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
- 1976-07-08 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 | $96.35 | $96.35 | 88,400 | — | — |
| 2017-12-28 | $96.80 | $96.80 | 100,200 | — | — |
| 2017-12-27 | $96.60 | $96.60 | 69,000 | — | — |
| 2017-12-26 | $97.05 | $97.05 | 77,700 | — | — |
| 2017-12-22 | $96.70 | $96.70 | 126,800 | — | — |
| 2017-12-21 | $97.95 | $97.95 | 209,300 | — | — |
| 2017-12-20 | $94.05 | $94.05 | 145,700 | — | — |
| 2017-12-19 | $93.30 | $93.30 | 79,700 | — | — |
| 2017-12-18 | $94.35 | $94.35 | 118,100 | — | — |
| 2017-12-15 | $94.05 | $94.05 | 417,300 | — | — |
| 2017-12-14 | $92.30 | $92.30 | 159,600 | — | — |
| 2017-12-13 | $91.15 | $91.15 | 151,600 | — | — |
| 2017-12-12 | $90.90 | $90.90 | 115,500 | — | — |
| 2017-12-11 | $91.00 | $91.00 | 135,900 | — | — |
| 2017-12-08 | $91.55 | $91.55 | 173,700 | — | — |
| 2017-12-07 | $90.60 | $90.60 | 171,000 | — | — |
| 2017-12-06 | $90.10 | $90.10 | 167,900 | — | — |
| 2017-12-05 | $88.20 | $88.20 | 117,700 | — | — |
| 2017-12-04 | $89.85 | $89.85 | 308,100 | — | — |
| 2017-12-01 | $88.90 | $88.90 | 210,500 | — | — |
| 2017-11-30 | $89.40 | $89.40 | 256,300 | — | — |
| 2017-11-29 | $92.30 | $92.30 | 162,700 | — | — |
| 2017-11-28 | $90.35 | $90.35 | 158,100 | — | — |
| 2017-11-27 | $88.00 | $88.00 | 179,900 | — | — |
| 2017-11-24 | $88.30 | $88.30 | 41,200 | — | — |
| 2017-11-22 | $88.45 | $88.45 | 77,200 | — | — |
| 2017-11-21 | $88.85 | $88.85 | 105,200 | — | — |
| 2017-11-20 | $87.25 | $87.25 | 217,500 | — | — |
| 2017-11-17 | $90.35 | $90.35 | 116,100 | — | — |
| 2017-11-16 | $90.25 | $90.25 | 157,000 | — | — |
| 2017-11-15 | $88.45 | $88.45 | 119,800 | — | — |
| 2017-11-14 | $87.90 | $87.90 | 71,600 | — | — |
| 2017-11-13 | $88.30 | $88.30 | 116,900 | — | — |
| 2017-11-10 | $87.35 | $87.35 | 129,700 | — | — |
| 2017-11-09 | $88.35 | $88.35 | 94,100 | — | — |
| 2017-11-08 | $88.30 | $88.30 | 111,000 | — | — |
| 2017-11-07 | $86.90 | $86.90 | 160,100 | — | — |
| 2017-11-06 | $88.20 | $88.20 | 207,500 | — | — |
| 2017-11-03 | $87.80 | $87.80 | 199,800 | — | — |
| 2017-11-02 | $90.30 | $90.30 | 173,300 | — | — |
| 2017-11-01 | $93.75 | $93.75 | 60,700 | — | — |
| 2017-10-31 | $92.90 | $92.90 | 112,000 | — | — |
| 2017-10-30 | $92.20 | $92.20 | 82,900 | — | — |
| 2017-10-27 | $94.50 | $94.50 | 124,200 | — | — |
| 2017-10-26 | $95.25 | $95.25 | 112,200 | — | — |
| 2017-10-25 | $96.20 | $96.20 | 106,700 | — | — |
| 2017-10-24 | $95.45 | $95.45 | 97,200 | — | — |
| 2017-10-23 | $94.20 | $94.20 | 91,600 | — | — |
| 2017-10-20 | $94.40 | $94.40 | 150,200 | — | — |
