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
- 2009-11-05 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 | $73.54 | $73.54 | 566,700 | — | — |
| 2017-12-28 | $73.88 | $73.88 | 482,300 | — | — |
| 2017-12-27 | $73.17 | $73.17 | 447,700 | — | — |
| 2017-12-26 | $72.71 | $72.71 | 233,900 | — | — |
| 2017-12-22 | $72.96 | $72.96 | 435,800 | — | — |
| 2017-12-21 | $72.99 | $72.99 | 823,000 | — | — |
| 2017-12-20 | $71.60 | $71.60 | 401,700 | — | — |
| 2017-12-19 | $71.67 | $71.67 | 371,900 | — | — |
| 2017-12-18 | $71.95 | $71.95 | 705,300 | — | — |
| 2017-12-15 | $71.25 | $71.25 | 1,293,500 | — | — |
| 2017-12-14 | $70.35 | $70.35 | 637,200 | — | — |
| 2017-12-13 | $70.75 | $70.75 | 629,900 | — | — |
| 2017-12-12 | $70.75 | $70.75 | 1,616,800 | — | — |
| 2017-12-11 | $71.90 | $71.90 | 409,100 | — | — |
| 2017-12-08 | $72.29 | $72.29 | 475,400 | — | — |
| 2017-12-07 | $71.62 | $71.62 | 726,600 | — | — |
| 2017-12-06 | $71.11 | $71.11 | 646,600 | — | — |
| 2017-12-05 | $72.20 | $72.20 | 751,200 | — | — |
| 2017-12-04 | $72.60 | $72.60 | 699,500 | — | — |
| 2017-12-01 | $72.46 | $72.46 | 637,400 | — | — |
| 2017-11-30 | $72.36 | $72.36 | 572,500 | — | — |
| 2017-11-29 | $72.09 | $72.09 | 618,400 | — | — |
| 2017-11-28 | $71.27 | $71.27 | 604,900 | — | — |
| 2017-11-27 | $71.22 | $71.22 | 923,800 | — | — |
| 2017-11-24 | $71.34 | $71.34 | 308,300 | — | — |
| 2017-11-22 | $70.91 | $70.91 | 602,700 | — | — |
| 2017-11-21 | $70.65 | $70.65 | 2,794,900 | — | — |
| 2017-11-20 | $69.97 | $69.97 | 869,200 | — | — |
| 2017-11-17 | $69.88 | $69.88 | 713,600 | — | — |
| 2017-11-16 | $70.00 | $70.00 | 1,210,700 | — | — |
| 2017-11-15 | $69.96 | $69.96 | 944,900 | — | — |
| 2017-11-14 | $69.55 | $69.55 | 1,191,400 | — | — |
| 2017-11-13 | $69.74 | $69.74 | 1,636,900 | — | — |
| 2017-11-10 | $69.83 | $69.83 | 1,049,700 | — | — |
| 2017-11-09 | $69.20 | $69.20 | 1,445,100 | — | — |
| 2017-11-08 | $69.79 | $69.79 | 2,042,300 | — | — |
| 2017-11-07 | $69.53 | $69.53 | 1,059,700 | — | — |
| 2017-11-06 | $68.85 | $68.85 | 1,068,200 | — | — |
| 2017-11-03 | $67.36 | $67.36 | 787,400 | — | — |
| 2017-11-02 | $66.71 | $66.71 | 1,471,900 | — | — |
| 2017-11-01 | $62.82 | $62.82 | 589,900 | — | — |
| 2017-10-31 | $62.66 | $62.66 | 457,700 | — | — |
| 2017-10-30 | $62.71 | $62.71 | 478,700 | — | — |
| 2017-10-27 | $62.52 | $62.52 | 573,600 | — | — |
| 2017-10-26 | $62.45 | $62.45 | 523,900 | — | — |
| 2017-10-25 | $61.73 | $61.73 | 311,600 | — | — |
| 2017-10-24 | $61.94 | $61.94 | 644,800 | — | — |
| 2017-10-23 | $61.33 | $61.33 | 482,200 | — | — |
