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 | $81.58 | $159.48 | 643,760 | — | — |
| 2017-12-28 | $81.94 | $160.19 | 620,981 | — | — |
| 2017-12-27 | $81.70 | $159.72 | 690,556 | — | — |
| 2017-12-26 | $81.68 | $159.69 | 676,319 | — | — |
| 2017-12-22 | $81.15 | $158.65 | 749,114 | — | — |
| 2017-12-21 | $81.47 | $159.28 | 1,108,010 | — | — |
| 2017-12-20 | $80.38 | $157.15 | 1,072,479 | — | — |
| 2017-12-19 | $80.40 | $157.19 | 1,613,114 | — | — |
| 2017-12-18 | $80.19 | $156.77 | 1,417,634 | — | — |
| 2017-12-15 | $78.74 | $153.94 | 2,239,913 | — | — |
| 2017-12-14 | $77.34 | $151.21 | 880,961 | — | — |
| 2017-12-13 | $77.69 | $151.89 | 1,035,339 | — | — |
| 2017-12-12 | $78.51 | $153.48 | 1,028,778 | — | — |
| 2017-12-11 | $78.17 | $152.84 | 1,323,174 | — | — |
| 2017-12-08 | $79.64 | $155.71 | 2,282,624 | — | — |
| 2017-12-07 | $78.12 | $152.73 | 1,073,717 | — | — |
| 2017-12-06 | $77.77 | $152.05 | 792,320 | — | — |
| 2017-12-05 | $77.50 | $151.53 | 1,445,860 | — | — |
| 2017-12-04 | $78.79 | $154.04 | 1,180,309 | — | — |
| 2017-12-01 | $78.26 | $152.99 | 1,637,626 | — | — |
| 2017-11-30 | $78.93 | $154.30 | 1,588,230 | — | — |
| 2017-11-29 | $77.43 | $151.38 | 913,520 | — | — |
| 2017-11-28 | $77.96 | $151.68 | 1,037,815 | — | — |
| 2017-11-27 | $76.25 | $148.35 | 436,395 | — | — |
| 2017-11-24 | $76.37 | $148.59 | 175,053 | — | — |
| 2017-11-22 | $76.50 | $148.84 | 794,548 | — | — |
| 2017-11-21 | $76.57 | $148.96 | 625,561 | — | — |
| 2017-11-20 | $76.45 | $148.73 | 1,221,163 | — | — |
| 2017-11-17 | $76.11 | $148.07 | 1,171,396 | — | — |
| 2017-11-16 | $75.94 | $147.74 | 1,184,766 | — | — |
| 2017-11-15 | $74.88 | $145.68 | 1,094,887 | — | — |
| 2017-11-14 | $75.61 | $147.11 | 1,175,729 | — | — |
| 2017-11-13 | $75.76 | $147.39 | 872,171 | — | — |
| 2017-11-10 | $75.76 | $147.39 | 1,106,401 | — | — |
| 2017-11-09 | $75.94 | $147.74 | 861,772 | — | — |
| 2017-11-08 | $77.58 | $150.94 | 975,173 | — | — |
| 2017-11-07 | $77.67 | $151.12 | 912,035 | — | — |
| 2017-11-06 | $77.64 | $151.05 | 1,593,801 | — | — |
| 2017-11-03 | $77.48 | $150.74 | 1,289,872 | — | — |
| 2017-11-02 | $76.77 | $149.36 | 1,344,839 | — | — |
| 2017-11-01 | $76.37 | $148.57 | 1,240,971 | — | — |
| 2017-10-31 | $77.13 | $150.06 | 1,269,693 | — | — |
| 2017-10-30 | $77.42 | $150.63 | 1,239,981 | — | — |
| 2017-10-27 | $77.54 | $150.87 | 1,522,616 | — | — |
| 2017-10-26 | $77.92 | $151.60 | 1,463,440 | — | — |
| 2017-10-25 | $76.74 | $149.29 | 1,921,624 | — | — |
| 2017-10-24 | $77.46 | $150.69 | 1,859,352 | — | — |
| 2017-10-23 | $77.17 | $150.14 | 2,953,001 | — | — |
| 2017-10-20 | $76.70 | $149.22 | 3,629,073 | — | — |
| 2017-10-19 | $72.29 | $140.65 | 3,584,134 | — | — |
