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
- 1980-03-17 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 | $76.87 | $209.96 | 1,014,700 | — | — |
| 2017-12-28 | $77.35 | $211.27 | 858,300 | — | — |
| 2017-12-27 | $77.20 | $210.86 | 798,200 | — | — |
| 2017-12-26 | $77.49 | $211.65 | 536,700 | — | — |
| 2017-12-22 | $77.75 | $212.36 | 1,018,100 | — | — |
| 2017-12-21 | $77.94 | $212.88 | 1,810,800 | — | — |
| 2017-12-20 | $77.41 | $211.43 | 906,200 | — | — |
| 2017-12-19 | $76.81 | $209.79 | 1,595,200 | — | — |
| 2017-12-18 | $76.44 | $208.78 | 1,905,900 | — | — |
| 2017-12-15 | $76.19 | $208.10 | 2,250,500 | — | — |
| 2017-12-14 | $75.70 | $206.76 | 1,014,500 | — | — |
| 2017-12-13 | $75.85 | $207.17 | 1,210,700 | — | — |
| 2017-12-12 | $77.57 | $211.87 | 959,400 | — | — |
| 2017-12-11 | $77.17 | $210.78 | 1,221,500 | — | — |
| 2017-12-08 | $78.54 | $214.52 | 1,530,300 | — | — |
| 2017-12-07 | $77.59 | $211.92 | 1,231,200 | — | — |
| 2017-12-06 | $76.50 | $208.95 | 1,227,100 | — | — |
| 2017-12-05 | $75.91 | $207.34 | 1,418,400 | — | — |
| 2017-12-04 | $77.50 | $211.68 | 1,213,400 | — | — |
| 2017-12-01 | $76.51 | $208.97 | 1,434,600 | — | — |
| 2017-11-30 | $76.55 | $209.08 | 1,950,200 | — | — |
| 2017-11-29 | $76.55 | $209.08 | 1,358,700 | — | — |
| 2017-11-28 | $74.83 | $204.39 | 1,636,900 | — | — |
| 2017-11-27 | $73.26 | $200.10 | 810,000 | — | — |
| 2017-11-24 | $73.14 | $199.77 | 574,200 | — | — |
| 2017-11-22 | $73.59 | $201.00 | 704,300 | — | — |
| 2017-11-21 | $73.50 | $200.75 | 1,130,200 | — | — |
| 2017-11-20 | $74.18 | $202.61 | 1,066,100 | — | — |
| 2017-11-17 | $74.28 | $202.88 | 1,100,400 | — | — |
| 2017-11-16 | $74.01 | $202.15 | 1,418,700 | — | — |
| 2017-11-15 | $73.95 | $201.98 | 1,484,200 | — | — |
| 2017-11-14 | $73.44 | $200.59 | 1,150,100 | — | — |
| 2017-11-13 | $73.90 | $201.85 | 1,060,500 | — | — |
| 2017-11-10 | $73.49 | $200.73 | 1,112,200 | — | — |
| 2017-11-09 | $74.33 | $203.02 | 1,057,400 | — | — |
| 2017-11-08 | $75.33 | $205.75 | 896,500 | — | — |
| 2017-11-07 | $75.40 | $205.94 | 1,158,200 | — | — |
| 2017-11-06 | $76.64 | $209.33 | 846,100 | — | — |
| 2017-11-03 | $75.64 | $206.60 | 1,187,800 | — | — |
| 2017-11-02 | $76.72 | $209.55 | 2,085,800 | — | — |
| 2017-11-01 | $75.56 | $206.38 | 1,997,700 | — | — |
| 2017-10-31 | $75.78 | $206.98 | 1,466,700 | — | — |
| 2017-10-30 | $76.40 | $208.67 | 993,000 | — | — |
| 2017-10-27 | $77.33 | $211.21 | 911,700 | — | — |
| 2017-10-26 | $76.99 | $210.29 | 1,139,100 | — | — |
| 2017-10-25 | $76.46 | $208.84 | 1,306,300 | — | — |
| 2017-10-24 | $77.21 | $210.89 | 1,337,900 | — | — |
| 2017-10-23 | $75.62 | $206.54 | 1,105,200 | — | — |
| 2017-10-20 | $75.55 | $206.35 | 1,082,400 | — | — |
