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
- 2004-12-15 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 | $69.49 | $92.80 | 1,863,400 | — | — |
| 2017-12-28 | $69.98 | $93.45 | 1,331,300 | — | — |
| 2017-12-27 | $70.84 | $94.60 | 1,681,300 | — | — |
| 2017-12-26 | $70.13 | $93.65 | 945,900 | — | — |
| 2017-12-22 | $69.74 | $93.13 | 2,196,500 | — | — |
| 2017-12-21 | $70.30 | $93.88 | 3,277,900 | — | — |
| 2017-12-20 | $70.76 | $94.49 | 3,554,800 | — | — |
| 2017-12-19 | $71.97 | $95.13 | 3,382,100 | — | — |
| 2017-12-18 | $71.12 | $94.01 | 3,475,900 | — | — |
| 2017-12-15 | $70.50 | $93.19 | 2,190,600 | — | — |
| 2017-12-14 | $70.55 | $93.26 | 2,265,100 | — | — |
| 2017-12-13 | $70.83 | $93.63 | 3,622,700 | — | — |
| 2017-12-12 | $70.08 | $92.64 | 2,105,600 | — | — |
| 2017-12-11 | $71.07 | $93.95 | 3,152,900 | — | — |
| 2017-12-08 | $70.36 | $93.01 | 2,842,100 | — | — |
| 2017-12-07 | $69.60 | $92.00 | 1,829,100 | — | — |
| 2017-12-06 | $68.75 | $90.88 | 2,797,300 | — | — |
| 2017-12-05 | $69.44 | $91.79 | 1,894,200 | — | — |
| 2017-12-04 | $69.78 | $92.24 | 2,702,900 | — | — |
| 2017-12-01 | $69.84 | $92.32 | 3,352,700 | — | — |
| 2017-11-30 | $69.29 | $91.59 | 3,992,000 | — | — |
| 2017-11-29 | $67.56 | $89.31 | 2,866,700 | — | — |
| 2017-11-28 | $68.36 | $90.36 | 4,138,500 | — | — |
| 2017-11-27 | $67.76 | $89.57 | 1,424,600 | — | — |
| 2017-11-24 | $67.65 | $89.42 | 749,200 | — | — |
| 2017-11-22 | $67.70 | $89.49 | 1,887,000 | — | — |
| 2017-11-21 | $67.79 | $89.61 | 2,538,400 | — | — |
| 2017-11-20 | $67.08 | $88.67 | 2,067,000 | — | — |
| 2017-11-17 | $66.50 | $87.90 | 1,573,000 | — | — |
| 2017-11-16 | $66.68 | $88.14 | 2,511,400 | — | — |
| 2017-11-15 | $66.25 | $87.57 | 2,033,500 | — | — |
| 2017-11-14 | $67.27 | $88.92 | 2,364,700 | — | — |
| 2017-11-13 | $67.25 | $88.90 | 3,620,500 | — | — |
| 2017-11-10 | $67.40 | $89.09 | 1,877,700 | — | — |
| 2017-11-09 | $67.42 | $89.12 | 2,952,600 | — | — |
| 2017-11-08 | $67.90 | $89.75 | 3,387,900 | — | — |
| 2017-11-07 | $67.34 | $89.01 | 3,422,000 | — | — |
| 2017-11-06 | $66.55 | $87.97 | 3,201,600 | — | — |
| 2017-11-03 | $65.88 | $87.08 | 3,493,300 | — | — |
| 2017-11-02 | $64.90 | $85.79 | 3,066,400 | — | — |
| 2017-11-01 | $64.37 | $85.09 | 4,626,400 | — | — |
| 2017-10-31 | $63.38 | $83.78 | 3,876,700 | — | — |
| 2017-10-30 | $61.46 | $81.24 | 2,225,700 | — | — |
| 2017-10-27 | $61.75 | $81.63 | 4,075,900 | — | — |
| 2017-10-26 | $62.58 | $82.72 | 5,236,100 | — | — |
| 2017-10-25 | $62.91 | $83.16 | 3,776,900 | — | — |
| 2017-10-24 | $63.15 | $83.48 | 2,883,200 | — | — |
| 2017-10-23 | $63.13 | $83.45 | 3,120,000 | — | — |
