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
- 2004-08-02 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 | $69.63 | $73.07 | 169,800 | — | — |
| 2017-12-28 | $70.38 | $73.86 | 126,600 | — | — |
| 2017-12-27 | $70.26 | $73.73 | 112,200 | — | — |
| 2017-12-26 | $70.13 | $73.60 | 119,500 | — | — |
| 2017-12-22 | $70.33 | $73.81 | 129,100 | — | — |
| 2017-12-21 | $70.25 | $73.72 | 133,200 | — | — |
| 2017-12-20 | $69.70 | $73.15 | 148,500 | — | — |
| 2017-12-19 | $69.47 | $72.91 | 193,600 | — | — |
| 2017-12-18 | $69.23 | $72.65 | 295,300 | — | — |
| 2017-12-15 | $68.57 | $71.96 | 1,100,700 | — | — |
| 2017-12-14 | $67.53 | $70.87 | 319,700 | — | — |
| 2017-12-13 | $67.86 | $71.03 | 286,100 | — | — |
| 2017-12-12 | $68.07 | $71.25 | 223,700 | — | — |
| 2017-12-11 | $67.74 | $70.91 | 385,900 | — | — |
| 2017-12-08 | $67.58 | $70.74 | 250,800 | — | — |
| 2017-12-07 | $67.46 | $70.61 | 217,800 | — | — |
| 2017-12-06 | $67.75 | $70.92 | 137,600 | — | — |
| 2017-12-05 | $68.45 | $71.65 | 167,300 | — | — |
| 2017-12-04 | $69.69 | $72.95 | 451,400 | — | — |
| 2017-12-01 | $68.53 | $71.73 | 206,500 | — | — |
| 2017-11-30 | $69.09 | $72.32 | 165,600 | — | — |
| 2017-11-29 | $69.22 | $72.46 | 141,600 | — | — |
| 2017-11-28 | $69.07 | $72.30 | 205,400 | — | — |
| 2017-11-27 | $67.05 | $70.18 | 494,500 | — | — |
| 2017-11-24 | $67.31 | $70.46 | 108,400 | — | — |
| 2017-11-22 | $67.05 | $70.18 | 140,800 | — | — |
| 2017-11-21 | $67.20 | $70.34 | 186,300 | — | — |
| 2017-11-20 | $66.70 | $69.82 | 158,400 | — | — |
| 2017-11-17 | $67.14 | $70.28 | 294,300 | — | — |
| 2017-11-16 | $66.43 | $69.54 | 611,400 | — | — |
| 2017-11-15 | $65.96 | $69.04 | 467,000 | — | — |
| 2017-11-14 | $66.26 | $69.36 | 325,800 | — | — |
| 2017-11-13 | $66.86 | $69.99 | 597,300 | — | — |
| 2017-11-10 | $67.09 | $70.23 | 569,900 | — | — |
| 2017-11-09 | $69.58 | $72.83 | 712,100 | — | — |
| 2017-11-08 | $68.22 | $71.41 | 360,900 | — | — |
| 2017-11-07 | $68.00 | $71.18 | 373,700 | — | — |
| 2017-11-06 | $68.73 | $71.94 | 271,900 | — | — |
| 2017-11-03 | $68.75 | $71.96 | 248,800 | — | — |
| 2017-11-02 | $70.31 | $73.60 | 331,100 | — | — |
| 2017-11-01 | $67.95 | $71.13 | 353,100 | — | — |
| 2017-10-31 | $69.37 | $72.61 | 318,500 | — | — |
| 2017-10-30 | $69.80 | $73.06 | 270,500 | — | — |
| 2017-10-27 | $69.98 | $73.25 | 281,400 | — | — |
| 2017-10-26 | $70.51 | $73.81 | 360,000 | — | — |
| 2017-10-25 | $69.16 | $72.39 | 274,000 | — | — |
| 2017-10-24 | $69.87 | $73.14 | 234,700 | — | — |
| 2017-10-23 | $68.24 | $71.43 | 180,400 | — | — |
