | — | — |
| 2017-10-13 | $73.35 | $327.95 | 194,000 | — | — |
| 2017-10-12 | $73.77 | $329.83 | 274,600 | — | — |
| 2017-10-11 | $73.05 | $326.61 | 208,100 | — | — |
| 2017-10-10 | $73.30 | $327.72 | 282,700 | — | — |
| 2017-10-09 | $73.26 | $327.55 | 233,000 | — | — |
| 2017-10-06 | $73.68 | $329.42 | 187,800 | — | — |
| 2017-10-05 | $73.81 | $330.00 | 209,900 | — | — |
| 2017-10-04 | $73.90 | $330.41 | 195,900 | — | — |
| 2017-10-03 | $74.43 | $332.78 | 242,100 | — | — |
| 2017-10-02 | $73.90 | $330.41 | 218,800 | — | — |
| 2017-09-29 | $72.96 | $326.20 | 320,200 | — | — |
| 2017-09-28 | $73.26 | $327.55 | 220,500 | — | — |
| 2017-09-27 | $73.01 | $326.43 | 353,500 | — | — |
| 2017-09-26 | $71.64 | $320.30 | 252,400 | — | — |
| 2017-09-25 | $70.74 | $316.28 | 302,800 | — | — |
| 2017-09-22 | $70.07 | $313.28 | 217,000 | — | — |
| 2017-09-21 | $68.86 | $307.87 | 154,600 | — | — |
| 2017-09-20 | $68.98 | $308.41 | 185,200 | — | — |
| 2017-09-19 | $68.20 | $304.92 | 262,600 | — | — |
| 2017-09-18 | $68.67 | $307.02 | 206,600 | — | — |
| 2017-09-15 | $69.26 | $309.66 | 447,900 | — | — |
| 2017-09-14 | $69.28 | $309.75 | 154,600 | — | — |
| 2017-09-13 | $69.57 | $311.05 | 215,500 | — | — |
| 2017-09-12 | $70.30 | $314.31 | 215,900 | — | — |
| 2017-09-11 | $69.08 | $308.86 | 301,900 | — | — |
| 2017-09-08 | $68.06 | $304.30 | 265,000 | — | — |
| 2017-09-07 | $68.00 | $304.03 | 291,900 | — | — |
| 2017-09-06 | $68.30 | $305.37 | 357,800 | — | — |
| 2017-09-05 | $68.15 | $304.70 | 150,600 | — | — |
| 2017-09-01 | $69.29 | $309.80 | 412,100 | — | — |
| 2017-08-31 | $69.35 | $310.06 | 238,600 | — | — |
| 2017-08-30 | $67.92 | $303.67 | 260,700 | — | — |
| 2017-08-29 | $67.58 | $302.15 | 180,800 | — | — |
| 2017-08-28 | $68.09 | $304.43 | 167,600 | — | — |
| 2017-08-25 | $67.92 | $303.67 | 126,000 | — | — |
| 2017-08-24 | $67.48 | $301.70 | 152,800 | — | — |
| 2017-08-23 | $67.85 | $303.36 | 158,200 | — | — |
| 2017-08-22 | $67.84 | $303.31 | 190,400 | — | — |
| 2017-08-21 | $67.52 | $301.88 | 188,100 | — | — |
| 2017-08-18 | $68.17 | $304.79 | 540,800 | — | — |
| 2017-08-17 | $68.31 | $305.41 | 274,800 | — | — |
| 2017-08-16 | $69.31 | $308.54 | 203,800 | — | — |
| 2017-08-15 | $68.99 | $307.12 | 167,100 | — | — |
| 2017-08-14 | $69.97 | $311.48 | 441,400 | — | — |
| 2017-08-11 | $67.50 | $300.49 | 477,100 | — | — |
| 2017-08-10 | $68.31 | $304.09 | 214,100 | — | — |
| 2017-08-09 | $69.55 | $309.61 | 231,900 | — | — |
| 2017-08-08 | $69.33 | $308.63 | 199,900 | — | — |
| 2017-08-07 | $69.65 | $310.06 | 303,900 | — | — |
