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
- 2006-10-23 to 2026-09-02
- 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 | $73.50 | $73.50 | 2,756 | — | — |
| 2017-12-28 | $76.50 | $76.50 | 2,242 | — | — |
| 2017-12-27 | $74.00 | $74.00 | 1,378 | — | — |
| 2017-12-26 | $72.50 | $72.50 | 580 | — | — |
| 2017-12-22 | $73.00 | $73.00 | 1,202 | — | — |
| 2017-12-21 | $72.50 | $72.50 | 2,246 | — | — |
| 2017-12-20 | $71.50 | $71.50 | 1,574 | — | — |
| 2017-12-19 | $72.00 | $72.00 | 1,532 | — | — |
| 2017-12-18 | $72.50 | $72.50 | 1,312 | — | — |
| 2017-12-15 | $72.00 | $72.00 | 368 | — | — |
| 2017-12-14 | $73.50 | $73.50 | 538 | — | — |
| 2017-12-13 | $71.50 | $71.50 | 738 | — | — |
| 2017-12-12 | $72.00 | $72.00 | 1,330 | — | — |
| 2017-12-11 | $73.00 | $73.00 | 544 | — | — |
| 2017-12-08 | $72.50 | $72.50 | 870 | — | — |
| 2017-12-07 | $73.00 | $73.00 | 1,308 | — | — |
| 2017-12-06 | $73.50 | $73.50 | 2,738 | — | — |
| 2017-12-05 | $75.00 | $75.00 | 2,202 | — | — |
| 2017-12-04 | $76.00 | $76.00 | 1,126 | — | — |
| 2017-12-01 | $76.50 | $76.50 | 3,354 | — | — |
| 2017-11-30 | $77.50 | $77.50 | 9,182 | — | — |
| 2017-11-29 | $82.50 | $82.50 | 1,506 | — | — |
| 2017-11-28 | $83.00 | $83.00 | 2,026 | — | — |
| 2017-11-27 | $81.00 | $81.00 | 4,852 | — | — |
| 2017-11-24 | $79.00 | $79.00 | 260 | — | — |
| 2017-11-22 | $79.50 | $79.50 | 2,518 | — | — |
| 2017-11-21 | $79.00 | $79.00 | 2,244 | — | — |
| 2017-11-20 | $76.50 | $76.50 | 2,234 | — | — |
| 2017-11-17 | $76.00 | $76.00 | 600 | — | — |
| 2017-11-16 | $76.00 | $76.00 | 1,424 | — | — |
| 2017-11-15 | $74.00 | $74.00 | 2,478 | — | — |
| 2017-11-14 | $72.50 | $72.50 | 3,396 | — | — |
| 2017-11-13 | $75.50 | $75.50 | 1,978 | — | — |
| 2017-11-10 | $74.00 | $74.00 | 2,482 | — | — |
| 2017-11-09 | $69.50 | $69.50 | 4,082 | — | — |
| 2017-11-08 | $70.50 | $70.50 | 6,068 | — | — |
| 2017-11-07 | $75.00 | $75.00 | 2,300 | — | — |
| 2017-11-06 | $78.00 | $78.00 | 686 | — | — |
| 2017-11-03 | $78.00 | $78.00 | 774 | — | — |
| 2017-11-02 | $77.00 | $77.00 | 3,878 | — | — |
| 2017-11-01 | $79.50 | $79.50 | 8,058 | — | — |
| 2017-10-31 | $85.00 | $85.00 | 1,160 | — | — |
| 2017-10-30 | $84.50 | $84.50 | 476 | — | — |
| 2017-10-27 | $86.00 | $86.00 | 1,660 | — | — |
| 2017-10-26 | $86.00 | $86.00 | 350 | — | — |
| 2017-10-25 | $85.50 | $85.50 | 1,890 | — | — |
| 2017-10-24 | $86.50 | $86.50 | 1,014 | — | — |
| 2017-10-23 | $86.50 | $86.50 | 702 | — | — |