| 2017-10-20 | $61.85 | $61.85 | 440,200 | — | — |
| 2017-10-19 | $61.86 | $61.86 | 296,700 | — | — |
| 2017-10-18 | $61.91 | $61.91 | 613,400 | — | — |
| 2017-10-17 | $61.70 | $61.70 | 337,100 | — | — |
| 2017-10-16 | $61.49 | $61.49 | 797,100 | — | — |
| 2017-10-13 | $61.42 | $61.42 | 405,400 | — | — |
| 2017-10-12 | $61.50 | $61.50 | 593,000 | — | — |
| 2017-10-11 | $61.71 | $61.71 | 669,900 | — | — |
| 2017-10-10 | $61.38 | $61.38 | 475,700 | — | — |
| 2017-10-09 | $61.58 | $61.58 | 262,800 | — | — |
| 2017-10-06 | $61.60 | $61.60 | 275,500 | — | — |
| 2017-10-05 | $61.39 | $61.39 | 431,100 | — | — |
| 2017-10-04 | $60.74 | $60.74 | 398,600 | — | — |
| 2017-10-03 | $60.29 | $60.29 | 609,300 | — | — |
| 2017-10-02 | $60.87 | $60.87 | 649,900 | — | — |
| 2017-09-29 | $61.79 | $61.79 | 471,600 | — | — |
| 2017-09-28 | $61.60 | $61.60 | 739,800 | — | — |
| 2017-09-27 | $61.83 | $61.83 | 311,800 | — | — |
| 2017-09-26 | $61.39 | $61.39 | 222,500 | — | — |
| 2017-09-25 | $61.50 | $61.50 | 404,100 | — | — |
| 2017-09-22 | $61.29 | $61.29 | 256,600 | — | — |
| 2017-09-21 | $61.20 | $61.20 | 588,000 | — | — |
| 2017-09-20 | $60.98 | $60.98 | 570,600 | — | — |
| 2017-09-19 | $60.80 | $60.80 | 532,900 | — | — |
| 2017-09-18 | $60.55 | $60.55 | 278,600 | — | — |
| 2017-09-15 | $60.52 | $60.52 | 589,900 | — | — |
| 2017-09-14 | $60.45 | $60.45 | 609,500 | — | — |
| 2017-09-13 | $60.48 | $60.48 | 589,000 | — | — |
| 2017-09-12 | $60.30 | $60.30 | 427,900 | — | — |
| 2017-09-11 | $60.05 | $60.05 | 607,600 | — | — |
| 2017-09-08 | $59.56 | $59.56 | 766,400 | — | — |
| 2017-09-07 | $59.00 | $59.00 | 432,600 | — | — |
| 2017-09-06 | $58.98 | $58.98 | 752,900 | — | — |
| 2017-09-05 | $58.64 | $58.64 | 525,800 | — | — |
| 2017-09-01 | $59.66 | $59.66 | 477,800 | — | — |
| 2017-08-31 | $59.51 | $59.51 | 558,600 | — | — |
| 2017-08-30 | $58.89 | $58.89 | 1,010,700 | — | — |
| 2017-08-29 | $58.10 | $58.10 | 831,600 | — | — |
| 2017-08-28 | $57.97 | $57.97 | 1,831,900 | — | — |
| 2017-08-25 | $57.82 | $57.82 | 1,094,100 | — | — |
| 2017-08-24 | $57.21 | $57.21 | 832,300 | — | — |
| 2017-08-23 | $57.47 | $57.47 | 1,098,600 | — | — |
| 2017-08-22 | $57.50 | $57.50 | 1,092,400 | — | — |
| 2017-08-21 | $56.29 | $56.29 | 396,100 | — | — |
| 2017-08-18 | $56.01 | $56.01 | 1,682,400 | — | — |
| 2017-08-17 | $55.96 | $55.96 | 1,348,300 | — | — |
| 2017-08-16 | $56.69 | $56.69 | 1,209,100 | — | — |
| 2017-08-15 | $56.90 | $56.90 | 1,055,200 | — | — |
| 2017-08-14 | $57.07 | $57.07 | 2,095,900 | — | — |
| 2017-08-11 | $56.50 | $56.50 | 2,461,200 | — | — |
| 2017-08-10 | $56.52 | $56.52 | 1,288,100 | — | — |