| 2017-10-19 | $93.90 | $93.90 | 108,000 | — | — |
| 2017-10-18 | $94.35 | $94.35 | 163,000 | — | — |
| 2017-10-17 | $94.85 | $94.85 | 146,900 | — | — |
| 2017-10-16 | $95.60 | $95.60 | 195,500 | — | — |
| 2017-10-13 | $94.25 | $94.25 | 290,100 | — | — |
| 2017-10-12 | $92.20 | $92.20 | 191,000 | — | — |
| 2017-10-11 | $91.20 | $91.20 | 180,300 | — | — |
| 2017-10-10 | $90.40 | $90.40 | 315,700 | — | — |
| 2017-10-09 | $88.55 | $88.55 | 314,400 | — | — |
| 2017-10-06 | $87.80 | $87.80 | 913,900 | — | — |
| 2017-10-05 | $97.10 | $97.10 | 218,000 | — | — |
| 2017-10-04 | $98.70 | $98.70 | 101,200 | — | — |
| 2017-10-03 | $98.55 | $98.55 | 105,600 | — | — |
| 2017-10-02 | $98.45 | $98.45 | 113,700 | — | — |
| 2017-09-29 | $96.90 | $96.90 | 118,100 | — | — |
| 2017-09-28 | $97.30 | $97.30 | 80,000 | — | — |
| 2017-09-27 | $96.30 | $96.30 | 115,400 | — | — |
| 2017-09-26 | $95.20 | $95.20 | 65,100 | — | — |
| 2017-09-25 | $94.25 | $94.25 | 55,300 | — | — |
| 2017-09-22 | $93.95 | $93.95 | 70,300 | — | — |
| 2017-09-21 | $93.55 | $93.55 | 54,200 | — | — |
| 2017-09-20 | $93.50 | $93.50 | 216,800 | — | — |
| 2017-09-19 | $94.00 | $94.00 | 122,800 | — | — |
| 2017-09-18 | $95.55 | $95.55 | 92,100 | — | — |
| 2017-09-15 | $95.10 | $95.10 | 225,100 | — | — |
| 2017-09-14 | $94.80 | $94.80 | 87,900 | — | — |
| 2017-09-13 | $95.55 | $95.55 | 112,400 | — | — |
| 2017-09-12 | $96.10 | $96.10 | 124,300 | — | — |
| 2017-09-11 | $93.65 | $93.65 | 120,900 | — | — |
| 2017-09-08 | $92.20 | $92.20 | 109,700 | — | — |
| 2017-09-07 | $91.70 | $91.70 | 186,100 | — | — |
| 2017-09-06 | $90.65 | $90.65 | 190,600 | — | — |
| 2017-09-05 | $90.55 | $90.55 | 141,400 | — | — |
| 2017-09-01 | $90.80 | $90.80 | 106,400 | — | — |
| 2017-08-31 | $90.30 | $90.30 | 155,500 | — | — |
| 2017-08-30 | $89.05 | $89.05 | 258,300 | — | — |
| 2017-08-29 | $88.60 | $88.60 | 544,300 | — | — |
| 2017-08-28 | $96.85 | $96.85 | 109,500 | — | — |
| 2017-08-25 | $97.15 | $97.15 | 109,300 | — | — |
| 2017-08-24 | $97.60 | $97.60 | 90,800 | — | — |
| 2017-08-23 | $98.20 | $98.20 | 128,800 | — | — |
| 2017-08-22 | $100.50 | $100.50 | 75,900 | — | — |
| 2017-08-21 | $99.45 | $99.45 | 116,700 | — | — |
| 2017-08-18 | $99.80 | $99.80 | 145,100 | — | — |
| 2017-08-17 | $99.85 | $99.85 | 144,600 | — | — |
| 2017-08-16 | $101.15 | $101.15 | 86,400 | — | — |
| 2017-08-15 | $100.10 | $100.10 | 91,600 | — | — |
| 2017-08-14 | $100.50 | $100.50 | 92,600 | — | — |
| 2017-08-11 | $100.15 | $100.15 | 117,000 | — | — |
| 2017-08-10 | $100.00 | $100.00 | 138,000 | — | — |