| 2017-10-20 | $68.57 | $71.78 | 155,800 | — | — |
| 2017-10-19 | $68.53 | $71.73 | 298,700 | — | — |
| 2017-10-18 | $67.59 | $70.75 | 249,000 | — | — |
| 2017-10-17 | $67.85 | $71.02 | 399,300 | — | — |
| 2017-10-16 | $68.18 | $71.37 | 351,200 | — | — |
| 2017-10-13 | $67.97 | $71.15 | 204,600 | — | — |
| 2017-10-12 | $68.48 | $71.68 | 194,400 | — | — |
| 2017-10-11 | $68.61 | $71.82 | 360,900 | — | — |
| 2017-10-10 | $68.50 | $71.70 | 188,600 | — | — |
| 2017-10-09 | $68.31 | $71.50 | 489,500 | — | — |
| 2017-10-06 | $68.41 | $71.61 | 312,000 | — | — |
| 2017-10-05 | $68.43 | $71.63 | 189,500 | — | — |
| 2017-10-04 | $68.47 | $71.67 | 279,100 | — | — |
| 2017-10-03 | $69.11 | $72.34 | 233,000 | — | — |
| 2017-10-02 | $69.01 | $72.24 | 390,100 | — | — |
| 2017-09-29 | $69.17 | $72.40 | 326,100 | — | — |
| 2017-09-28 | $69.42 | $72.67 | 220,900 | — | — |
| 2017-09-27 | $68.62 | $71.83 | 385,800 | — | — |
| 2017-09-26 | $67.93 | $71.11 | 418,200 | — | — |
| 2017-09-25 | $68.24 | $71.43 | 141,900 | — | — |
| 2017-09-22 | $68.20 | $71.39 | 198,900 | — | — |
| 2017-09-21 | $67.36 | $70.51 | 297,800 | — | — |
| 2017-09-20 | $67.50 | $70.66 | 356,600 | — | — |
| 2017-09-19 | $67.30 | $70.45 | 376,100 | — | — |
| 2017-09-18 | $67.39 | $70.54 | 294,600 | — | — |
| 2017-09-15 | $68.19 | $71.38 | 703,600 | — | — |
| 2017-09-14 | $68.02 | $71.20 | 256,800 | — | — |
| 2017-09-13 | $67.62 | $70.60 | 293,000 | — | — |
| 2017-09-12 | $67.63 | $70.61 | 199,100 | — | — |
| 2017-09-11 | $66.79 | $69.73 | 327,600 | — | — |
| 2017-09-08 | $65.25 | $68.12 | 322,400 | — | — |
| 2017-09-07 | $64.97 | $67.83 | 214,800 | — | — |
| 2017-09-06 | $65.42 | $68.30 | 290,500 | — | — |
| 2017-09-05 | $64.99 | $67.85 | 333,800 | — | — |
| 2017-09-01 | $65.29 | $68.17 | 209,400 | — | — |
| 2017-08-31 | $64.10 | $66.92 | 232,500 | — | — |
| 2017-08-30 | $63.24 | $66.03 | 215,000 | — | — |
| 2017-08-29 | $63.25 | $66.04 | 242,100 | — | — |
| 2017-08-28 | $63.40 | $66.19 | 356,200 | — | — |
| 2017-08-25 | $63.02 | $65.80 | 129,700 | — | — |
| 2017-08-24 | $62.55 | $65.30 | 112,100 | — | — |
| 2017-08-23 | $62.81 | $65.58 | 252,100 | — | — |
| 2017-08-22 | $62.78 | $65.55 | 165,100 | — | — |
| 2017-08-21 | $61.45 | $64.16 | 221,100 | — | — |
| 2017-08-18 | $62.01 | $64.74 | 227,200 | — | — |
| 2017-08-17 | $62.82 | $65.59 | 269,600 | — | — |
| 2017-08-16 | $63.09 | $65.87 | 181,500 | — | — |
| 2017-08-15 | $63.48 | $66.28 | 175,900 | — | — |
| 2017-08-14 | $64.64 | $67.49 | 235,000 | — | — |
| 2017-08-11 | $63.41 | $66.20 | 627,100 | — | — |
| 2017-08-10 | $64.99 | $67.85 | 772,500 | — | — |