| 2017-10-20 | $62.69 | $82.87 | 2,128,600 | — | — |
| 2017-10-19 | $62.34 | $82.41 | 2,307,800 | — | — |
| 2017-10-18 | $61.89 | $81.81 | 2,000,200 | — | — |
| 2017-10-17 | $62.31 | $82.37 | 1,901,000 | — | — |
| 2017-10-16 | $62.80 | $83.01 | 3,144,100 | — | — |
| 2017-10-13 | $62.01 | $81.97 | 4,231,500 | — | — |
| 2017-10-12 | $61.68 | $81.53 | 5,107,200 | — | — |
| 2017-10-11 | $63.32 | $83.70 | 1,946,800 | — | — |
| 2017-10-10 | $63.36 | $83.75 | 2,743,300 | — | — |
| 2017-10-09 | $63.66 | $84.15 | 2,969,600 | — | — |
| 2017-10-06 | $64.26 | $84.94 | 2,792,600 | — | — |
| 2017-10-05 | $65.04 | $85.97 | 2,233,000 | — | — |
| 2017-10-04 | $65.06 | $86.00 | 2,359,800 | — | — |
| 2017-10-03 | $64.89 | $85.78 | 2,170,900 | — | — |
| 2017-10-02 | $64.97 | $85.88 | 4,541,400 | — | — |
| 2017-09-29 | $64.16 | $84.81 | 2,271,100 | — | — |
| 2017-09-28 | $63.64 | $84.12 | 2,645,700 | — | — |
| 2017-09-27 | $64.16 | $84.81 | 2,428,500 | — | — |
| 2017-09-26 | $63.17 | $83.50 | 1,378,500 | — | — |
| 2017-09-25 | $62.31 | $82.37 | 2,174,900 | — | — |
| 2017-09-22 | $63.57 | $84.03 | 1,344,400 | — | — |
| 2017-09-21 | $63.62 | $84.10 | 2,045,100 | — | — |
| 2017-09-20 | $63.63 | $84.11 | 2,742,600 | — | — |
| 2017-09-19 | $64.53 | $84.34 | 2,990,600 | — | — |
| 2017-09-18 | $63.63 | $83.16 | 2,339,800 | — | — |
| 2017-09-15 | $63.25 | $82.66 | 2,957,800 | — | — |
| 2017-09-14 | $64.09 | $83.76 | 3,079,300 | — | — |
| 2017-09-13 | $64.44 | $84.22 | 2,236,300 | — | — |
| 2017-09-12 | $64.48 | $84.27 | 2,152,600 | — | — |
| 2017-09-11 | $64.28 | $84.01 | 3,002,600 | — | — |
| 2017-09-08 | $63.12 | $82.49 | 1,956,500 | — | — |
| 2017-09-07 | $63.39 | $82.85 | 2,250,900 | — | — |
| 2017-09-06 | $63.26 | $82.68 | 2,634,900 | — | — |
| 2017-09-05 | $62.66 | $81.89 | 2,193,300 | — | — |
| 2017-09-01 | $62.87 | $82.17 | 2,591,400 | — | — |
| 2017-08-31 | $62.21 | $81.30 | 2,837,500 | — | — |
| 2017-08-30 | $60.56 | $79.15 | 1,297,400 | — | — |
| 2017-08-29 | $60.71 | $79.34 | 1,548,300 | — | — |
| 2017-08-28 | $60.28 | $78.78 | 2,313,100 | — | — |
| 2017-08-25 | $60.12 | $78.57 | 1,542,300 | — | — |
| 2017-08-24 | $60.24 | $78.73 | 1,527,100 | — | — |
| 2017-08-23 | $59.89 | $78.27 | 1,894,300 | — | — |
| 2017-08-22 | $60.57 | $79.16 | 2,103,200 | — | — |
| 2017-08-21 | $60.25 | $78.74 | 2,077,800 | — | — |
| 2017-08-18 | $60.01 | $78.43 | 2,830,200 | — | — |
| 2017-08-17 | $60.11 | $78.56 | 2,876,400 | — | — |
| 2017-08-16 | $61.54 | $80.43 | 2,091,800 | — | — |
| 2017-08-15 | $61.86 | $80.85 | 2,895,600 | — | — |
| 2017-08-14 | $60.79 | $79.45 | 3,118,800 | — | — |
| 2017-08-11 | $59.66 | $77.97 | 3,053,500 | — | — |