| 2017-08-09 | $100.25 | $100.25 | 113,600 | — | — |
| 2017-08-08 | $100.45 | $100.45 | 94,100 | — | — |
| 2017-08-07 | $100.85 | $100.85 | 62,800 | — | — |
| 2017-08-04 | $100.80 | $100.80 | 109,400 | — | — |
| 2017-08-03 | $100.20 | $100.20 | 92,800 | — | — |
| 2017-08-02 | $100.15 | $100.15 | 123,600 | — | — |
| 2017-08-01 | $100.65 | $100.65 | 151,400 | — | — |
| 2017-07-31 | $100.75 | $100.75 | 145,200 | — | — |
| 2017-07-28 | $99.90 | $99.90 | 132,100 | — | — |
| 2017-07-27 | $100.20 | $100.20 | 195,800 | — | — |
| 2017-07-26 | $99.45 | $99.45 | 224,000 | — | — |
| 2017-07-25 | $99.55 | $99.55 | 204,000 | — | — |
| 2017-07-24 | $98.25 | $98.25 | 197,400 | — | — |
| 2017-07-21 | $99.15 | $99.15 | 132,700 | — | — |
| 2017-07-20 | $98.25 | $98.25 | 135,100 | — | — |
| 2017-07-19 | $97.50 | $97.50 | 212,200 | — | — |
| 2017-07-18 | $95.40 | $95.40 | 182,500 | — | — |
| 2017-07-17 | $94.35 | $94.35 | 151,900 | — | — |
| 2017-07-14 | $93.20 | $93.20 | 127,400 | — | — |
| 2017-07-13 | $91.95 | $91.95 | 125,700 | — | — |
| 2017-07-12 | $91.00 | $91.00 | 146,400 | — | — |
| 2017-07-11 | $89.25 | $89.25 | 251,200 | — | — |
| 2017-07-10 | $94.60 | $94.60 | 242,600 | — | — |
| 2017-07-07 | $94.25 | $94.25 | 187,500 | — | — |
| 2017-07-06 | $92.05 | $92.05 | 132,300 | — | — |
| 2017-07-05 | $91.70 | $91.70 | 112,700 | — | — |
| 2017-07-03 | $93.75 | $93.75 | 45,000 | — | — |
| 2017-06-30 | $94.10 | $94.10 | 92,100 | — | — |
| 2017-06-29 | $92.65 | $92.65 | 105,100 | — | — |
| 2017-06-28 | $93.60 | $93.60 | 115,400 | — | — |
| 2017-06-27 | $93.20 | $93.20 | 66,500 | — | — |
| 2017-06-26 | $93.55 | $93.55 | 74,000 | — | — |
| 2017-06-23 | $93.80 | $93.80 | 733,500 | — | — |
| 2017-06-22 | $92.80 | $92.80 | 131,600 | — | — |
| 2017-06-21 | $91.05 | $91.05 | 112,900 | — | — |
| 2017-06-20 | $91.50 | $91.50 | 116,600 | — | — |
| 2017-06-19 | $92.05 | $92.05 | 125,800 | — | — |
| 2017-06-16 | $93.15 | $93.15 | 291,200 | — | — |
| 2017-06-15 | $93.90 | $93.90 | 157,600 | — | — |
| 2017-06-14 | $95.65 | $95.65 | 115,300 | — | — |
| 2017-06-13 | $96.00 | $96.00 | 80,300 | — | — |
| 2017-06-12 | $95.90 | $95.90 | 83,300 | — | — |
| 2017-06-09 | $95.90 | $95.90 | 142,100 | — | — |
| 2017-06-08 | $95.55 | $95.55 | 95,800 | — | — |
| 2017-06-07 | $93.85 | $93.85 | 83,900 | — | — |
| 2017-06-06 | $93.45 | $93.45 | 77,900 | — | — |
| 2017-06-05 | $94.20 | $94.20 | 72,000 | — | — |
| 2017-06-02 | $94.90 | $94.90 | 172,200 | — | — |
| 2017-06-01 | $93.40 | $93.40 | 123,800 | — | — |
| 2017-05-31 | $91.00 | $91.00 | 131,100 | — | — |