| 2017-08-09 | $72.36 | $75.55 | 180,700 | — | — |
| 2017-08-08 | $73.18 | $76.40 | 235,600 | — | — |
| 2017-08-07 | $73.58 | $76.82 | 239,500 | — | — |
| 2017-08-04 | $72.89 | $76.10 | 243,000 | — | — |
| 2017-08-03 | $72.77 | $75.98 | 266,100 | — | — |
| 2017-08-02 | $72.66 | $75.86 | 296,600 | — | — |
| 2017-08-01 | $72.71 | $75.91 | 174,500 | — | — |
| 2017-07-31 | $72.27 | $75.45 | 195,600 | — | — |
| 2017-07-28 | $71.76 | $74.92 | 187,300 | — | — |
| 2017-07-27 | $71.33 | $74.47 | 310,300 | — | — |
| 2017-07-26 | $70.98 | $74.11 | 128,700 | — | — |
| 2017-07-25 | $72.54 | $75.73 | 350,200 | — | — |
| 2017-07-24 | $71.47 | $74.62 | 285,800 | — | — |
| 2017-07-21 | $71.78 | $74.94 | 251,300 | — | — |
| 2017-07-20 | $72.19 | $75.37 | 152,500 | — | — |
| 2017-07-19 | $73.02 | $76.24 | 368,100 | — | — |
| 2017-07-18 | $71.93 | $75.10 | 148,700 | — | — |
| 2017-07-17 | $72.41 | $75.60 | 159,900 | — | — |
| 2017-07-14 | $72.31 | $75.49 | 217,800 | — | — |
| 2017-07-13 | $71.95 | $75.12 | 134,700 | — | — |
| 2017-07-12 | $72.11 | $75.29 | 165,500 | — | — |
| 2017-07-11 | $71.76 | $74.92 | 230,400 | — | — |
| 2017-07-10 | $71.77 | $74.93 | 200,800 | — | — |
| 2017-07-07 | $72.45 | $75.64 | 161,900 | — | — |
| 2017-07-06 | $72.46 | $75.65 | 216,800 | — | — |
| 2017-07-05 | $73.19 | $76.41 | 127,200 | — | — |
| 2017-07-03 | $73.99 | $77.25 | 122,700 | — | — |
| 2017-06-30 | $72.45 | $75.64 | 393,500 | — | — |
| 2017-06-29 | $72.41 | $75.60 | 225,200 | — | — |
| 2017-06-28 | $73.48 | $76.72 | 215,000 | — | — |
| 2017-06-27 | $72.75 | $75.95 | 266,000 | — | — |
| 2017-06-26 | $73.02 | $76.24 | 221,700 | — | — |
| 2017-06-23 | $73.42 | $76.65 | 1,001,800 | — | — |
| 2017-06-22 | $73.61 | $76.85 | 169,500 | — | — |
| 2017-06-21 | $73.85 | $77.10 | 172,000 | — | — |
| 2017-06-20 | $75.58 | $78.91 | 223,100 | — | — |
| 2017-06-19 | $76.44 | $79.81 | 190,500 | — | — |
| 2017-06-16 | $76.93 | $80.32 | 423,300 | — | — |
| 2017-06-15 | $76.23 | $79.59 | 189,100 | — | — |
| 2017-06-14 | $76.79 | $80.17 | 270,800 | — | — |
| 2017-06-13 | $77.31 | $80.53 | 171,700 | — | — |
| 2017-06-12 | $77.60 | $80.83 | 274,200 | — | — |
| 2017-06-09 | $77.41 | $80.64 | 315,300 | — | — |
| 2017-06-08 | $76.63 | $79.82 | 321,100 | — | — |
| 2017-06-07 | $74.14 | $77.23 | 386,500 | — | — |
| 2017-06-06 | $74.89 | $78.01 | 368,500 | — | — |
| 2017-06-05 | $75.29 | $78.43 | 290,800 | — | — |
| 2017-06-02 | $77.39 | $80.62 | 599,400 | — | — |
| 2017-06-01 | $75.26 | $78.40 | 583,900 | — | — |
| 2017-05-31 | $74.06 | $77.15 | 796,100 | — | — |
| 2017-05-30 | $83.17 | $86.64 | 167,000 | — | — |