| 2017-10-20 | $87.00 | $87.00 | 1,504 | — | — |
| 2017-10-19 | $89.50 | $89.50 | 2,344 | — | — |
| 2017-10-18 | $92.00 | $92.00 | 156 | — | — |
| 2017-10-17 | $92.50 | $92.50 | 918 | — | — |
| 2017-10-16 | $92.00 | $92.00 | 786 | — | — |
| 2017-10-13 | $91.50 | $91.50 | 320 | — | — |
| 2017-10-12 | $92.00 | $92.00 | 422 | — | — |
| 2017-10-11 | $90.50 | $90.50 | 746 | — | — |
| 2017-10-10 | $91.00 | $91.00 | 1,384 | — | — |
| 2017-10-09 | $93.50 | $93.50 | 1,696 | — | — |
| 2017-10-06 | $95.50 | $95.50 | 698 | — | — |
| 2017-10-05 | $95.50 | $95.50 | 1,210 | — | — |
| 2017-10-04 | $93.50 | $93.50 | 2,238 | — | — |
| 2017-10-03 | $94.50 | $94.50 | 1,486 | — | — |
| 2017-10-02 | $93.50 | $93.50 | 1,328 | — | — |
| 2017-09-29 | $94.50 | $94.50 | 1,246 | — | — |
| 2017-09-28 | $93.00 | $93.00 | 1,642 | — | — |
| 2017-09-27 | $90.00 | $90.00 | 1,590 | — | — |
| 2017-09-26 | $90.00 | $90.00 | 366 | — | — |
| 2017-09-25 | $89.00 | $89.00 | 868 | — | — |
| 2017-09-22 | $89.00 | $89.00 | 918 | — | — |
| 2017-09-21 | $88.50 | $88.50 | 3,362 | — | — |
| 2017-09-20 | $89.50 | $89.50 | 662 | — | — |
| 2017-09-19 | $89.50 | $89.50 | 1,096 | — | — |
| 2017-09-18 | $88.50 | $88.50 | 2,152 | — | — |
| 2017-09-15 | $91.50 | $91.50 | 810 | — | — |
| 2017-09-14 | $90.50 | $90.50 | 2,494 | — | — |
| 2017-09-13 | $89.00 | $89.00 | 2,400 | — | — |
| 2017-09-12 | $88.00 | $88.00 | 1,486 | — | — |
| 2017-09-11 | $88.50 | $88.50 | 3,166 | — | — |
| 2017-09-08 | $89.00 | $89.00 | 8,254 | — | — |
| 2017-09-07 | $82.00 | $82.00 | 23,586 | — | — |
| 2017-09-06 | $99.50 | $99.50 | 1,706 | — | — |
| 2017-09-05 | $98.50 | $98.50 | 2,268 | — | — |
| 2017-09-01 | $97.50 | $97.50 | 3,808 | — | — |
| 2017-08-31 | $93.50 | $93.50 | 4,408 | — | — |
| 2017-08-30 | $93.00 | $93.00 | 1,580 | — | — |
| 2017-08-29 | $89.50 | $89.50 | 1,602 | — | — |
| 2017-08-28 | $91.00 | $91.00 | 1,680 | — | — |
| 2017-08-25 | $90.50 | $90.50 | 1,158 | — | — |
| 2017-08-24 | $91.00 | $91.00 | 1,642 | — | — |
| 2017-08-23 | $89.00 | $89.00 | 2,156 | — | — |
| 2017-08-22 | $85.50 | $85.50 | 4,414 | — | — |
| 2017-08-21 | $83.50 | $83.50 | 1,828 | — | — |
| 2017-08-18 | $82.50 | $82.50 | 1,966 | — | — |
| 2017-08-17 | $84.00 | $84.00 | 3,950 | — | — |
| 2017-08-16 | $86.00 | $86.00 | 3,708 | — | — |
| 2017-08-15 | $89.50 | $89.50 | 2,250 | — | — |
| 2017-08-14 | $90.50 | $90.50 | 4,112 | — | — |
| 2017-08-11 | $92.50 | $92.50 | 1,416 | — | — |
| 2017-08-10 | $89.00 | $89.00 | 1,060 | — | — |
