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
- 2007-12-07 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 | $79.95 | $87.58 | 406,300 | — | — |
| 2017-12-28 | $79.73 | $87.34 | 517,400 | — | — |
| 2017-12-27 | $79.04 | $86.58 | 522,900 | — | — |
| 2017-12-26 | $78.94 | $86.47 | 298,000 | — | — |
| 2017-12-22 | $78.50 | $85.99 | 477,000 | — | — |
| 2017-12-21 | $77.71 | $85.13 | 523,100 | — | — |
| 2017-12-20 | $77.14 | $84.50 | 792,900 | — | — |
| 2017-12-19 | $76.27 | $83.55 | 447,200 | — | — |
| 2017-12-18 | $76.45 | $83.75 | 696,400 | — | — |
| 2017-12-15 | $75.99 | $83.24 | 2,155,700 | — | — |
| 2017-12-14 | $76.98 | $84.33 | 857,400 | — | — |
| 2017-12-13 | $77.09 | $84.45 | 1,120,700 | — | — |
| 2017-12-12 | $75.54 | $82.75 | 886,100 | — | — |
| 2017-12-11 | $76.36 | $83.65 | 1,097,500 | — | — |
| 2017-12-08 | $77.86 | $85.29 | 435,600 | — | — |
| 2017-12-07 | $77.78 | $85.20 | 748,700 | — | — |
| 2017-12-06 | $78.20 | $85.66 | 799,300 | — | — |
| 2017-12-05 | $78.66 | $85.92 | 923,900 | — | — |
| 2017-12-04 | $78.60 | $85.85 | 749,500 | — | — |
| 2017-12-01 | $80.65 | $88.09 | 859,700 | — | — |
| 2017-11-30 | $81.15 | $88.64 | 1,280,100 | — | — |
| 2017-11-29 | $82.96 | $90.61 | 509,400 | — | — |
| 2017-11-28 | $85.00 | $92.84 | 409,600 | — | — |
| 2017-11-27 | $85.37 | $93.25 | 384,500 | — | — |
| 2017-11-24 | $84.45 | $92.24 | 167,200 | — | — |
| 2017-11-22 | $84.23 | $92.00 | 450,200 | — | — |
| 2017-11-21 | $84.08 | $91.84 | 377,800 | — | — |
| 2017-11-20 | $84.02 | $91.77 | 432,200 | — | — |
| 2017-11-17 | $84.32 | $92.10 | 584,000 | — | — |
| 2017-11-16 | $84.83 | $92.66 | 352,600 | — | — |
| 2017-11-15 | $84.78 | $92.60 | 674,500 | — | — |
| 2017-11-14 | $84.64 | $92.45 | 554,300 | — | — |
| 2017-11-13 | $83.39 | $91.08 | 345,800 | — | — |
| 2017-11-10 | $83.98 | $91.73 | 432,500 | — | — |
| 2017-11-09 | $84.48 | $92.27 | 448,600 | — | — |
| 2017-11-08 | $84.06 | $91.81 | 398,100 | — | — |
| 2017-11-07 | $83.49 | $91.19 | 634,700 | — | — |
| 2017-11-06 | $84.50 | $92.29 | 1,236,100 | — | — |
| 2017-11-03 | $79.61 | $86.95 | 532,300 | — | — |
| 2017-11-02 | $80.30 | $87.71 | 477,600 | — | — |
| 2017-11-01 | $79.82 | $87.18 | 637,900 | — | — |
| 2017-10-31 | $79.44 | $86.77 | 379,300 | — | — |
| 2017-10-30 | $79.94 | $87.31 | 464,200 | — | — |
| 2017-10-27 | $79.24 | $86.55 | 581,500 | — | — |
| 2017-10-26 | $78.70 | $85.96 | 534,300 | — | — |
| 2017-10-25 | $78.96 | $86.24 | 633,700 | — | — |
| 2017-10-24 | $80.26 | $87.66 | 905,700 | — | — |
| 2017-10-23 | $79.92 | $87.29 | 534,500 | — | — |