| 2017-10-19 | $75.00 | $204.85 | 802,300 | — | — |
| 2017-10-18 | $74.55 | $203.62 | 1,284,600 | — | — |
| 2017-10-17 | $74.75 | $204.17 | 878,100 | — | — |
| 2017-10-16 | $75.45 | $206.08 | 843,600 | — | — |
| 2017-10-13 | $74.87 | $204.50 | 1,013,400 | — | — |
| 2017-10-12 | $74.85 | $204.44 | 903,400 | — | — |
| 2017-10-11 | $75.28 | $205.62 | 872,800 | — | — |
| 2017-10-10 | $75.33 | $205.75 | 864,100 | — | — |
| 2017-10-09 | $74.70 | $204.03 | 583,400 | — | — |
| 2017-10-06 | $75.00 | $204.85 | 1,035,800 | — | — |
| 2017-10-05 | $74.90 | $203.79 | 960,800 | — | — |
| 2017-10-04 | $74.20 | $201.88 | 909,800 | — | — |
| 2017-10-03 | $73.77 | $200.71 | 1,072,600 | — | — |
| 2017-10-02 | $74.26 | $202.04 | 1,100,400 | — | — |
| 2017-09-29 | $73.48 | $199.92 | 1,088,500 | — | — |
| 2017-09-28 | $73.33 | $199.51 | 1,110,000 | — | — |
| 2017-09-27 | $74.12 | $201.66 | 1,181,800 | — | — |
| 2017-09-26 | $72.94 | $198.45 | 1,069,900 | — | — |
| 2017-09-25 | $72.77 | $197.99 | 1,093,300 | — | — |
| 2017-09-22 | $72.88 | $198.29 | 924,600 | — | — |
| 2017-09-21 | $72.33 | $196.79 | 1,043,900 | — | — |
| 2017-09-20 | $72.21 | $196.47 | 1,107,400 | — | — |
| 2017-09-19 | $71.51 | $194.56 | 1,398,200 | — | — |
| 2017-09-18 | $70.67 | $192.28 | 1,051,000 | — | — |
| 2017-09-15 | $69.61 | $189.39 | 1,868,500 | — | — |
| 2017-09-14 | $69.18 | $188.22 | 1,430,900 | — | — |
| 2017-09-13 | $69.24 | $188.39 | 1,483,600 | — | — |
| 2017-09-12 | $68.66 | $186.81 | 1,279,900 | — | — |
| 2017-09-11 | $67.18 | $182.78 | 1,318,100 | — | — |
| 2017-09-08 | $65.80 | $179.03 | 1,375,700 | — | — |
| 2017-09-07 | $65.22 | $177.45 | 1,330,500 | — | — |
| 2017-09-06 | $67.16 | $182.73 | 1,015,700 | — | — |
| 2017-09-05 | $66.85 | $181.88 | 2,221,600 | — | — |
| 2017-09-01 | $68.94 | $187.57 | 952,200 | — | — |
| 2017-08-31 | $67.86 | $184.63 | 1,887,100 | — | — |
| 2017-08-30 | $67.78 | $184.41 | 1,011,900 | — | — |
| 2017-08-29 | $67.16 | $182.73 | 1,128,800 | — | — |
| 2017-08-28 | $67.90 | $184.74 | 1,094,500 | — | — |
| 2017-08-25 | $68.18 | $185.50 | 1,179,100 | — | — |
| 2017-08-24 | $68.00 | $185.01 | 2,329,400 | — | — |
| 2017-08-23 | $67.71 | $184.22 | 1,272,100 | — | — |
| 2017-08-22 | $67.84 | $184.58 | 1,914,600 | — | — |
| 2017-08-21 | $67.07 | $182.48 | 1,850,600 | — | — |
| 2017-08-18 | $68.02 | $185.07 | 2,692,900 | — | — |
| 2017-08-17 | $68.89 | $187.43 | 1,722,600 | — | — |
| 2017-08-16 | $71.14 | $193.56 | 1,418,900 | — | — |
| 2017-08-15 | $72.17 | $196.36 | 1,256,600 | — | — |
| 2017-08-14 | $72.16 | $196.33 | 1,215,400 | — | — |
| 2017-08-11 | $71.40 | $194.26 | 872,400 | — | — |
| 2017-08-10 | $71.76 | $195.24 | 1,312,700 | — | — |
| 2017-08-09 | $73.74 | $200.63 | 1,388,000 | — | — |