| 2017-08-09 | $57.30 | $57.30 | 5,237,000 | — | — |
| 2017-08-08 | $58.94 | $58.94 | 1,090,000 | — | — |
| 2017-08-07 | $60.58 | $60.58 | 681,800 | — | — |
| 2017-08-04 | $60.35 | $60.35 | 888,700 | — | — |
| 2017-08-03 | $59.97 | $59.97 | 2,132,100 | — | — |
| 2017-08-02 | $55.75 | $55.75 | 692,500 | — | — |
| 2017-08-01 | $56.18 | $56.18 | 607,700 | — | — |
| 2017-07-31 | $55.57 | $55.57 | 666,700 | — | — |
| 2017-07-28 | $55.43 | $55.43 | 987,300 | — | — |
| 2017-07-27 | $55.18 | $55.18 | 351,000 | — | — |
| 2017-07-26 | $54.62 | $54.62 | 776,400 | — | — |
| 2017-07-25 | $55.24 | $55.24 | 302,800 | — | — |
| 2017-07-24 | $54.85 | $54.85 | 458,700 | — | — |
| 2017-07-21 | $55.21 | $55.21 | 568,000 | — | — |
| 2017-07-20 | $55.39 | $55.39 | 600,500 | — | — |
| 2017-07-19 | $56.23 | $56.23 | 1,636,800 | — | — |
| 2017-07-18 | $56.15 | $56.15 | 1,223,800 | — | — |
| 2017-07-17 | $55.25 | $55.25 | 748,400 | — | — |
| 2017-07-14 | $54.97 | $54.97 | 269,300 | — | — |
| 2017-07-13 | $55.09 | $55.09 | 338,300 | — | — |
| 2017-07-12 | $55.07 | $55.07 | 281,100 | — | — |
| 2017-07-11 | $55.14 | $55.14 | 472,700 | — | — |
| 2017-07-10 | $55.01 | $55.01 | 479,200 | — | — |
| 2017-07-07 | $55.32 | $55.32 | 314,100 | — | — |
| 2017-07-06 | $55.28 | $55.28 | 538,900 | — | — |
| 2017-07-05 | $55.52 | $55.52 | 675,000 | — | — |
| 2017-07-03 | $55.61 | $55.61 | 392,000 | — | — |
| 2017-06-30 | $56.21 | $56.21 | 506,000 | — | — |
| 2017-06-29 | $56.45 | $56.45 | 484,000 | — | — |
| 2017-06-28 | $57.38 | $57.38 | 1,868,900 | — | — |
| 2017-06-27 | $57.09 | $57.09 | 710,600 | — | — |
| 2017-06-26 | $58.09 | $58.09 | 1,237,200 | — | — |
| 2017-06-23 | $57.70 | $57.70 | 686,800 | — | — |
| 2017-06-22 | $57.32 | $57.32 | 607,100 | — | — |
| 2017-06-21 | $57.19 | $57.19 | 584,800 | — | — |
| 2017-06-20 | $57.41 | $57.41 | 884,300 | — | — |
| 2017-06-19 | $57.89 | $57.89 | 1,468,000 | — | — |
| 2017-06-16 | $57.87 | $57.87 | 504,700 | — | — |
| 2017-06-15 | $57.47 | $57.47 | 1,046,300 | — | — |
| 2017-06-14 | $57.54 | $57.54 | 327,000 | — | — |
| 2017-06-13 | $57.54 | $57.54 | 549,100 | — | — |
| 2017-06-12 | $56.31 | $56.31 | 595,700 | — | — |
| 2017-06-09 | $56.56 | $56.56 | 711,400 | — | — |
| 2017-06-08 | $56.81 | $56.81 | 439,800 | — | — |
| 2017-06-07 | $56.48 | $56.48 | 1,115,000 | — | — |
| 2017-06-06 | $56.49 | $56.49 | 333,900 | — | — |
| 2017-06-05 | $57.58 | $57.58 | 537,200 | — | — |
| 2017-06-02 | $57.91 | $57.91 | 749,700 | — | — |
| 2017-06-01 | $57.59 | $57.59 | 607,900 | — | — |
| 2017-05-31 | $57.70 | $57.70 | 546,400 | — | — |