| 2017-10-20 | $79.67 | $87.02 | 372,700 | — | — |
| 2017-10-19 | $79.72 | $87.07 | 367,700 | — | — |
| 2017-10-18 | $79.52 | $86.86 | 245,500 | — | — |
| 2017-10-17 | $79.64 | $86.99 | 365,200 | — | — |
| 2017-10-16 | $79.77 | $87.13 | 405,400 | — | — |
| 2017-10-13 | $80.77 | $88.22 | 510,800 | — | — |
| 2017-10-12 | $80.35 | $87.76 | 403,200 | — | — |
| 2017-10-11 | $79.74 | $87.10 | 551,700 | — | — |
| 2017-10-10 | $79.45 | $86.78 | 925,400 | — | — |
| 2017-10-09 | $79.49 | $86.82 | 250,000 | — | — |
| 2017-10-06 | $79.19 | $86.49 | 437,900 | — | — |
| 2017-10-05 | $78.30 | $85.52 | 469,500 | — | — |
| 2017-10-04 | $78.95 | $86.23 | 501,800 | — | — |
| 2017-10-03 | $77.95 | $85.14 | 529,900 | — | — |
| 2017-10-02 | $77.12 | $84.23 | 406,300 | — | — |
| 2017-09-29 | $77.48 | $84.63 | 652,000 | — | — |
| 2017-09-28 | $78.62 | $85.87 | 367,500 | — | — |
| 2017-09-27 | $78.19 | $85.40 | 404,200 | — | — |
| 2017-09-26 | $78.88 | $86.16 | 435,800 | — | — |
| 2017-09-25 | $79.59 | $86.93 | 657,700 | — | — |
| 2017-09-22 | $79.32 | $86.64 | 322,100 | — | — |
| 2017-09-21 | $78.92 | $86.20 | 499,400 | — | — |
| 2017-09-20 | $79.37 | $86.69 | 875,100 | — | — |
| 2017-09-19 | $80.83 | $88.29 | 400,300 | — | — |
| 2017-09-18 | $80.02 | $87.40 | 920,400 | — | — |
| 2017-09-15 | $80.89 | $88.35 | 748,300 | — | — |
| 2017-09-14 | $81.93 | $89.49 | 524,800 | — | — |
| 2017-09-13 | $81.51 | $89.03 | 594,300 | — | — |
| 2017-09-12 | $83.32 | $90.75 | 398,100 | — | — |
| 2017-09-11 | $82.69 | $90.07 | 604,400 | — | — |
| 2017-09-08 | $84.58 | $92.13 | 532,200 | — | — |
| 2017-09-07 | $84.66 | $92.21 | 507,300 | — | — |
| 2017-09-06 | $82.90 | $90.30 | 637,100 | — | — |
| 2017-09-05 | $83.88 | $91.36 | 610,600 | — | — |
| 2017-09-01 | $82.13 | $89.46 | 427,500 | — | — |
| 2017-08-31 | $81.82 | $89.12 | 737,400 | — | — |
| 2017-08-30 | $80.82 | $88.03 | 440,500 | — | — |
| 2017-08-29 | $82.02 | $89.34 | 842,200 | — | — |
| 2017-08-28 | $81.79 | $89.09 | 798,600 | — | — |
| 2017-08-25 | $79.58 | $86.68 | 370,000 | — | — |
| 2017-08-24 | $79.13 | $86.19 | 470,200 | — | — |
| 2017-08-23 | $78.60 | $85.61 | 375,500 | — | — |
| 2017-08-22 | $78.46 | $85.46 | 233,900 | — | — |
| 2017-08-21 | $78.94 | $85.98 | 442,300 | — | — |
| 2017-08-18 | $78.03 | $84.99 | 535,000 | — | — |
| 2017-08-17 | $78.59 | $85.60 | 488,100 | — | — |
| 2017-08-16 | $79.02 | $86.07 | 813,200 | — | — |
| 2017-08-15 | $78.30 | $85.29 | 627,100 | — | — |
| 2017-08-14 | $77.63 | $84.56 | 582,700 | — | — |
| 2017-08-11 | $77.65 | $84.58 | 740,800 | — | — |
| 2017-08-10 | $77.66 | $84.59 | 1,026,700 | — | — |