| 2017-10-18 | $75.58 | $147.05 | 1,889,188 | — | — |
| 2017-10-17 | $75.97 | $147.80 | 980,001 | — | — |
| 2017-10-16 | $76.55 | $148.93 | 840,107 | — | — |
| 2017-10-13 | $76.32 | $148.48 | 668,272 | — | — |
| 2017-10-12 | $75.99 | $147.83 | 740,448 | — | — |
| 2017-10-11 | $75.78 | $147.44 | 1,592,935 | — | — |
| 2017-10-10 | $75.61 | $147.11 | 778,454 | — | — |
| 2017-10-09 | $75.79 | $147.46 | 882,818 | — | — |
| 2017-10-06 | $75.99 | $147.83 | 890,370 | — | — |
| 2017-10-05 | $75.74 | $147.35 | 1,536,853 | — | — |
| 2017-10-04 | $75.68 | $147.24 | 840,850 | — | — |
| 2017-10-03 | $75.15 | $146.21 | 833,669 | — | — |
| 2017-10-02 | $74.71 | $145.35 | 2,438,489 | — | — |
| 2017-09-29 | $73.82 | $143.62 | 1,375,170 | — | — |
| 2017-09-28 | $73.92 | $143.81 | 1,027,292 | — | — |
| 2017-09-27 | $73.86 | $143.70 | 1,307,452 | — | — |
| 2017-09-26 | $74.21 | $144.38 | 713,831 | — | — |
| 2017-09-25 | $74.51 | $144.96 | 844,687 | — | — |
| 2017-09-22 | $74.66 | $145.26 | 608,229 | — | — |
| 2017-09-21 | $74.35 | $144.64 | 634,475 | — | — |
| 2017-09-20 | $74.54 | $145.02 | 1,592,687 | — | — |
| 2017-09-19 | $73.47 | $142.95 | 1,227,725 | — | — |
| 2017-09-18 | $72.74 | $141.52 | 1,234,162 | — | — |
| 2017-09-15 | $72.54 | $141.14 | 1,383,341 | — | — |
| 2017-09-14 | $72.73 | $141.50 | 1,248,894 | — | — |
| 2017-09-13 | $71.55 | $139.21 | 1,239,114 | — | — |
| 2017-09-12 | $71.11 | $138.36 | 2,116,485 | — | — |
| 2017-09-11 | $71.03 | $138.20 | 1,379,999 | — | — |
| 2017-09-08 | $70.52 | $137.19 | 770,655 | — | — |
| 2017-09-07 | $69.71 | $135.62 | 908,940 | — | — |
| 2017-09-06 | $69.43 | $135.09 | 1,106,772 | — | — |
| 2017-09-05 | $68.66 | $133.58 | 1,121,009 | — | — |
| 2017-09-01 | $68.97 | $134.19 | 1,156,044 | — | — |
| 2017-08-31 | $68.56 | $133.39 | 872,914 | — | — |
| 2017-08-30 | $68.45 | $133.17 | 591,516 | — | — |
| 2017-08-29 | $67.73 | $131.77 | 1,101,820 | — | — |
| 2017-08-28 | $68.24 | $132.02 | 851,249 | — | — |
| 2017-08-25 | $68.88 | $133.26 | 1,487,952 | — | — |
| 2017-08-24 | $68.01 | $131.59 | 751,837 | — | — |
| 2017-08-23 | $68.25 | $132.04 | 764,094 | — | — |
| 2017-08-22 | $68.49 | $132.51 | 748,990 | — | — |
| 2017-08-21 | $67.61 | $130.80 | 1,133,760 | — | — |
| 2017-08-18 | $67.74 | $131.05 | 768,179 | — | — |
| 2017-08-17 | $67.88 | $131.34 | 697,861 | — | — |
| 2017-08-16 | $68.95 | $133.40 | 1,076,070 | — | — |
| 2017-08-15 | $68.76 | $133.04 | 944,842 | — | — |
| 2017-08-14 | $69.13 | $133.74 | 1,291,729 | — | — |
| 2017-08-11 | $68.70 | $132.91 | 1,069,013 | — | — |
| 2017-08-10 | $69.07 | $133.63 | 1,128,189 | — | — |
| 2017-08-09 | $70.14 | $135.70 | 960,564 | — | — |
| 2017-08-08 | $70.17 | $135.76 | 1,143,293 | — | — |