| 2017-05-30 | $57.63 | $57.63 | 457,500 | — | — |
| 2017-05-26 | $57.52 | $57.52 | 738,700 | — | — |
| 2017-05-25 | $57.55 | $57.55 | 714,100 | — | — |
| 2017-05-24 | $58.11 | $58.11 | 843,200 | — | — |
| 2017-05-23 | $57.98 | $57.98 | 3,839,900 | — | — |
| 2017-05-22 | $58.40 | $58.40 | 514,700 | — | — |
| 2017-05-19 | $58.02 | $58.02 | 698,600 | — | — |
| 2017-05-18 | $57.92 | $57.92 | 370,000 | — | — |
| 2017-05-17 | $57.51 | $57.51 | 443,500 | — | — |
| 2017-05-16 | $58.17 | $58.17 | 500,100 | — | — |
| 2017-05-15 | $58.52 | $58.52 | 456,600 | — | — |
| 2017-05-12 | $58.41 | $58.41 | 529,500 | — | — |
| 2017-05-11 | $58.36 | $58.36 | 567,300 | — | — |
| 2017-05-10 | $58.29 | $58.29 | 564,400 | — | — |
| 2017-05-09 | $57.99 | $57.99 | 1,226,200 | — | — |
| 2017-05-08 | $57.30 | $57.30 | 599,800 | — | — |
| 2017-05-05 | $58.06 | $58.06 | 871,100 | — | — |
| 2017-05-04 | $57.40 | $57.40 | 1,293,600 | — | — |
| 2017-05-03 | $56.26 | $56.26 | 959,100 | — | — |
| 2017-05-02 | $56.64 | $56.64 | 920,800 | — | — |
| 2017-05-01 | $56.21 | $56.21 | 689,100 | — | — |
| 2017-04-28 | $55.50 | $55.50 | 457,300 | — | — |
| 2017-04-27 | $56.73 | $56.73 | 271,200 | — | — |
| 2017-04-26 | $57.02 | $57.02 | 892,500 | — | — |
| 2017-04-25 | $55.97 | $55.97 | 318,400 | — | — |
| 2017-04-24 | $55.33 | $55.33 | 446,300 | — | — |
| 2017-04-21 | $55.09 | $55.09 | 711,200 | — | — |
| 2017-04-20 | $55.55 | $55.55 | 602,300 | — | — |
| 2017-04-19 | $54.85 | $54.85 | 762,700 | — | — |
| 2017-04-18 | $54.51 | $54.51 | 506,700 | — | — |
| 2017-04-17 | $54.25 | $54.25 | 415,200 | — | — |
| 2017-04-13 | $53.90 | $53.90 | 683,100 | — | — |
| 2017-04-12 | $54.24 | $54.24 | 605,900 | — | — |
| 2017-04-11 | $53.94 | $53.94 | 344,700 | — | — |
| 2017-04-10 | $53.57 | $53.57 | 583,100 | — | — |
| 2017-04-07 | $53.29 | $53.29 | 719,400 | — | — |
| 2017-04-06 | $53.62 | $53.62 | 623,900 | — | — |
| 2017-04-05 | $53.41 | $53.41 | 670,700 | — | — |
| 2017-04-04 | $53.54 | $53.54 | 629,300 | — | — |
| 2017-04-03 | $53.57 | $53.57 | 711,400 | — | — |
| 2017-03-31 | $53.98 | $53.98 | 596,500 | — | — |
| 2017-03-30 | $53.65 | $53.65 | 390,400 | — | — |
| 2017-03-29 | $53.54 | $53.54 | 649,800 | — | — |
| 2017-03-28 | $53.01 | $53.01 | 1,094,200 | — | — |
| 2017-03-27 | $52.43 | $52.43 | 355,900 | — | — |
| 2017-03-24 | $52.62 | $52.62 | 462,400 | — | — |
| 2017-03-23 | $52.98 | $52.98 | 541,900 | — | — |
| 2017-03-22 | $52.65 | $52.65 | 680,800 | — | — |
| 2017-03-21 | $51.90 | $51.90 | 944,400 | — | — |
| 2017-03-20 | $53.35 | $53.35 | 499,200 | — | — |
| 2017-03-17 | $53.26 | $53.26 | 1,162,900 | — | — |