| 2017-08-09 | $75.30 | $82.02 | 1,011,700 | — | — |
| 2017-08-08 | $72.70 | $79.19 | 705,500 | — | — |
| 2017-08-07 | $72.55 | $79.02 | 307,300 | — | — |
| 2017-08-04 | $73.15 | $79.68 | 465,700 | — | — |
| 2017-08-03 | $73.98 | $80.58 | 478,500 | — | — |
| 2017-08-02 | $74.47 | $81.12 | 676,600 | — | — |
| 2017-08-01 | $73.27 | $79.81 | 410,700 | — | — |
| 2017-07-31 | $72.46 | $78.93 | 361,300 | — | — |
| 2017-07-28 | $72.56 | $79.03 | 439,100 | — | — |
| 2017-07-27 | $71.70 | $78.10 | 670,800 | — | — |
| 2017-07-26 | $73.12 | $79.64 | 670,200 | — | — |
| 2017-07-25 | $70.75 | $77.06 | 991,900 | — | — |
| 2017-07-24 | $72.92 | $79.43 | 349,000 | — | — |
| 2017-07-21 | $73.80 | $80.39 | 692,900 | — | — |
| 2017-07-20 | $74.50 | $81.15 | 533,300 | — | — |
| 2017-07-19 | $73.40 | $79.95 | 387,700 | — | — |
| 2017-07-18 | $72.70 | $79.19 | 625,600 | — | — |
| 2017-07-17 | $71.72 | $78.12 | 652,600 | — | — |
| 2017-07-14 | $71.27 | $77.63 | 628,700 | — | — |
| 2017-07-13 | $70.49 | $76.78 | 511,300 | — | — |
| 2017-07-12 | $71.05 | $77.39 | 630,100 | — | — |
| 2017-07-11 | $71.11 | $77.46 | 422,800 | — | — |
| 2017-07-10 | $71.13 | $77.48 | 684,900 | — | — |
| 2017-07-07 | $69.70 | $75.92 | 569,000 | — | — |
| 2017-07-06 | $70.53 | $76.82 | 427,800 | — | — |
| 2017-07-05 | $71.14 | $77.49 | 673,000 | — | — |
| 2017-07-03 | $70.55 | $76.85 | 347,100 | — | — |
| 2017-06-30 | $72.16 | $78.60 | 514,100 | — | — |
| 2017-06-29 | $72.39 | $78.85 | 473,100 | — | — |
| 2017-06-28 | $73.73 | $80.31 | 341,700 | — | — |
| 2017-06-27 | $73.28 | $79.82 | 508,600 | — | — |
| 2017-06-26 | $73.54 | $80.10 | 313,900 | — | — |
| 2017-06-23 | $74.50 | $81.15 | 497,400 | — | — |
| 2017-06-22 | $73.59 | $80.16 | 463,900 | — | — |
| 2017-06-21 | $72.69 | $79.18 | 318,100 | — | — |
| 2017-06-20 | $72.04 | $78.47 | 363,700 | — | — |
| 2017-06-19 | $72.30 | $78.75 | 497,000 | — | — |
| 2017-06-16 | $71.99 | $78.41 | 1,192,400 | — | — |
| 2017-06-15 | $71.95 | $78.37 | 725,400 | — | — |
| 2017-06-14 | $71.11 | $77.46 | 885,900 | — | — |
| 2017-06-13 | $73.44 | $79.99 | 854,300 | — | — |
| 2017-06-12 | $72.62 | $78.85 | 492,600 | — | — |
| 2017-06-09 | $72.55 | $78.77 | 609,600 | — | — |
| 2017-06-08 | $74.08 | $80.43 | 620,300 | — | — |
| 2017-06-07 | $74.92 | $81.35 | 571,000 | — | — |
| 2017-06-06 | $76.07 | $82.60 | 920,700 | — | — |
| 2017-06-05 | $74.14 | $80.50 | 393,000 | — | — |
| 2017-06-02 | $74.77 | $81.18 | 570,800 | — | — |
| 2017-06-01 | $74.40 | $80.78 | 482,800 | — | — |
| 2017-05-31 | $74.62 | $81.02 | 743,500 | — | — |
| 2017-05-30 | $73.04 | $79.31 | 413,700 | — | — |