| 2017-08-07 | $70.48 | $136.35 | 1,354,867 | — | — |
| 2017-08-04 | $69.90 | $135.24 | 2,978,999 | — | — |
| 2017-08-03 | $69.84 | $135.12 | 2,877,483 | — | — |
| 2017-08-02 | $68.09 | $131.74 | 1,198,136 | — | — |
| 2017-08-01 | $67.54 | $130.68 | 1,102,934 | — | — |
| 2017-07-31 | $67.85 | $131.27 | 794,796 | — | — |
| 2017-07-28 | $67.82 | $131.21 | 743,295 | — | — |
| 2017-07-27 | $67.74 | $131.05 | 1,943,041 | — | — |
| 2017-07-26 | $67.33 | $130.27 | 1,285,663 | — | — |
| 2017-07-25 | $68.08 | $131.71 | 2,010,017 | — | — |
| 2017-07-24 | $67.81 | $131.20 | 1,836,697 | — | — |
| 2017-07-21 | $66.94 | $129.51 | 1,468,268 | — | — |
| 2017-07-20 | $67.18 | $129.98 | 2,926,508 | — | — |
| 2017-07-19 | $68.82 | $133.15 | 3,002,398 | — | — |
| 2017-07-18 | $68.22 | $131.99 | 1,347,315 | — | — |
| 2017-07-17 | $68.23 | $132.01 | 1,090,802 | — | — |
| 2017-07-14 | $68.11 | $131.77 | 1,834,840 | — | — |
| 2017-07-13 | $67.63 | $130.85 | 1,462,821 | — | — |
| 2017-07-12 | $68.17 | $131.90 | 1,092,535 | — | — |
| 2017-07-11 | $67.21 | $130.04 | 1,567,803 | — | — |
| 2017-07-10 | $67.31 | $130.23 | 1,821,469 | — | — |
| 2017-07-07 | $67.18 | $129.98 | 1,875,075 | — | — |
| 2017-07-06 | $66.41 | $128.48 | 2,612,551 | — | — |
| 2017-07-05 | $65.93 | $127.55 | 2,833,906 | — | — |
| 2017-07-03 | $66.24 | $128.15 | 985,324 | — | — |
| 2017-06-30 | $64.80 | $125.37 | 2,216,763 | — | — |
| 2017-06-29 | $63.63 | $123.12 | 1,036,330 | — | — |
| 2017-06-28 | $64.05 | $123.93 | 1,228,715 | — | — |
| 2017-06-27 | $63.12 | $122.12 | 1,157,530 | — | — |
| 2017-06-26 | $63.57 | $122.99 | 2,310,356 | — | — |
| 2017-06-23 | $63.42 | $122.69 | 2,784,262 | — | — |
| 2017-06-22 | $62.79 | $121.49 | 2,822,269 | — | — |
| 2017-06-21 | $62.72 | $121.35 | 3,549,717 | — | — |
| 2017-06-20 | $65.39 | $126.51 | 1,778,387 | — | — |
| 2017-06-19 | $67.08 | $129.79 | 1,619,552 | — | — |
| 2017-06-16 | $67.00 | $129.62 | 1,935,984 | — | — |
| 2017-06-15 | $66.54 | $128.74 | 1,837,192 | — | — |
| 2017-06-14 | $66.07 | $127.84 | 2,091,849 | — | — |
| 2017-06-13 | $67.42 | $130.44 | 1,328,498 | — | — |
| 2017-06-12 | $66.92 | $129.48 | 1,540,320 | — | — |
| 2017-06-09 | $67.06 | $129.74 | 1,618,066 | — | — |
| 2017-06-08 | $66.54 | $128.74 | 2,258,236 | — | — |
| 2017-06-07 | $65.93 | $127.55 | 2,705,154 | — | — |
| 2017-06-06 | $67.62 | $130.82 | 1,749,789 | — | — |
| 2017-06-05 | $67.39 | $130.38 | 1,667,338 | — | — |
| 2017-06-02 | $67.16 | $129.94 | 2,086,525 | — | — |
| 2017-06-01 | $67.49 | $130.57 | 1,314,013 | — | — |
| 2017-05-31 | $66.68 | $129.01 | 2,088,506 | — | — |
| 2017-05-30 | $67.36 | $130.32 | 1,219,182 | — | — |
| 2017-05-26 | $66.64 | $128.93 | 1,487,828 | — | — |