| 2017-08-04 | $70.19 | $312.46 | 181,000 | — | — |
| 2017-08-03 | $70.70 | $314.73 | 218,100 | — | — |
| 2017-08-02 | $71.46 | $318.11 | 333,300 | — | — |
| 2017-08-01 | $72.63 | $323.32 | 290,800 | — | — |
| 2017-07-31 | $72.20 | $321.41 | 390,500 | — | — |
| 2017-07-28 | $72.88 | $324.44 | 262,300 | — | — |
| 2017-07-27 | $73.52 | $327.29 | 333,900 | — | — |
| 2017-07-26 | $70.49 | $313.80 | 261,600 | — | — |
| 2017-07-25 | $70.95 | $315.84 | 292,200 | — | — |
| 2017-07-24 | $70.21 | $312.55 | 158,700 | — | — |
| 2017-07-21 | $70.30 | $312.95 | 200,400 | — | — |
| 2017-07-20 | $70.41 | $313.44 | 214,900 | — | — |
| 2017-07-19 | $70.49 | $313.80 | 245,000 | — | — |
| 2017-07-18 | $70.08 | $311.97 | 179,900 | — | — |
| 2017-07-17 | $70.38 | $313.31 | 253,700 | — | — |
| 2017-07-14 | $70.62 | $314.38 | 204,400 | — | — |
| 2017-07-13 | $70.30 | $312.95 | 155,000 | — | — |
| 2017-07-12 | $70.51 | $313.89 | 309,600 | — | — |
| 2017-07-11 | $70.27 | $312.82 | 256,200 | — | — |
| 2017-07-10 | $70.52 | $313.93 | 331,600 | — | — |
| 2017-07-07 | $70.52 | $313.93 | 338,000 | — | — |
| 2017-07-06 | $68.91 | $306.76 | 233,900 | — | — |
| 2017-07-05 | $69.34 | $308.68 | 383,100 | — | — |
| 2017-07-03 | $69.06 | $307.43 | 179,200 | — | — |
| 2017-06-30 | $69.22 | $308.14 | 431,200 | — | — |
| 2017-06-29 | $68.82 | $306.36 | 266,300 | — | — |
| 2017-06-28 | $68.52 | $305.03 | 250,000 | — | — |
| 2017-06-27 | $67.97 | $302.58 | 276,900 | — | — |
| 2017-06-26 | $68.93 | $306.85 | 137,700 | — | — |
| 2017-06-23 | $69.07 | $307.48 | 324,900 | — | — |
| 2017-06-22 | $68.97 | $307.03 | 104,800 | — | — |
| 2017-06-21 | $69.20 | $308.05 | 201,700 | — | — |
| 2017-06-20 | $70.29 | $312.91 | 108,700 | — | — |
| 2017-06-19 | $71.26 | $317.22 | 123,200 | — | — |
| 2017-06-16 | $71.26 | $317.22 | 364,200 | — | — |
| 2017-06-15 | $71.20 | $316.96 | 229,800 | — | — |
| 2017-06-14 | $71.10 | $316.51 | 245,400 | — | — |
| 2017-06-13 | $71.26 | $317.22 | 210,500 | — | — |
| 2017-06-12 | $71.66 | $319.01 | 302,300 | — | — |
| 2017-06-09 | $70.55 | $314.06 | 260,600 | — | — |
| 2017-06-08 | $69.34 | $308.68 | 214,800 | — | — |
| 2017-06-07 | $68.91 | $306.76 | 152,000 | — | — |
| 2017-06-06 | $68.53 | $305.07 | 214,500 | — | — |
| 2017-06-05 | $69.48 | $309.30 | 173,100 | — | — |
| 2017-06-02 | $69.98 | $311.53 | 296,900 | — | — |
| 2017-06-01 | $69.59 | $309.79 | 265,300 | — | — |
| 2017-05-31 | $68.16 | $303.42 | 286,600 | — | — |
| 2017-05-30 | $67.65 | $301.15 | 325,000 | — | — |
| 2017-05-26 | $68.10 | $303.16 | 123,900 | — | — |
| 2017-05-25 | $67.92 | $302.36 | 216,800 | — | — |