| 2017-08-09 | $90.00 | $90.00 | 1,850 | — | — |
| 2017-08-08 | $92.50 | $92.50 | 1,968 | — | — |
| 2017-08-07 | $92.50 | $92.50 | 2,692 | — | — |
| 2017-08-04 | $90.00 | $90.00 | 880 | — | — |
| 2017-08-03 | $90.00 | $90.00 | 1,142 | — | — |
| 2017-08-02 | $87.50 | $87.50 | 1,222 | — | — |
| 2017-08-01 | $87.00 | $87.00 | 916 | — | — |
| 2017-07-31 | $86.50 | $86.50 | 826 | — | — |
| 2017-07-28 | $87.50 | $87.50 | 1,376 | — | — |
| 2017-07-27 | $88.50 | $88.50 | 2,716 | — | — |
| 2017-07-26 | $89.00 | $89.00 | 1,368 | — | — |
| 2017-07-25 | $90.00 | $90.00 | 2,436 | — | — |
| 2017-07-24 | $89.00 | $89.00 | 2,346 | — | — |
| 2017-07-21 | $88.00 | $88.00 | 1,402 | — | — |
| 2017-07-20 | $87.50 | $87.50 | 6,056 | — | — |
| 2017-07-19 | $91.50 | $91.50 | 15,752 | — | — |
| 2017-07-18 | $83.50 | $83.50 | 272 | — | — |
| 2017-07-17 | $83.00 | $83.00 | 976 | — | — |
| 2017-07-14 | $82.00 | $82.00 | 1,092 | — | — |
| 2017-07-13 | $80.50 | $80.50 | 828 | — | — |
| 2017-07-12 | $80.50 | $80.50 | 1,114 | — | — |
| 2017-07-11 | $80.50 | $80.50 | 572 | — | — |
| 2017-07-10 | $78.50 | $78.50 | 2,122 | — | — |
| 2017-07-07 | $79.00 | $79.00 | 1,192 | — | — |
| 2017-07-06 | $78.00 | $78.00 | 408 | — | — |
| 2017-07-05 | $78.00 | $78.00 | 3,014 | — | — |
| 2017-07-03 | $79.00 | $79.00 | 2,012 | — | — |
| 2017-06-30 | $79.50 | $79.50 | 3,044 | — | — |
| 2017-06-29 | $81.00 | $81.00 | 1,228 | — | — |
| 2017-06-28 | $80.00 | $80.00 | 2,944 | — | — |
| 2017-06-27 | $82.00 | $82.00 | 782 | — | — |
| 2017-06-26 | $80.00 | $80.00 | 698 | — | — |
| 2017-06-23 | $80.50 | $80.50 | 2,498 | — | — |
| 2017-06-22 | $82.50 | $82.50 | 880 | — | — |
| 2017-06-21 | $82.50 | $82.50 | 684 | — | — |
| 2017-06-20 | $82.50 | $82.50 | 524 | — | — |
| 2017-06-19 | $83.50 | $83.50 | 2,584 | — | — |
| 2017-06-16 | $84.00 | $84.00 | 1,018 | — | — |
| 2017-06-15 | $85.00 | $85.00 | 452 | — | — |
| 2017-06-14 | $85.00 | $85.00 | 334 | — | — |
| 2017-06-13 | $86.00 | $86.00 | 200 | — | — |
| 2017-06-12 | $84.00 | $84.00 | 640 | — | — |
| 2017-06-09 | $85.00 | $85.00 | 794 | — | — |
| 2017-06-08 | $82.50 | $82.50 | 1,054 | — | — |
| 2017-06-07 | $82.50 | $82.50 | 1,378 | — | — |
| 2017-06-06 | $84.00 | $84.00 | 2,500 | — | — |
| 2017-06-05 | $87.50 | $87.50 | 1,290 | — | — |
| 2017-06-02 | $87.00 | $87.00 | 2,540 | — | — |
| 2017-06-01 | $88.50 | $88.50 | 1,904 | — | — |
| 2017-05-31 | $88.50 | $88.50 | 1,404 | — | — |
| 2017-05-30 | $88.00 | $88.00 | 2,848 | — | — |