| 2017-05-30 | $90.55 | $90.55 | 117,600 | — | — |
| 2017-05-26 | $90.00 | $90.00 | 83,700 | — | — |
| 2017-05-25 | $89.90 | $89.90 | 140,000 | — | — |
| 2017-05-24 | $89.30 | $89.30 | 184,800 | — | — |
| 2017-05-23 | $90.05 | $90.05 | 134,900 | — | — |
| 2017-05-22 | $90.65 | $90.65 | 120,600 | — | — |
| 2017-05-19 | $90.25 | $90.25 | 182,800 | — | — |
| 2017-05-18 | $90.45 | $90.45 | 165,900 | — | — |
| 2017-05-17 | $92.30 | $92.30 | 115,800 | — | — |
| 2017-05-16 | $95.05 | $95.05 | 78,900 | — | — |
| 2017-05-15 | $95.55 | $95.55 | 201,100 | — | — |
| 2017-05-12 | $91.95 | $91.95 | 84,800 | — | — |
| 2017-05-11 | $93.90 | $93.90 | 87,800 | — | — |
| 2017-05-10 | $95.20 | $95.20 | 75,300 | — | — |
| 2017-05-09 | $94.90 | $94.90 | 90,600 | — | — |
| 2017-05-08 | $94.55 | $94.55 | 120,200 | — | — |
| 2017-05-05 | $94.75 | $94.75 | 92,700 | — | — |
| 2017-05-04 | $93.95 | $93.95 | 92,600 | — | — |
| 2017-05-03 | $92.15 | $92.15 | 128,100 | — | — |
| 2017-05-02 | $93.70 | $93.70 | 120,000 | — | — |
| 2017-05-01 | $94.40 | $94.40 | 89,200 | — | — |
| 2017-04-28 | $94.00 | $94.00 | 243,700 | — | — |
| 2017-04-27 | $96.50 | $96.50 | 174,300 | — | — |
| 2017-04-26 | $96.95 | $96.95 | 163,000 | — | — |
| 2017-04-25 | $96.75 | $96.75 | 144,900 | — | — |
| 2017-04-24 | $95.75 | $95.75 | 159,500 | — | — |
| 2017-04-21 | $94.65 | $94.65 | 160,200 | — | — |
| 2017-04-20 | $94.20 | $94.20 | 136,500 | — | — |
| 2017-04-19 | $93.05 | $93.05 | 175,900 | — | — |
| 2017-04-18 | $91.20 | $91.20 | 89,900 | — | — |
| 2017-04-17 | $91.10 | $91.10 | 95,700 | — | — |
| 2017-04-13 | $90.55 | $90.55 | 81,800 | — | — |
| 2017-04-12 | $90.90 | $90.90 | 92,900 | — | — |
| 2017-04-11 | $91.25 | $91.25 | 209,200 | — | — |
| 2017-04-10 | $91.65 | $91.65 | 173,700 | — | — |
| 2017-04-07 | $89.80 | $89.80 | 174,800 | — | — |
| 2017-04-06 | $90.50 | $90.50 | 155,200 | — | — |
| 2017-04-05 | $90.65 | $90.65 | 157,800 | — | — |
| 2017-04-04 | $91.95 | $91.95 | 122,000 | — | — |
| 2017-04-03 | $93.45 | $93.45 | 118,800 | — | — |
| 2017-03-31 | $94.20 | $94.20 | 129,600 | — | — |
| 2017-03-30 | $94.20 | $94.20 | 127,700 | — | — |
| 2017-03-29 | $93.70 | $93.70 | 68,600 | — | — |
| 2017-03-28 | $94.05 | $94.05 | 98,200 | — | — |
| 2017-03-27 | $93.70 | $93.70 | 118,300 | — | — |
| 2017-03-24 | $93.95 | $93.95 | 118,700 | — | — |
| 2017-03-23 | $93.55 | $93.55 | 96,800 | — | — |
| 2017-03-22 | $92.85 | $92.85 | 119,800 | — | — |
| 2017-03-21 | $93.60 | $93.60 | 101,100 | — | — |
| 2017-03-20 | $95.00 | $95.00 | 82,400 | — | — |
| 2017-03-17 | $96.70 | $96.70 | 388,600 | — | — |