| 2017-08-10 | $60.16 | $78.62 | 4,397,600 | — | — |
| 2017-08-09 | $60.78 | $79.43 | 3,295,500 | — | — |
| 2017-08-08 | $61.00 | $79.72 | 3,351,500 | — | — |
| 2017-08-07 | $61.07 | $79.81 | 2,437,800 | — | — |
| 2017-08-04 | $60.97 | $79.68 | 1,898,200 | — | — |
| 2017-08-03 | $60.78 | $79.43 | 2,124,400 | — | — |
| 2017-08-02 | $60.54 | $79.12 | 3,664,800 | — | — |
| 2017-08-01 | $61.23 | $80.02 | 3,092,400 | — | — |
| 2017-07-31 | $61.61 | $80.52 | 4,122,200 | — | — |
| 2017-07-28 | $61.28 | $80.09 | 2,928,600 | — | — |
| 2017-07-27 | $62.27 | $81.38 | 4,247,300 | — | — |
| 2017-07-26 | $61.65 | $80.57 | 5,064,400 | — | — |
| 2017-07-25 | $62.62 | $81.84 | 4,178,700 | — | — |
| 2017-07-24 | $62.71 | $81.96 | 2,577,300 | — | — |
| 2017-07-21 | $62.36 | $81.50 | 1,761,000 | — | — |
| 2017-07-20 | $62.16 | $81.24 | 2,067,600 | — | — |
| 2017-07-19 | $61.92 | $80.92 | 2,166,800 | — | — |
| 2017-07-18 | $62.47 | $81.64 | 2,907,700 | — | — |
| 2017-07-17 | $61.14 | $79.90 | 2,807,900 | — | — |
| 2017-07-14 | $61.07 | $79.81 | 5,870,600 | — | — |
| 2017-07-13 | $62.17 | $81.25 | 2,514,900 | — | — |
| 2017-07-12 | $62.28 | $81.39 | 1,733,700 | — | — |
| 2017-07-11 | $61.89 | $80.88 | 2,100,300 | — | — |
| 2017-07-10 | $62.17 | $81.25 | 3,038,100 | — | — |
| 2017-07-07 | $61.77 | $80.73 | 5,525,900 | — | — |
| 2017-07-06 | $61.55 | $80.44 | 3,215,700 | — | — |
| 2017-07-05 | $62.77 | $82.03 | 2,316,100 | — | — |
| 2017-07-03 | $62.63 | $81.85 | 2,667,100 | — | — |
| 2017-06-30 | $63.89 | $83.50 | 2,483,500 | — | — |
| 2017-06-29 | $63.51 | $83.00 | 2,751,600 | — | — |
| 2017-06-28 | $64.95 | $84.88 | 1,897,300 | — | — |
| 2017-06-27 | $64.14 | $83.83 | 2,054,700 | — | — |
| 2017-06-26 | $64.49 | $84.28 | 2,568,700 | — | — |
| 2017-06-23 | $64.97 | $84.91 | 2,254,000 | — | — |
| 2017-06-22 | $64.34 | $84.09 | 1,583,900 | — | — |
| 2017-06-21 | $64.57 | $84.39 | 1,832,900 | — | — |
| 2017-06-20 | $64.62 | $84.45 | 2,969,400 | — | — |
| 2017-06-19 | $66.12 | $85.46 | 4,092,400 | — | — |
| 2017-06-16 | $64.99 | $84.00 | 3,131,900 | — | — |
| 2017-06-15 | $64.77 | $83.71 | 2,251,200 | — | — |
| 2017-06-14 | $65.24 | $84.32 | 3,874,200 | — | — |
| 2017-06-13 | $64.87 | $83.84 | 3,174,200 | — | — |
| 2017-06-12 | $63.95 | $82.65 | 2,793,700 | — | — |
| 2017-06-09 | $63.69 | $82.32 | 4,220,200 | — | — |
| 2017-06-08 | $64.63 | $83.53 | 3,905,300 | — | — |
| 2017-06-07 | $63.86 | $82.54 | 3,272,400 | — | — |
| 2017-06-06 | $63.66 | $82.28 | 5,598,700 | — | — |
| 2017-06-05 | $62.41 | $80.66 | 3,044,300 | — | — |
| 2017-06-02 | $62.55 | $80.84 | 4,715,600 | — | — |
| 2017-06-01 | $62.05 | $80.20 | 9,716,000 | — | — |
| 2017-05-31 | $59.13 | $76.42 | 4,644,500 | — | — |