| 2017-05-24 | $67.75 | $301.60 | 188,600 | — | — |
| 2017-05-23 | $68.15 | $303.38 | 164,800 | — | — |
| 2017-05-22 | $68.15 | $303.38 | 173,900 | — | — |
| 2017-05-19 | $67.64 | $301.11 | 460,400 | — | — |
| 2017-05-18 | $67.03 | $298.39 | 350,500 | — | — |
| 2017-05-17 | $67.23 | $297.95 | 368,600 | — | — |
| 2017-05-16 | $68.55 | $303.80 | 233,800 | — | — |
| 2017-05-15 | $69.41 | $307.61 | 252,700 | — | — |
| 2017-05-12 | $69.49 | $307.96 | 256,800 | — | — |
| 2017-05-11 | $70.52 | $312.53 | 515,100 | — | — |
| 2017-05-10 | $71.00 | $314.66 | 183,700 | — | — |
| 2017-05-09 | $70.91 | $314.26 | 265,000 | — | — |
| 2017-05-08 | $71.63 | $317.45 | 149,600 | — | — |
| 2017-05-05 | $71.70 | $317.76 | 232,600 | — | — |
| 2017-05-04 | $71.59 | $317.27 | 314,700 | — | — |
| 2017-05-03 | $72.54 | $321.48 | 386,900 | — | — |
| 2017-05-02 | $72.87 | $322.94 | 267,100 | — | — |
| 2017-05-01 | $72.59 | $321.70 | 289,500 | — | — |
| 2017-04-28 | $71.91 | $318.69 | 416,000 | — | — |
| 2017-04-27 | $72.31 | $320.46 | 394,900 | — | — |
| 2017-04-26 | $71.85 | $318.42 | 343,600 | — | — |
| 2017-04-25 | $71.59 | $317.27 | 233,200 | — | — |
| 2017-04-24 | $71.05 | $314.88 | 307,200 | — | — |
| 2017-04-21 | $70.28 | $311.47 | 197,500 | — | — |
| 2017-04-20 | $70.99 | $314.61 | 191,200 | — | — |
| 2017-04-19 | $70.03 | $310.36 | 205,400 | — | — |
| 2017-04-18 | $69.49 | $307.96 | 172,000 | — | — |
| 2017-04-17 | $69.14 | $306.41 | 231,000 | — | — |
| 2017-04-13 | $67.94 | $301.10 | 306,400 | — | — |
| 2017-04-12 | $68.66 | $304.29 | 352,100 | — | — |
| 2017-04-11 | $69.36 | $307.39 | 264,400 | — | — |
| 2017-04-10 | $68.54 | $303.75 | 168,100 | — | — |
| 2017-04-07 | $68.50 | $303.58 | 180,200 | — | — |
| 2017-04-06 | $68.46 | $303.40 | 389,100 | — | — |
| 2017-04-05 | $67.97 | $301.23 | 443,000 | — | — |
| 2017-04-04 | $68.64 | $304.20 | 539,800 | — | — |
| 2017-04-03 | $69.23 | $306.81 | 853,300 | — | — |
| 2017-03-31 | $72.17 | $319.84 | 310,100 | — | — |
| 2017-03-30 | $71.77 | $318.07 | 314,100 | — | — |
| 2017-03-29 | $71.46 | $316.70 | 208,800 | — | — |
| 2017-03-28 | $71.08 | $315.01 | 263,300 | — | — |
| 2017-03-27 | $70.81 | $313.81 | 441,600 | — | — |
| 2017-03-24 | $71.13 | $315.23 | 211,000 | — | — |
| 2017-03-23 | $71.12 | $315.19 | 382,300 | — | — |
| 2017-03-22 | $71.14 | $315.28 | 270,200 | — | — |
| 2017-03-21 | $72.00 | $319.09 | 229,800 | — | — |
| 2017-03-20 | $73.43 | $325.43 | 291,200 | — | — |
| 2017-03-17 | $74.42 | $329.81 | 444,000 | — | — |
| 2017-03-16 | $74.34 | $329.46 | 221,800 | — | — |