| 2017-03-16 | $95.30 | $95.30 | 82,400 | — | — |
| 2017-03-15 | $96.30 | $96.30 | 127,400 | — | — |
| 2017-03-14 | $95.25 | $95.25 | 84,600 | — | — |
| 2017-03-13 | $95.60 | $95.60 | 87,300 | — | — |
| 2017-03-10 | $96.30 | $96.30 | 148,600 | — | — |
| 2017-03-09 | $95.15 | $95.15 | 128,900 | — | — |
| 2017-03-08 | $94.80 | $94.80 | 160,500 | — | — |
| 2017-03-07 | $94.20 | $94.20 | 77,000 | — | — |
| 2017-03-06 | $95.25 | $95.25 | 114,000 | — | — |
| 2017-03-03 | $96.35 | $96.35 | 95,400 | — | — |
| 2017-03-02 | $97.55 | $97.55 | 70,000 | — | — |
| 2017-03-01 | $98.45 | $98.45 | 141,400 | — | — |
| 2017-02-28 | $97.70 | $97.70 | 187,200 | — | — |
| 2017-02-27 | $99.00 | $99.00 | 118,300 | — | — |
| 2017-02-24 | $98.95 | $98.95 | 152,800 | — | — |
| 2017-02-23 | $98.40 | $98.40 | 145,600 | — | — |
| 2017-02-22 | $98.50 | $98.50 | 117,600 | — | — |
| 2017-02-21 | $99.00 | $99.00 | 97,200 | — | — |
| 2017-02-17 | $97.95 | $97.95 | 111,400 | — | — |
| 2017-02-16 | $97.55 | $97.55 | 87,000 | — | — |
| 2017-02-15 | $98.15 | $98.15 | 192,600 | — | — |
| 2017-02-14 | $96.35 | $96.35 | 155,800 | — | — |
| 2017-02-13 | $95.10 | $95.10 | 73,200 | — | — |
| 2017-02-10 | $95.70 | $95.70 | 79,500 | — | — |
| 2017-02-09 | $95.30 | $95.30 | 94,800 | — | — |
| 2017-02-08 | $94.30 | $94.30 | 112,600 | — | — |
| 2017-02-07 | $93.60 | $93.60 | 148,200 | — | — |
| 2017-02-06 | $93.55 | $93.55 | 192,700 | — | — |
| 2017-02-03 | $93.05 | $93.05 | 128,700 | — | — |
| 2017-02-02 | $93.00 | $93.00 | 240,200 | — | — |
| 2017-02-01 | $92.90 | $92.90 | 134,000 | — | — |
| 2017-01-31 | $93.30 | $93.30 | 130,400 | — | — |
| 2017-01-30 | $92.35 | $92.35 | 158,300 | — | — |
| 2017-01-27 | $92.95 | $92.95 | 253,200 | — | — |
| 2017-01-26 | $92.95 | $92.95 | 226,200 | — | — |
| 2017-01-25 | $92.95 | $92.95 | 238,000 | — | — |
| 2017-01-24 | $92.00 | $92.00 | 200,100 | — | — |
| 2017-01-23 | $90.95 | $90.95 | 219,200 | — | — |
| 2017-01-20 | $90.90 | $90.90 | 119,000 | — | — |
| 2017-01-19 | $90.65 | $90.65 | 151,600 | — | — |
| 2017-01-18 | $92.80 | $92.80 | 158,300 | — | — |
| 2017-01-17 | $92.80 | $92.80 | 283,000 | — | — |
| 2017-01-13 | $92.15 | $92.15 | 186,300 | — | — |
| 2017-01-12 | $92.35 | $92.35 | 203,400 | — | — |
| 2017-01-11 | $92.00 | $92.00 | 224,500 | — | — |
| 2017-01-10 | $93.40 | $93.40 | 311,000 | — | — |
| 2017-01-09 | $92.10 | $92.10 | 631,300 | — | — |
| 2017-01-06 | $96.10 | $96.10 | 813,300 | — | — |
| 2017-01-05 | $89.25 | $89.25 | 382,900 | — | — |
| 2017-01-04 | $87.65 | $87.65 | 299,200 | — | — |
| 2017-01-03 | $85.75 | $85.75 | 205,400 | — | — |