| 2017-05-25 | $66.47 | $127.91 | 2,649,815 | — | — |
| 2017-05-24 | $67.24 | $129.39 | 1,553,319 | — | — |
| 2017-05-23 | $67.45 | $129.79 | 1,784,329 | — | — |
| 2017-05-22 | $67.16 | $129.25 | 1,456,755 | — | — |
| 2017-05-19 | $67.16 | $129.23 | 3,119,636 | — | — |
| 2017-05-18 | $65.29 | $125.64 | 1,671,671 | — | — |
| 2017-05-17 | $64.87 | $124.84 | 1,749,665 | — | — |
| 2017-05-16 | $65.58 | $126.20 | 1,951,459 | — | — |
| 2017-05-15 | $65.69 | $126.41 | 2,765,197 | — | — |
| 2017-05-12 | $64.30 | $123.73 | 2,026,235 | — | — |
| 2017-05-11 | $64.53 | $124.18 | 1,266,845 | — | — |
| 2017-05-10 | $64.66 | $124.43 | 2,197,945 | — | — |
| 2017-05-09 | $64.16 | $123.47 | 2,161,796 | — | — |
| 2017-05-08 | $63.68 | $122.53 | 1,606,181 | — | — |
| 2017-05-05 | $63.62 | $122.43 | 1,550,719 | — | — |
| 2017-05-04 | $62.25 | $119.78 | 1,594,420 | — | — |
| 2017-05-03 | $62.54 | $120.36 | 1,715,868 | — | — |
| 2017-05-02 | $62.87 | $120.98 | 1,708,811 | — | — |
| 2017-05-01 | $63.46 | $122.12 | 1,339,640 | — | — |
| 2017-04-28 | $63.72 | $122.61 | 2,155,853 | — | — |
| 2017-04-27 | $64.33 | $123.79 | 2,238,428 | — | — |
| 2017-04-26 | $65.44 | $125.92 | 2,029,701 | — | — |
| 2017-04-25 | $65.65 | $126.33 | 1,866,533 | — | — |
| 2017-04-24 | $65.15 | $125.38 | 2,564,888 | — | — |
| 2017-04-21 | $64.07 | $123.30 | 2,625,674 | — | — |
| 2017-04-20 | $64.39 | $123.90 | 3,518,148 | — | — |
| 2017-04-19 | $64.02 | $123.20 | 2,342,296 | — | — |
| 2017-04-18 | $64.70 | $124.51 | 1,416,520 | — | — |
| 2017-04-17 | $64.51 | $124.14 | 1,683,061 | — | — |
| 2017-04-13 | $63.42 | $122.05 | 944,594 | — | — |
| 2017-04-12 | $64.08 | $123.31 | 1,048,957 | — | — |
| 2017-04-11 | $65.52 | $126.08 | 1,138,589 | — | — |
| 2017-04-10 | $65.27 | $125.61 | 1,431,623 | — | — |
| 2017-04-07 | $64.73 | $124.56 | 1,092,783 | — | — |
| 2017-04-06 | $65.16 | $125.40 | 1,174,367 | — | — |
| 2017-04-05 | $64.77 | $124.65 | 1,791,386 | — | — |
| 2017-04-04 | $65.61 | $126.25 | 996,095 | — | — |
| 2017-04-03 | $65.72 | $126.47 | 2,051,861 | — | — |
| 2017-03-31 | $64.90 | $124.90 | 1,198,013 | — | — |
| 2017-03-30 | $64.68 | $124.46 | 704,670 | — | — |
| 2017-03-29 | $64.59 | $124.29 | 1,238,867 | — | — |
| 2017-03-28 | $64.08 | $123.31 | 974,554 | — | — |
| 2017-03-27 | $62.93 | $121.10 | 830,450 | — | — |
| 2017-03-24 | $63.12 | $121.46 | 1,362,048 | — | — |
| 2017-03-23 | $63.15 | $121.52 | 791,825 | — | — |
| 2017-03-22 | $62.98 | $121.20 | 1,424,938 | — | — |
| 2017-03-21 | $63.24 | $121.70 | 1,591,944 | — | — |
| 2017-03-20 | $64.47 | $124.07 | 1,277,740 | — | — |
| 2017-03-17 | $64.38 | $123.89 | 2,012,617 | — | — |
| 2017-03-16 | $64.09 | $123.33 | 1,755,979 | — | — |