| 2017-05-30 | $58.70 | $75.87 | 3,143,100 | — | — |
| 2017-05-26 | $58.02 | $74.99 | 1,740,900 | — | — |
| 2017-05-25 | $57.95 | $74.90 | 2,303,200 | — | — |
| 2017-05-24 | $57.53 | $74.36 | 1,749,600 | — | — |
| 2017-05-23 | $57.53 | $74.36 | 2,673,400 | — | — |
| 2017-05-22 | $57.70 | $74.58 | 4,428,600 | — | — |
| 2017-05-19 | $56.77 | $73.37 | 3,950,100 | — | — |
| 2017-05-18 | $56.85 | $73.48 | 3,643,600 | — | — |
| 2017-05-17 | $56.84 | $73.46 | 4,702,900 | — | — |
| 2017-05-16 | $58.10 | $75.09 | 3,220,800 | — | — |
| 2017-05-15 | $58.30 | $75.35 | 2,662,300 | — | — |
| 2017-05-12 | $58.65 | $75.80 | 4,192,000 | — | — |
| 2017-05-11 | $57.46 | $74.27 | 3,400,300 | — | — |
| 2017-05-10 | $58.33 | $75.39 | 2,842,700 | — | — |
| 2017-05-09 | $58.04 | $75.02 | 3,084,700 | — | — |
| 2017-05-08 | $57.20 | $73.93 | 4,730,200 | — | — |
| 2017-05-05 | $58.75 | $75.93 | 4,270,000 | — | — |
| 2017-05-04 | $58.50 | $75.61 | 2,609,500 | — | — |
| 2017-05-03 | $59.31 | $76.66 | 2,237,300 | — | — |
| 2017-05-02 | $59.19 | $76.50 | 2,684,600 | — | — |
| 2017-05-01 | $59.39 | $76.76 | 3,437,100 | — | — |
| 2017-04-28 | $58.99 | $76.24 | 4,141,400 | — | — |
| 2017-04-27 | $59.20 | $76.52 | 7,873,300 | — | — |
| 2017-04-26 | $59.26 | $76.59 | 7,849,500 | — | — |
| 2017-04-25 | $58.47 | $75.57 | 3,674,000 | — | — |
| 2017-04-24 | $57.65 | $74.51 | 2,942,000 | — | — |
| 2017-04-21 | $57.38 | $74.16 | 2,722,200 | — | — |
| 2017-04-20 | $57.77 | $74.67 | 3,622,300 | — | — |
| 2017-04-19 | $56.69 | $73.27 | 2,637,500 | — | — |
| 2017-04-18 | $56.87 | $73.50 | 3,170,800 | — | — |
| 2017-04-17 | $56.44 | $72.95 | 3,024,800 | — | — |
| 2017-04-13 | $55.90 | $72.25 | 2,513,500 | — | — |
| 2017-04-12 | $56.51 | $73.04 | 2,674,800 | — | — |
| 2017-04-11 | $56.15 | $72.57 | 2,868,200 | — | — |
| 2017-04-10 | $55.56 | $71.81 | 4,896,100 | — | — |
| 2017-04-07 | $56.20 | $72.64 | 3,132,100 | — | — |
| 2017-04-06 | $56.68 | $73.26 | 2,761,500 | — | — |
| 2017-04-05 | $56.17 | $72.60 | 3,583,500 | — | — |
| 2017-04-04 | $56.67 | $73.25 | 2,888,800 | — | — |
| 2017-04-03 | $57.18 | $73.90 | 6,519,600 | — | — |
| 2017-03-31 | $57.07 | $73.76 | 1,973,100 | — | — |
| 2017-03-30 | $57.03 | $73.71 | 2,469,600 | — | — |
| 2017-03-29 | $57.25 | $73.99 | 2,836,000 | — | — |
| 2017-03-28 | $56.93 | $73.58 | 2,985,600 | — | — |
| 2017-03-27 | $56.63 | $73.19 | 3,301,600 | — | — |
| 2017-03-24 | $55.62 | $71.89 | 1,999,500 | — | — |
| 2017-03-23 | $55.59 | $71.85 | 2,609,800 | — | — |
| 2017-03-22 | $55.86 | $72.20 | 2,998,700 | — | — |
| 2017-03-21 | $55.92 | $72.28 | 4,341,300 | — | — |
| 2017-03-20 | $57.36 | $73.19 | 5,675,500 | — | — |