| 2017-03-15 | $74.72 | $331.14 | 252,300 | — | — |
| 2017-03-14 | $74.08 | $328.31 | 156,000 | — | — |
| 2017-03-13 | $73.76 | $326.89 | 379,600 | — | — |
| 2017-03-10 | $74.07 | $328.26 | 170,400 | — | — |
| 2017-03-09 | $73.04 | $323.70 | 217,700 | — | — |
| 2017-03-08 | $73.71 | $326.67 | 170,100 | — | — |
| 2017-03-07 | $73.50 | $325.74 | 196,900 | — | — |
| 2017-03-06 | $73.42 | $325.38 | 172,300 | — | — |
| 2017-03-03 | $74.35 | $329.50 | 163,000 | — | — |
| 2017-03-02 | $74.40 | $329.72 | 210,700 | — | — |
| 2017-03-01 | $75.16 | $333.09 | 273,300 | — | — |
| 2017-02-28 | $73.59 | $326.13 | 342,800 | — | — |
| 2017-02-27 | $75.79 | $335.88 | 217,000 | — | — |
| 2017-02-24 | $75.51 | $334.64 | 157,500 | — | — |
| 2017-02-23 | $75.61 | $335.09 | 133,300 | — | — |
| 2017-02-22 | $75.43 | $334.29 | 180,200 | — | — |
| 2017-02-21 | $75.79 | $335.88 | 209,300 | — | — |
| 2017-02-17 | $75.40 | $334.16 | 391,000 | — | — |
| 2017-02-16 | $75.27 | $333.58 | 242,000 | — | — |
| 2017-02-15 | $75.68 | $334.07 | 273,800 | — | — |
| 2017-02-14 | $75.00 | $331.07 | 299,800 | — | — |
| 2017-02-13 | $74.72 | $329.83 | 275,500 | — | — |
| 2017-02-10 | $74.50 | $328.86 | 217,400 | — | — |
| 2017-02-09 | $74.08 | $327.01 | 306,200 | — | — |
| 2017-02-08 | $72.59 | $320.43 | 315,300 | — | — |
| 2017-02-07 | $71.85 | $317.16 | 204,800 | — | — |
| 2017-02-06 | $72.26 | $318.97 | 312,800 | — | — |
| 2017-02-03 | $73.47 | $324.31 | 421,300 | — | — |
| 2017-02-02 | $71.77 | $316.81 | 277,600 | — | — |
| 2017-02-01 | $71.83 | $317.07 | 338,000 | — | — |
| 2017-01-31 | $72.85 | $321.58 | 446,900 | — | — |
| 2017-01-30 | $72.40 | $319.59 | 400,000 | — | — |
| 2017-01-27 | $72.79 | $321.31 | 242,000 | — | — |
| 2017-01-26 | $72.94 | $321.97 | 367,400 | — | — |
| 2017-01-25 | $74.50 | $328.86 | 314,200 | — | — |
| 2017-01-24 | $73.63 | $325.02 | 255,800 | — | — |
| 2017-01-23 | $72.56 | $320.30 | 172,300 | — | — |
| 2017-01-20 | $73.03 | $322.37 | 260,000 | — | — |
| 2017-01-19 | $71.83 | $317.07 | 250,800 | — | — |
| 2017-01-18 | $72.35 | $319.37 | 277,600 | — | — |
| 2017-01-17 | $72.70 | $320.91 | 255,400 | — | — |
| 2017-01-13 | $73.27 | $323.43 | 157,700 | — | — |
| 2017-01-12 | $72.01 | $317.87 | 169,200 | — | — |
| 2017-01-11 | $72.57 | $320.34 | 181,900 | — | — |
| 2017-01-10 | $72.36 | $319.41 | 323,800 | — | — |
| 2017-01-09 | $71.23 | $314.42 | 324,500 | — | — |
| 2017-01-06 | $70.62 | $311.73 | 594,400 | — | — |
| 2017-01-05 | $72.67 | $320.78 | 344,900 | — | — |
| 2017-01-04 | $73.42 | $324.09 | 322,100 | — | — |
| 2017-01-03 | $71.90 | $317.38 | 315,400 | — | — |