| 2017-05-26 | $83.70 | $87.19 | 137,600 | — | — |
| 2017-05-25 | $83.22 | $86.69 | 129,200 | — | — |
| 2017-05-24 | $82.51 | $85.95 | 160,300 | — | — |
| 2017-05-23 | $82.37 | $85.80 | 241,700 | — | — |
| 2017-05-22 | $80.45 | $83.80 | 250,400 | — | — |
| 2017-05-19 | $79.97 | $83.30 | 335,100 | — | — |
| 2017-05-18 | $79.74 | $83.06 | 195,100 | — | — |
| 2017-05-17 | $79.55 | $82.87 | 230,700 | — | — |
| 2017-05-16 | $82.90 | $86.36 | 137,800 | — | — |
| 2017-05-15 | $83.16 | $86.63 | 130,300 | — | — |
| 2017-05-12 | $82.54 | $85.98 | 120,800 | — | — |
| 2017-05-11 | $83.41 | $86.89 | 101,000 | — | — |
| 2017-05-10 | $83.64 | $87.13 | 124,300 | — | — |
| 2017-05-09 | $83.14 | $86.61 | 251,600 | — | — |
| 2017-05-08 | $83.94 | $87.44 | 147,000 | — | — |
| 2017-05-05 | $83.96 | $87.46 | 150,900 | — | — |
| 2017-05-04 | $82.62 | $86.06 | 113,500 | — | — |
| 2017-05-03 | $82.30 | $85.73 | 150,400 | — | — |
| 2017-05-02 | $82.48 | $85.92 | 190,700 | — | — |
| 2017-05-01 | $83.10 | $86.56 | 230,100 | — | — |
| 2017-04-28 | $83.11 | $86.57 | 251,300 | — | — |
| 2017-04-27 | $83.92 | $87.42 | 164,500 | — | — |
| 2017-04-26 | $83.72 | $87.21 | 315,300 | — | — |
| 2017-04-25 | $82.80 | $86.25 | 254,500 | — | — |
| 2017-04-24 | $81.00 | $84.38 | 202,500 | — | — |
| 2017-04-21 | $78.39 | $81.66 | 257,400 | — | — |
| 2017-04-20 | $78.95 | $82.24 | 591,700 | — | — |
| 2017-04-19 | $78.07 | $81.32 | 399,400 | — | — |
| 2017-04-18 | $77.60 | $80.83 | 241,300 | — | — |
| 2017-04-17 | $77.39 | $80.62 | 128,800 | — | — |
| 2017-04-13 | $75.91 | $79.07 | 226,800 | — | — |
| 2017-04-12 | $76.68 | $79.88 | 236,600 | — | — |
| 2017-04-11 | $77.53 | $80.76 | 250,500 | — | — |
| 2017-04-10 | $77.41 | $80.64 | 130,900 | — | — |
| 2017-04-07 | $77.66 | $80.90 | 124,300 | — | — |
| 2017-04-06 | $77.60 | $80.83 | 328,500 | — | — |
| 2017-04-05 | $77.07 | $80.28 | 218,300 | — | — |
| 2017-04-04 | $78.44 | $81.71 | 220,200 | — | — |
| 2017-04-03 | $77.76 | $81.00 | 268,100 | — | — |
| 2017-03-31 | $78.94 | $82.23 | 381,900 | — | — |
| 2017-03-30 | $79.11 | $82.41 | 223,300 | — | — |
| 2017-03-29 | $78.15 | $81.41 | 109,200 | — | — |
| 2017-03-28 | $78.00 | $81.25 | 442,800 | — | — |
| 2017-03-27 | $76.62 | $79.81 | 179,500 | — | — |
| 2017-03-24 | $76.25 | $79.43 | 489,300 | — | — |
| 2017-03-23 | $75.67 | $78.82 | 253,800 | — | — |
| 2017-03-22 | $74.87 | $77.99 | 272,600 | — | — |
| 2017-03-21 | $74.73 | $77.84 | 357,700 | — | — |
| 2017-03-20 | $76.14 | $79.31 | 261,300 | — | — |
| 2017-03-17 | $77.75 | $80.99 | 734,300 | — | — |