| 2017-05-26 | $91.50 | $91.50 | 2,214 | — | — |
| 2017-05-25 | $93.50 | $93.50 | 2,568 | — | — |
| 2017-05-24 | $91.50 | $91.50 | 1,332 | — | — |
| 2017-05-23 | $92.00 | $92.00 | 3,124 | — | — |
| 2017-05-22 | $93.00 | $93.00 | 1,488 | — | — |
| 2017-05-19 | $90.50 | $90.50 | 278 | — | — |
| 2017-05-18 | $90.50 | $90.50 | 808 | — | — |
| 2017-05-17 | $89.00 | $89.00 | 1,666 | — | — |
| 2017-05-16 | $91.50 | $91.50 | 3,664 | — | — |
| 2017-05-15 | $96.50 | $96.50 | 1,906 | — | — |
| 2017-05-12 | $95.50 | $95.50 | 918 | — | — |
| 2017-05-11 | $97.00 | $97.00 | 668 | — | — |
| 2017-05-10 | $98.00 | $98.00 | 672 | — | — |
| 2017-05-09 | $97.50 | $97.50 | 768 | — | — |
| 2017-05-08 | $98.00 | $98.00 | 1,848 | — | — |
| 2017-05-05 | $95.00 | $95.00 | 990 | — | — |
| 2017-05-04 | $95.00 | $95.00 | 1,386 | — | — |
| 2017-05-03 | $98.00 | $98.00 | 6,870 | — | — |
| 2017-05-02 | $91.00 | $91.00 | 1,676 | — | — |
| 2017-05-01 | $92.00 | $92.00 | 708 | — | — |
| 2017-04-28 | $91.50 | $91.50 | 818 | — | — |
| 2017-04-27 | $92.00 | $92.00 | 2,096 | — | — |
| 2017-04-26 | $89.50 | $89.50 | 1,240 | — | — |
| 2017-04-25 | $88.00 | $88.00 | 1,654 | — | — |
| 2017-04-24 | $88.50 | $88.50 | 2,874 | — | — |
| 2017-04-21 | $90.00 | $90.00 | 882 | — | — |
| 2017-04-20 | $91.00 | $91.00 | 750 | — | — |
| 2017-04-19 | $91.50 | $91.50 | 1,252 | — | — |
| 2017-04-18 | $88.00 | $88.00 | 430 | — | — |
| 2017-04-17 | $88.50 | $88.50 | 1,134 | — | — |
| 2017-04-13 | $89.00 | $89.00 | 562 | — | — |
| 2017-04-12 | $91.00 | $91.00 | 2,712 | — | — |
| 2017-04-11 | $92.50 | $92.50 | 882 | — | — |
| 2017-04-10 | $94.50 | $94.50 | 1,834 | — | — |
| 2017-04-07 | $90.50 | $90.50 | 2,606 | — | — |
| 2017-04-06 | $88.50 | $88.50 | 832 | — | — |
| 2017-04-05 | $88.00 | $88.00 | 1,400 | — | — |
| 2017-04-04 | $88.00 | $88.00 | 638 | — | — |
| 2017-04-03 | $88.00 | $88.00 | 964 | — | — |
| 2017-03-31 | $89.00 | $89.00 | 2,076 | — | — |
| 2017-03-30 | $88.00 | $88.00 | 3,120 | — | — |
| 2017-03-29 | $89.50 | $89.50 | 2,474 | — | — |
| 2017-03-28 | $90.50 | $90.50 | 2,630 | — | — |
| 2017-03-27 | $89.00 | $89.00 | 1,002 | — | — |
| 2017-03-24 | $91.00 | $91.00 | 3,758 | — | — |
| 2017-03-23 | $91.50 | $91.50 | 2,132 | — | — |
| 2017-03-22 | $90.50 | $90.50 | 3,662 | — | — |
| 2017-03-21 | $95.50 | $95.50 | 1,824 | — | — |
| 2017-03-20 | $97.50 | $97.50 | 4,500 | — | — |
| 2017-03-17 | $101.00 | $101.00 | 1,650 | — | — |
| 2017-03-16 | $99.50 | $99.50 | 426 | — | — |