| 2017-05-26 | $73.59 | $79.90 | 347,300 | — | — |
| 2017-05-25 | $73.32 | $79.61 | 499,200 | — | — |
| 2017-05-24 | $73.34 | $79.63 | 636,600 | — | — |
| 2017-05-23 | $72.07 | $78.25 | 627,500 | — | — |
| 2017-05-22 | $72.89 | $79.14 | 413,100 | — | — |
| 2017-05-19 | $72.94 | $79.20 | 819,800 | — | — |
| 2017-05-18 | $72.29 | $78.49 | 899,200 | — | — |
| 2017-05-17 | $72.79 | $79.03 | 794,500 | — | — |
| 2017-05-16 | $73.24 | $79.52 | 791,400 | — | — |
| 2017-05-15 | $71.57 | $77.71 | 710,100 | — | — |
| 2017-05-12 | $70.61 | $76.67 | 727,600 | — | — |
| 2017-05-11 | $69.75 | $75.73 | 870,700 | — | — |
| 2017-05-10 | $68.91 | $74.82 | 606,600 | — | — |
| 2017-05-09 | $67.19 | $72.95 | 484,900 | — | — |
| 2017-05-08 | $67.01 | $72.76 | 409,800 | — | — |
| 2017-05-05 | $66.37 | $72.06 | 541,500 | — | — |
| 2017-05-04 | $65.41 | $71.02 | 657,300 | — | — |
| 2017-05-03 | $66.30 | $71.99 | 776,700 | — | — |
| 2017-05-02 | $66.94 | $72.68 | 727,600 | — | — |
| 2017-05-01 | $66.09 | $71.76 | 734,300 | — | — |
| 2017-04-28 | $68.12 | $73.96 | 1,009,600 | — | — |
| 2017-04-27 | $67.02 | $72.77 | 881,400 | — | — |
| 2017-04-26 | $67.10 | $72.86 | 989,500 | — | — |
| 2017-04-25 | $66.75 | $72.48 | 1,124,200 | — | — |
| 2017-04-24 | $67.95 | $73.78 | 928,800 | — | — |
| 2017-04-21 | $69.08 | $75.01 | 955,000 | — | — |
| 2017-04-20 | $69.27 | $75.21 | 753,300 | — | — |
| 2017-04-19 | $68.93 | $74.84 | 896,900 | — | — |
| 2017-04-18 | $69.78 | $75.77 | 774,400 | — | — |
| 2017-04-17 | $69.79 | $75.78 | 394,900 | — | — |
| 2017-04-13 | $69.33 | $75.28 | 737,400 | — | — |
| 2017-04-12 | $69.92 | $75.92 | 476,600 | — | — |
| 2017-04-11 | $69.48 | $75.44 | 727,800 | — | — |
| 2017-04-10 | $68.16 | $74.01 | 526,000 | — | — |
| 2017-04-07 | $67.19 | $72.95 | 603,500 | — | — |
| 2017-04-06 | $67.28 | $73.05 | 372,300 | — | — |
| 2017-04-05 | $67.07 | $72.82 | 605,100 | — | — |
| 2017-04-04 | $66.39 | $72.09 | 499,900 | — | — |
| 2017-04-03 | $66.40 | $72.10 | 575,400 | — | — |
| 2017-03-31 | $65.51 | $71.13 | 711,700 | — | — |
| 2017-03-30 | $64.99 | $70.56 | 526,500 | — | — |
| 2017-03-29 | $65.71 | $71.35 | 771,800 | — | — |
| 2017-03-28 | $65.01 | $70.59 | 939,900 | — | — |
| 2017-03-27 | $66.41 | $72.11 | 1,354,600 | — | — |
| 2017-03-24 | $64.58 | $70.12 | 524,900 | — | — |
| 2017-03-23 | $64.95 | $70.52 | 931,500 | — | — |
| 2017-03-22 | $64.21 | $69.72 | 1,258,400 | — | — |
| 2017-03-21 | $65.54 | $71.16 | 1,089,100 | — | — |
| 2017-03-20 | $64.88 | $70.45 | 477,700 | — | — |
| 2017-03-17 | $64.60 | $70.14 | 1,295,900 | — | — |