| 2017-03-16 | $53.55 | $53.55 | 1,110,200 | — | — |
| 2017-03-15 | $52.21 | $52.21 | 591,000 | — | — |
| 2017-03-14 | $51.50 | $51.50 | 618,800 | — | — |
| 2017-03-13 | $51.74 | $51.74 | 526,300 | — | — |
| 2017-03-10 | $51.40 | $51.40 | 898,800 | — | — |
| 2017-03-09 | $50.64 | $50.64 | 924,900 | — | — |
| 2017-03-08 | $51.01 | $51.01 | 656,600 | — | — |
| 2017-03-07 | $51.41 | $51.41 | 783,200 | — | — |
| 2017-03-06 | $51.48 | $51.48 | 625,100 | — | — |
| 2017-03-03 | $51.82 | $51.82 | 880,800 | — | — |
| 2017-03-02 | $52.47 | $52.47 | 941,800 | — | — |
| 2017-03-01 | $52.48 | $52.48 | 895,800 | — | — |
| 2017-02-28 | $51.34 | $51.34 | 753,600 | — | — |
| 2017-02-27 | $51.92 | $51.92 | 582,400 | — | — |
| 2017-02-24 | $51.87 | $51.87 | 782,700 | — | — |
| 2017-02-23 | $51.26 | $51.26 | 971,200 | — | — |
| 2017-02-22 | $52.20 | $52.20 | 918,700 | — | — |
| 2017-02-21 | $53.43 | $53.43 | 999,800 | — | — |
| 2017-02-17 | $53.55 | $53.55 | 1,812,800 | — | — |
| 2017-02-16 | $56.09 | $56.09 | 997,900 | — | — |
| 2017-02-15 | $56.98 | $56.98 | 849,900 | — | — |
| 2017-02-14 | $56.47 | $56.47 | 526,300 | — | — |
| 2017-02-13 | $56.30 | $56.30 | 505,400 | — | — |
| 2017-02-10 | $56.15 | $56.15 | 313,500 | — | — |
| 2017-02-09 | $56.09 | $56.09 | 419,600 | — | — |
| 2017-02-08 | $55.80 | $55.80 | 394,600 | — | — |
| 2017-02-07 | $55.79 | $55.79 | 576,200 | — | — |
| 2017-02-06 | $55.36 | $55.36 | 368,100 | — | — |
| 2017-02-03 | $55.74 | $55.74 | 519,400 | — | — |
| 2017-02-02 | $55.00 | $55.00 | 466,900 | — | — |
| 2017-02-01 | $54.82 | $54.82 | 445,300 | — | — |
| 2017-01-31 | $54.71 | $54.71 | 459,800 | — | — |
| 2017-01-30 | $54.40 | $54.40 | 530,000 | — | — |
| 2017-01-27 | $55.60 | $55.60 | 398,000 | — | — |
| 2017-01-26 | $55.62 | $55.62 | 717,000 | — | — |
| 2017-01-25 | $54.56 | $54.56 | 1,122,500 | — | — |
| 2017-01-24 | $54.50 | $54.50 | 484,200 | — | — |
| 2017-01-23 | $54.51 | $54.51 | 663,800 | — | — |
| 2017-01-20 | $54.44 | $54.44 | 698,400 | — | — |
| 2017-01-19 | $54.81 | $54.81 | 983,800 | — | — |
| 2017-01-18 | $54.44 | $54.44 | 1,299,000 | — | — |
| 2017-01-17 | $54.35 | $54.35 | 500,100 | — | — |
| 2017-01-13 | $55.31 | $55.31 | 523,300 | — | — |
| 2017-01-12 | $54.89 | $54.89 | 444,100 | — | — |
| 2017-01-11 | $55.50 | $55.50 | 499,900 | — | — |
| 2017-01-10 | $55.17 | $55.17 | 558,000 | — | — |
| 2017-01-09 | $54.78 | $54.78 | 760,200 | — | — |
| 2017-01-06 | $54.97 | $54.97 | 684,700 | — | — |
| 2017-01-05 | $55.25 | $55.25 | 811,500 | — | — |
| 2017-01-04 | $56.04 | $56.04 | 782,800 | — | — |
| 2017-01-03 | $55.90 | $55.90 | 892,100 | — | — |