| 2017-03-15 | $99.50 | $99.50 | 1,750 | — | — |
| 2017-03-14 | $98.50 | $98.50 | 1,250 | — | — |
| 2017-03-13 | $100.00 | $100.00 | 646 | — | — |
| 2017-03-10 | $99.50 | $99.50 | 1,520 | — | — |
| 2017-03-09 | $99.50 | $99.50 | 5,714 | — | — |
| 2017-03-08 | $97.50 | $97.50 | 574 | — | — |
| 2017-03-07 | $97.00 | $97.00 | 1,244 | — | — |
| 2017-03-06 | $96.50 | $96.50 | 2,036 | — | — |
| 2017-03-03 | $97.00 | $97.00 | 1,270 | — | — |
| 2017-03-02 | $95.50 | $95.50 | 3,806 | — | — |
| 2017-03-01 | $99.00 | $99.00 | 506 | — | — |
| 2017-02-28 | $99.00 | $99.00 | 822 | — | — |
| 2017-02-27 | $99.00 | $99.00 | 972 | — | — |
| 2017-02-24 | $98.50 | $98.50 | 3,954 | — | — |
| 2017-02-23 | $102.00 | $102.00 | 2,880 | — | — |
| 2017-02-22 | $102.00 | $102.00 | 714 | — | — |
| 2017-02-21 | $101.00 | $101.00 | 1,348 | — | — |
| 2017-02-17 | $99.00 | $99.00 | 1,190 | — | — |
| 2017-02-16 | $100.50 | $100.50 | 540 | — | — |
| 2017-02-15 | $100.50 | $100.50 | 308 | — | — |
| 2017-02-14 | $101.50 | $101.50 | 1,068 | — | — |
| 2017-02-13 | $101.50 | $101.50 | 3,090 | — | — |
| 2017-02-10 | $102.00 | $102.00 | 744 | — | — |
| 2017-02-09 | $102.00 | $102.00 | 1,418 | — | — |
| 2017-02-08 | $99.00 | $99.00 | 1,040 | — | — |
| 2017-02-07 | $99.50 | $99.50 | 2,396 | — | — |
| 2017-02-06 | $103.00 | $103.00 | 588 | — | — |
| 2017-02-03 | $103.50 | $103.50 | 592 | — | — |
| 2017-02-02 | $103.00 | $103.00 | 444 | — | — |
| 2017-02-01 | $104.50 | $104.50 | 1,890 | — | — |
| 2017-01-31 | $106.50 | $106.50 | 1,976 | — | — |
| 2017-01-30 | $107.50 | $107.50 | 1,872 | — | — |
| 2017-01-27 | $108.50 | $108.50 | 1,416 | — | — |
| 2017-01-26 | $111.00 | $111.00 | 1,818 | — | — |
| 2017-01-25 | $111.00 | $111.00 | 786 | — | — |
| 2017-01-24 | $109.50 | $109.50 | 828 | — | — |
| 2017-01-23 | $107.00 | $107.00 | 2,014 | — | — |
| 2017-01-20 | $111.50 | $111.50 | 1,814 | — | — |
| 2017-01-19 | $110.00 | $110.00 | 926 | — | — |
| 2017-01-18 | $114.50 | $114.50 | 1,504 | — | — |
| 2017-01-17 | $115.00 | $115.00 | 2,210 | — | — |
| 2017-01-13 | $111.50 | $111.50 | 808 | — | — |
| 2017-01-12 | $110.00 | $110.00 | 936 | — | — |
| 2017-01-11 | $110.00 | $110.00 | 2,634 | — | — |
| 2017-01-10 | $104.50 | $104.50 | 286 | — | — |
| 2017-01-09 | $104.00 | $104.00 | 884 | — | — |
| 2017-01-06 | $103.00 | $103.00 | 780 | — | — |
| 2017-01-05 | $101.00 | $101.00 | 828 | — | — |
| 2017-01-04 | $104.00 | $104.00 | 1,024 | — | — |
| 2017-01-03 | $101.50 | $101.50 | 1,664 | — | — |