| 2017-03-16 | $64.64 | $70.18 | 854,200 | — | — |
| 2017-03-15 | $64.05 | $69.54 | 1,181,000 | — | — |
| 2017-03-14 | $60.92 | $66.15 | 676,200 | — | — |
| 2017-03-13 | $62.59 | $67.72 | 486,400 | — | — |
| 2017-03-10 | $62.23 | $67.33 | 728,400 | — | — |
| 2017-03-09 | $60.69 | $65.66 | 461,900 | — | — |
| 2017-03-08 | $61.53 | $66.57 | 806,900 | — | — |
| 2017-03-07 | $60.91 | $65.90 | 752,100 | — | — |
| 2017-03-06 | $61.68 | $66.74 | 549,400 | — | — |
| 2017-03-03 | $62.60 | $67.73 | 965,600 | — | — |
| 2017-03-02 | $61.24 | $66.26 | 1,051,200 | — | — |
| 2017-03-01 | $65.18 | $70.52 | 1,168,600 | — | — |
| 2017-02-28 | $64.61 | $69.91 | 786,400 | — | — |
| 2017-02-27 | $64.05 | $69.30 | 822,400 | — | — |
| 2017-02-24 | $65.89 | $71.29 | 557,900 | — | — |
| 2017-02-23 | $66.74 | $72.21 | 499,600 | — | — |
| 2017-02-22 | $66.77 | $72.24 | 709,600 | — | — |
| 2017-02-21 | $67.20 | $72.71 | 545,100 | — | — |
| 2017-02-17 | $67.21 | $72.72 | 542,300 | — | — |
| 2017-02-16 | $68.42 | $74.03 | 673,500 | — | — |
| 2017-02-15 | $67.88 | $73.44 | 481,400 | — | — |
| 2017-02-14 | $67.97 | $73.54 | 539,200 | — | — |
| 2017-02-13 | $68.22 | $73.81 | 336,800 | — | — |
| 2017-02-10 | $68.55 | $74.17 | 387,600 | — | — |
| 2017-02-09 | $67.88 | $73.44 | 609,000 | — | — |
| 2017-02-08 | $68.06 | $73.64 | 607,200 | — | — |
| 2017-02-07 | $67.81 | $73.37 | 759,400 | — | — |
| 2017-02-06 | $67.76 | $73.31 | 572,400 | — | — |
| 2017-02-03 | $67.00 | $72.49 | 632,700 | — | — |
| 2017-02-02 | $65.98 | $71.39 | 598,300 | — | — |
| 2017-02-01 | $65.43 | $70.79 | 693,900 | — | — |
| 2017-01-31 | $65.04 | $70.37 | 714,100 | — | — |
| 2017-01-30 | $62.41 | $67.53 | 406,700 | — | — |
| 2017-01-27 | $62.85 | $68.00 | 478,700 | — | — |
| 2017-01-26 | $62.82 | $67.97 | 611,800 | — | — |
| 2017-01-25 | $64.43 | $69.71 | 695,800 | — | — |
| 2017-01-24 | $64.30 | $69.57 | 915,500 | — | — |
| 2017-01-23 | $64.84 | $70.15 | 680,400 | — | — |
| 2017-01-20 | $63.88 | $69.12 | 637,700 | — | — |
| 2017-01-19 | $62.97 | $68.13 | 758,900 | — | — |
| 2017-01-18 | $62.57 | $67.70 | 919,700 | — | — |
| 2017-01-17 | $64.41 | $69.69 | 813,500 | — | — |
| 2017-01-13 | $63.54 | $68.75 | 708,700 | — | — |
| 2017-01-12 | $62.80 | $67.95 | 896,500 | — | — |
| 2017-01-11 | $61.92 | $67.00 | 728,600 | — | — |
| 2017-01-10 | $61.78 | $66.84 | 519,300 | — | — |
| 2017-01-09 | $61.47 | $66.51 | 731,400 | — | — |
| 2017-01-06 | $61.28 | $66.30 | 920,700 | — | — |
| 2017-01-05 | $63.18 | $68.36 | 793,000 | — | — |
| 2017-01-04 | $60.97 | $65.97 | 548,600 | — | — |
| 2017-01-03 | $60.87 | $65.86 | 691,000 | — | — |