| 2017-08-08 | $74.34 | $202.26 | 1,214,000 | — | — |
| 2017-08-07 | $73.97 | $201.25 | 1,029,700 | — | — |
| 2017-08-04 | $74.25 | $202.02 | 1,250,800 | — | — |
| 2017-08-03 | $73.17 | $199.08 | 1,774,000 | — | — |
| 2017-08-02 | $73.30 | $199.43 | 1,870,900 | — | — |
| 2017-08-01 | $73.59 | $200.22 | 1,328,300 | — | — |
| 2017-07-31 | $73.06 | $198.78 | 862,400 | — | — |
| 2017-07-28 | $72.81 | $198.10 | 803,600 | — | — |
| 2017-07-27 | $72.35 | $196.85 | 1,616,500 | — | — |
| 2017-07-26 | $71.51 | $194.56 | 1,028,300 | — | — |
| 2017-07-25 | $72.34 | $196.82 | 946,800 | — | — |
| 2017-07-24 | $71.38 | $194.21 | 652,000 | — | — |
| 2017-07-21 | $70.73 | $192.44 | 941,300 | — | — |
| 2017-07-20 | $70.72 | $192.41 | 938,500 | — | — |
| 2017-07-19 | $71.18 | $193.66 | 1,968,600 | — | — |
| 2017-07-18 | $70.33 | $191.35 | 1,349,900 | — | — |
| 2017-07-17 | $71.12 | $193.50 | 824,100 | — | — |
| 2017-07-14 | $71.34 | $194.10 | 1,216,700 | — | — |
| 2017-07-13 | $71.78 | $195.30 | 1,158,200 | — | — |
| 2017-07-12 | $70.61 | $192.11 | 1,186,600 | — | — |
| 2017-07-11 | $70.17 | $190.92 | 1,593,900 | — | — |
| 2017-07-10 | $70.63 | $192.17 | 1,388,000 | — | — |
| 2017-07-07 | $70.20 | $191.00 | 1,365,200 | — | — |
| 2017-07-06 | $69.36 | $188.71 | 1,945,600 | — | — |
| 2017-07-05 | $68.96 | $186.83 | 1,172,200 | — | — |
| 2017-07-03 | $69.11 | $187.24 | 731,400 | — | — |
| 2017-06-30 | $67.58 | $183.10 | 1,566,800 | — | — |
| 2017-06-29 | $67.27 | $182.26 | 1,795,300 | — | — |
| 2017-06-28 | $66.63 | $180.52 | 2,052,500 | — | — |
| 2017-06-27 | $65.62 | $177.79 | 1,331,700 | — | — |
| 2017-06-26 | $65.44 | $177.30 | 1,330,400 | — | — |
| 2017-06-23 | $65.05 | $176.24 | 1,869,700 | — | — |
| 2017-06-22 | $65.55 | $177.60 | 1,285,600 | — | — |
| 2017-06-21 | $66.00 | $178.82 | 1,545,400 | — | — |
| 2017-06-20 | $68.05 | $184.37 | 845,100 | — | — |
| 2017-06-19 | $68.77 | $186.32 | 805,700 | — | — |
| 2017-06-16 | $68.04 | $184.34 | 1,466,700 | — | — |
| 2017-06-15 | $68.03 | $184.32 | 2,298,800 | — | — |
| 2017-06-14 | $68.25 | $184.91 | 1,972,500 | — | — |
| 2017-06-13 | $68.55 | $185.72 | 1,700,600 | — | — |
| 2017-06-12 | $68.60 | $185.86 | 1,640,600 | — | — |
| 2017-06-09 | $68.25 | $184.91 | 1,638,300 | — | — |
| 2017-06-08 | $66.22 | $179.41 | 1,807,100 | — | — |
| 2017-06-07 | $64.44 | $174.59 | 1,382,100 | — | — |
| 2017-06-06 | $63.63 | $172.39 | 1,403,900 | — | — |
| 2017-06-05 | $64.85 | $175.70 | 1,466,300 | — | — |
| 2017-06-02 | $65.78 | $178.22 | 1,318,600 | — | — |
| 2017-06-01 | $66.75 | $180.85 | 1,571,400 | — | — |
| 2017-05-31 | $64.98 | $176.05 | 1,922,400 | — | — |
| 2017-05-30 | $64.87 | $175.75 | 1,018,000 | — | — |