| 2017-03-16 | $77.19 | $80.41 | 275,500 | — | — |
| 2017-03-15 | $76.50 | $79.69 | 639,800 | — | — |
| 2017-03-14 | $75.91 | $78.89 | 204,600 | — | — |
| 2017-03-13 | $76.31 | $79.31 | 202,400 | — | — |
| 2017-03-10 | $76.10 | $79.09 | 186,200 | — | — |
| 2017-03-09 | $76.00 | $78.99 | 128,600 | — | — |
| 2017-03-08 | $77.42 | $80.46 | 137,300 | — | — |
| 2017-03-07 | $77.54 | $80.59 | 129,500 | — | — |
| 2017-03-06 | $78.22 | $81.29 | 131,700 | — | — |
| 2017-03-03 | $79.56 | $82.68 | 203,300 | — | — |
| 2017-03-02 | $78.71 | $81.80 | 210,400 | — | — |
| 2017-03-01 | $79.63 | $82.76 | 355,100 | — | — |
| 2017-02-28 | $76.73 | $79.74 | 264,100 | — | — |
| 2017-02-27 | $77.72 | $80.77 | 312,800 | — | — |
| 2017-02-24 | $75.98 | $78.96 | 231,800 | — | — |
| 2017-02-23 | $76.75 | $79.76 | 161,700 | — | — |
| 2017-02-22 | $77.75 | $80.80 | 230,300 | — | — |
| 2017-02-21 | $79.46 | $82.58 | 137,200 | — | — |
| 2017-02-17 | $78.98 | $82.08 | 195,500 | — | — |
| 2017-02-16 | $78.89 | $81.99 | 160,700 | — | — |
| 2017-02-15 | $79.02 | $82.12 | 193,000 | — | — |
| 2017-02-14 | $78.84 | $81.94 | 196,000 | — | — |
| 2017-02-13 | $78.60 | $81.69 | 414,400 | — | — |
| 2017-02-10 | $77.53 | $80.58 | 227,100 | — | — |
| 2017-02-09 | $78.09 | $81.16 | 288,100 | — | — |
| 2017-02-08 | $77.87 | $80.93 | 180,600 | — | — |
| 2017-02-07 | $78.32 | $81.40 | 179,200 | — | — |
| 2017-02-06 | $78.36 | $81.44 | 99,400 | — | — |
| 2017-02-03 | $79.29 | $82.40 | 162,500 | — | — |
| 2017-02-02 | $77.64 | $80.69 | 168,400 | — | — |
| 2017-02-01 | $78.33 | $81.41 | 154,900 | — | — |
| 2017-01-31 | $77.95 | $81.01 | 173,000 | — | — |
| 2017-01-30 | $78.39 | $81.47 | 291,100 | — | — |
| 2017-01-27 | $79.30 | $82.41 | 161,700 | — | — |
| 2017-01-26 | $80.11 | $83.26 | 236,000 | — | — |
| 2017-01-25 | $81.27 | $84.46 | 234,800 | — | — |
| 2017-01-24 | $80.67 | $83.84 | 223,600 | — | — |
| 2017-01-23 | $77.03 | $80.06 | 171,300 | — | — |
| 2017-01-20 | $77.40 | $80.44 | 219,900 | — | — |
| 2017-01-19 | $76.55 | $79.56 | 243,500 | — | — |
| 2017-01-18 | $77.79 | $80.85 | 217,200 | — | — |
| 2017-01-17 | $77.52 | $80.56 | 128,300 | — | — |
| 2017-01-13 | $80.26 | $83.41 | 139,000 | — | — |
| 2017-01-12 | $78.86 | $81.96 | 256,100 | — | — |
| 2017-01-11 | $79.56 | $82.68 | 166,500 | — | — |
| 2017-01-10 | $79.39 | $82.51 | 230,300 | — | — |
| 2017-01-09 | $77.39 | $80.43 | 188,100 | — | — |
| 2017-01-06 | $79.53 | $82.65 | 234,400 | — | — |
| 2017-01-05 | $78.63 | $81.72 | 138,800 | — | — |
| 2017-01-04 | $80.24 | $83.39 | 228,700 | — | — |
| 2017-01-03 | $78.49 | $81.57 | 186,600 | — | — |