| 2017-03-15 | $64.08 | $123.31 | 1,806,613 | — | — |
| 2017-03-14 | $62.25 | $119.78 | 1,199,127 | — | — |
| 2017-03-13 | $62.71 | $120.67 | 1,382,722 | — | — |
| 2017-03-10 | $62.04 | $119.40 | 2,326,450 | — | — |
| 2017-03-09 | $61.66 | $118.66 | 3,120,874 | — | — |
| 2017-03-08 | $62.40 | $120.08 | 3,024,310 | — | — |
| 2017-03-07 | $64.13 | $123.41 | 1,092,164 | — | — |
| 2017-03-06 | $64.98 | $125.04 | 1,041,653 | — | — |
| 2017-03-03 | $64.94 | $124.96 | 722,125 | — | — |
| 2017-03-02 | $65.04 | $125.16 | 766,446 | — | — |
| 2017-03-01 | $66.09 | $127.18 | 1,367,742 | — | — |
| 2017-02-28 | $64.70 | $124.51 | 1,446,851 | — | — |
| 2017-02-27 | $64.84 | $124.77 | 1,159,882 | — | — |
| 2017-02-24 | $64.67 | $124.45 | 982,724 | — | — |
| 2017-02-23 | $64.85 | $124.12 | 1,807,232 | — | — |
| 2017-02-22 | $65.36 | $125.09 | 2,367,551 | — | — |
| 2017-02-21 | $65.33 | $125.03 | 1,231,686 | — | — |
| 2017-02-17 | $64.57 | $123.58 | 1,238,743 | — | — |
| 2017-02-16 | $64.60 | $123.64 | 988,172 | — | — |
| 2017-02-15 | $64.74 | $123.90 | 824,137 | — | — |
| 2017-02-14 | $64.42 | $123.29 | 867,962 | — | — |
| 2017-02-13 | $64.30 | $123.05 | 959,698 | — | — |
| 2017-02-10 | $64.04 | $122.56 | 803,338 | — | — |
| 2017-02-09 | $63.69 | $121.89 | 1,189,347 | — | — |
| 2017-02-08 | $62.81 | $120.21 | 1,373,066 | — | — |
| 2017-02-07 | $62.72 | $120.04 | 1,320,698 | — | — |
| 2017-02-06 | $63.01 | $120.60 | 777,959 | — | — |
| 2017-02-03 | $63.68 | $121.88 | 1,004,266 | — | — |
| 2017-02-02 | $62.84 | $120.27 | 1,074,460 | — | — |
| 2017-02-01 | $63.18 | $120.92 | 1,532,520 | — | — |
| 2017-01-31 | $62.80 | $120.19 | 3,571,630 | — | — |
| 2017-01-30 | $63.35 | $121.25 | 1,470,249 | — | — |
| 2017-01-27 | $64.45 | $123.35 | 1,597,763 | — | — |
| 2017-01-26 | $64.89 | $124.18 | 2,627,160 | — | — |
| 2017-01-25 | $65.80 | $125.93 | 2,221,096 | — | — |
| 2017-01-24 | $65.03 | $124.46 | 1,391,264 | — | — |
| 2017-01-23 | $63.38 | $121.31 | 1,065,051 | — | — |
| 2017-01-20 | $63.83 | $122.16 | 1,213,364 | — | — |
| 2017-01-19 | $63.21 | $120.97 | 1,460,469 | — | — |
| 2017-01-18 | $63.33 | $121.20 | 1,197,394 | — | — |
| 2017-01-17 | $63.15 | $120.86 | 1,620,542 | — | — |
| 2017-01-13 | $64.34 | $123.13 | 2,165,386 | — | — |
| 2017-01-12 | $63.30 | $121.15 | 1,144,283 | — | — |
| 2017-01-11 | $63.94 | $122.37 | 1,800,176 | — | — |
| 2017-01-10 | $62.21 | $119.07 | 1,811,689 | — | — |
| 2017-01-09 | $61.97 | $118.60 | 1,271,055 | — | — |
| 2017-01-06 | $62.78 | $120.15 | 3,123,350 | — | — |
| 2017-01-05 | $61.82 | $118.31 | 1,155,178 | — | — |
| 2017-01-04 | $62.02 | $118.69 | 1,165,948 | — | — |
| 2017-01-03 | $61.73 | $118.14 | 1,637,998 | — | — |