| 2017-05-26 | $64.95 | $175.97 | 781,200 | — | — |
| 2017-05-25 | $65.55 | $177.60 | 1,114,000 | — | — |
| 2017-05-24 | $64.90 | $175.83 | 1,170,500 | — | — |
| 2017-05-23 | $65.50 | $177.46 | 2,234,100 | — | — |
| 2017-05-22 | $65.12 | $176.43 | 1,441,300 | — | — |
| 2017-05-19 | $65.36 | $177.08 | 1,495,400 | — | — |
| 2017-05-18 | $64.59 | $175.00 | 2,504,400 | — | — |
| 2017-05-17 | $64.45 | $174.62 | 1,932,000 | — | — |
| 2017-05-16 | $68.09 | $184.48 | 956,400 | — | — |
| 2017-05-15 | $67.84 | $183.80 | 1,082,800 | — | — |
| 2017-05-12 | $66.68 | $180.66 | 1,158,100 | — | — |
| 2017-05-11 | $67.86 | $183.85 | 1,613,100 | — | — |
| 2017-05-10 | $68.71 | $186.16 | 1,512,500 | — | — |
| 2017-05-09 | $68.61 | $185.89 | 1,661,800 | — | — |
| 2017-05-08 | $68.62 | $185.91 | 1,970,100 | — | — |
| 2017-05-05 | $67.58 | $183.10 | 1,487,800 | — | — |
| 2017-05-04 | $67.31 | $182.36 | 1,964,800 | — | — |
| 2017-05-03 | $66.16 | $179.25 | 1,802,300 | — | — |
| 2017-05-02 | $66.15 | $179.22 | 1,181,400 | — | — |
| 2017-05-01 | $66.22 | $179.41 | 1,806,900 | — | — |
| 2017-04-28 | $65.93 | $178.63 | 1,151,300 | — | — |
| 2017-04-27 | $66.53 | $180.25 | 1,238,900 | — | — |
| 2017-04-26 | $66.50 | $180.17 | 1,769,700 | — | — |
| 2017-04-25 | $67.29 | $182.31 | 1,614,800 | — | — |
| 2017-04-24 | $66.72 | $180.77 | 1,672,000 | — | — |
| 2017-04-21 | $64.72 | $175.35 | 1,633,300 | — | — |
| 2017-04-20 | $65.06 | $176.27 | 1,811,700 | — | — |
| 2017-04-19 | $63.83 | $172.94 | 1,836,000 | — | — |
| 2017-04-18 | $63.31 | $171.53 | 1,601,200 | — | — |
| 2017-04-17 | $64.09 | $173.64 | 1,348,000 | — | — |
| 2017-04-13 | $63.23 | $171.31 | 1,527,100 | — | — |
| 2017-04-12 | $63.97 | $173.32 | 1,747,600 | — | — |
| 2017-04-11 | $65.35 | $177.05 | 1,690,200 | — | — |
| 2017-04-10 | $65.31 | $176.95 | 1,671,100 | — | — |
| 2017-04-07 | $65.61 | $177.76 | 1,621,000 | — | — |
| 2017-04-06 | $65.70 | $178.00 | 2,143,400 | — | — |
| 2017-04-05 | $64.54 | $174.07 | 2,364,400 | — | — |
| 2017-04-04 | $65.17 | $175.77 | 1,280,600 | — | — |
| 2017-04-03 | $65.23 | $175.93 | 2,032,500 | — | — |
| 2017-03-31 | $65.45 | $176.53 | 2,912,400 | — | — |
| 2017-03-30 | $65.43 | $176.47 | 2,164,300 | — | — |
| 2017-03-29 | $63.94 | $172.46 | 2,243,400 | — | — |
| 2017-03-28 | $64.18 | $173.10 | 2,498,500 | — | — |
| 2017-03-27 | $63.47 | $171.19 | 2,450,900 | — | — |
| 2017-03-24 | $63.81 | $172.10 | 2,201,600 | — | — |
| 2017-03-23 | $63.82 | $172.13 | 2,389,100 | — | — |
| 2017-03-22 | $63.34 | $170.84 | 2,929,000 | — | — |
| 2017-03-21 | $63.50 | $171.27 | 3,527,100 | — | — |
| 2017-03-20 | $67.04 | $180.82 | 1,586,100 | — | — |
| 2017-03-17 | $67.96 | $183.30 | 2,666,900 | — | — |
| 2017-03-16 | $69.33 | $186.99 | 1,320,200 | — | — |
| 2017-03-15 | $68.97 | $186.02 | 2,281,200 | — | — |
| 2017-03-14 | $68.95 | $185.97 | 1,330,400 | — | — |
| 2017-03-13 | $69.09 | $186.35 | 1,434,800 | — | — |
| 2017-03-10 | $69.01 | $186.13 | 1,546,500 | — | — |
| 2017-03-09 | $69.07 | $186.29 | 1,441,300 | — | — |
| 2017-03-08 | $69.25 | $186.78 | 1,328,400 | — | — |
| 2017-03-07 | $69.25 | $186.78 | 2,587,600 | — | — |
| 2017-03-06 | $69.75 | $188.13 | 2,300,300 | — | — |
| 2017-03-03 | $71.15 | $191.90 | 1,436,600 | — | — |
| 2017-03-02 | $70.62 | $190.47 | 2,315,600 | — | — |
| 2017-03-01 | $72.33 | $195.08 | 2,891,100 | — | — |
| 2017-02-28 | $70.16 | $189.23 | 2,361,900 | — | — |
| 2017-02-27 | $70.84 | $191.07 | 2,007,300 | — | — |
| 2017-02-24 | $70.82 | $191.01 | 1,787,000 | — | — |
| 2017-02-23 | $71.69 | $193.36 | 1,534,100 | — | — |
| 2017-02-22 | $71.70 | $193.39 | 1,825,300 | — | — |
| 2017-02-21 | $72.27 | $194.92 | 1,453,000 | — | — |
| 2017-02-17 | $71.69 | $193.36 | 1,829,700 | — | — |
| 2017-02-16 | $72.66 | $195.97 | 2,158,200 | — | — |
| 2017-02-15 | $73.08 | $197.11 | 1,500,000 | — | — |
| 2017-02-14 | $72.13 | $194.55 | 2,236,600 | — | — |
| 2017-02-13 | $71.08 | $191.71 | 1,746,200 | — | — |
| 2017-02-10 | $70.37 | $189.80 | 1,588,400 | — | — |
| 2017-02-09 | $70.05 | $188.94 | 1,307,800 | — | — |
| 2017-02-08 | $68.36 | $184.38 | 1,789,800 | — | — |
| 2017-02-07 | $69.34 | $187.02 | 1,409,400 | — | — |
| 2017-02-06 | $69.09 | $186.35 | 1,549,300 | — | — |
| 2017-02-03 | $69.50 | $187.45 | 2,396,000 | — | — |
| 2017-02-02 | $68.53 | $184.84 | 2,040,100 | — | — |
| 2017-02-01 | $68.92 | $185.89 | 2,362,200 | — | — |
| 2017-01-31 | $67.51 | $182.08 | 1,898,400 | — | — |
| 2017-01-30 | $68.49 | $184.73 | 1,424,100 | — | — |
| 2017-01-27 | $69.30 | $186.91 | 1,307,400 | — | — |
| 2017-01-26 | $69.65 | $187.86 | 1,273,400 | — | — |
| 2017-01-25 | $69.01 | $186.13 | 1,368,300 | — | — |
| 2017-01-24 | $67.80 | $182.87 | 1,190,100 | — | — |
| 2017-01-23 | $66.70 | $179.90 | 824,900 | — | — |
| 2017-01-20 | $66.93 | $180.52 | 1,248,900 | — | — |
| 2017-01-19 | $66.69 | $179.87 | 1,704,100 | — | — |
| 2017-01-18 | $67.06 | $180.87 | 1,708,300 | — | — |
| 2017-01-17 | $65.50 | $176.66 | 1,455,000 | — | — |
| 2017-01-13 | $67.21 | $181.28 | 1,133,900 | — | — |
| 2017-01-12 | $66.54 | $179.47 | 948,100 | — | — |
| 2017-01-11 | $67.63 | $182.41 | 1,327,800 | — | — |
| 2017-01-10 | $67.16 | $181.14 | 968,200 | — | — |
| 2017-01-09 | $66.52 | $179.41 | 1,116,800 | — | — |
| 2017-01-06 | $67.35 | $181.65 | 1,096,700 | — | — |
| 2017-01-05 | $66.82 | $179.44 | 1,462,800 | — | — |
| 2017-01-04 | $67.76 | $181.97 | 1,394,600 | — | — |
| 2017-01-03 | $66.91 | $179.68 | 1,578,200 | — | — |