| 2017-03-17 | $57.17 | $72.95 | 5,484,100 | — | — |
| 2017-03-16 | $56.52 | $72.12 | 5,761,500 | — | — |
| 2017-03-15 | $56.10 | $71.59 | 3,603,300 | — | — |
| 2017-03-14 | $55.56 | $70.90 | 3,706,100 | — | — |
| 2017-03-13 | $55.17 | $70.40 | 3,961,700 | — | — |
| 2017-03-10 | $54.21 | $69.17 | 2,581,600 | — | — |
| 2017-03-09 | $53.75 | $68.59 | 2,444,800 | — | — |
| 2017-03-08 | $53.98 | $68.88 | 2,267,600 | — | — |
| 2017-03-07 | $54.30 | $69.29 | 3,265,100 | — | — |
| 2017-03-06 | $54.31 | $69.30 | 2,974,500 | — | — |
| 2017-03-03 | $53.84 | $68.70 | 3,150,500 | — | — |
| 2017-03-02 | $53.66 | $68.47 | 5,064,400 | — | — |
| 2017-03-01 | $54.96 | $70.13 | 7,705,900 | — | — |
| 2017-02-28 | $52.95 | $67.57 | 3,081,900 | — | — |
| 2017-02-27 | $52.91 | $67.52 | 3,463,400 | — | — |
| 2017-02-24 | $52.17 | $66.57 | 2,432,300 | — | — |
| 2017-02-23 | $51.77 | $66.06 | 2,412,700 | — | — |
| 2017-02-22 | $51.97 | $66.32 | 2,108,600 | — | — |
| 2017-02-21 | $52.04 | $66.40 | 2,277,700 | — | — |
| 2017-02-17 | $52.03 | $66.39 | 3,045,000 | — | — |
| 2017-02-16 | $52.51 | $67.00 | 4,684,300 | — | — |
| 2017-02-15 | $53.00 | $67.63 | 2,811,200 | — | — |
| 2017-02-14 | $53.06 | $67.71 | 3,362,700 | — | — |
| 2017-02-13 | $53.16 | $67.83 | 2,893,000 | — | — |
| 2017-02-10 | $52.74 | $67.30 | 2,378,400 | — | — |
| 2017-02-09 | $52.93 | $67.54 | 5,184,900 | — | — |
| 2017-02-08 | $52.14 | $66.53 | 2,913,100 | — | — |
| 2017-02-07 | $51.94 | $66.28 | 2,848,800 | — | — |
| 2017-02-06 | $51.98 | $66.33 | 2,458,500 | — | — |
| 2017-02-03 | $51.81 | $66.11 | 3,640,300 | — | — |
| 2017-02-02 | $51.69 | $65.96 | 3,946,000 | — | — |
| 2017-02-01 | $51.75 | $66.03 | 5,836,300 | — | — |
| 2017-01-31 | $52.58 | $67.09 | 3,394,400 | — | — |
| 2017-01-30 | $52.80 | $67.37 | 4,023,400 | — | — |
| 2017-01-27 | $53.32 | $68.04 | 8,064,300 | — | — |
| 2017-01-26 | $52.41 | $66.88 | 17,091,800 | — | — |
| 2017-01-25 | $56.65 | $72.29 | 5,757,200 | — | — |
| 2017-01-24 | $55.96 | $71.41 | 3,941,800 | — | — |
| 2017-01-23 | $55.47 | $70.78 | 3,423,000 | — | — |
| 2017-01-20 | $55.74 | $71.13 | 2,193,400 | — | — |
| 2017-01-19 | $55.84 | $71.25 | 2,023,700 | — | — |
| 2017-01-18 | $56.04 | $71.51 | 2,761,700 | — | — |
| 2017-01-17 | $55.99 | $71.45 | 4,807,900 | — | — |
| 2017-01-13 | $55.28 | $70.54 | 2,033,900 | — | — |
| 2017-01-12 | $55.46 | $70.77 | 2,608,100 | — | — |
| 2017-01-11 | $55.69 | $71.06 | 3,669,700 | — | — |
| 2017-01-10 | $56.61 | $72.24 | 5,579,200 | — | — |
| 2017-01-09 | $55.71 | $71.09 | 4,363,000 | — | — |
| 2017-01-06 | $55.47 | $70.78 | 3,248,300 | — | — |
| 2017-01-05 | $55.08 | $70.28 | 3,978,400 | — | — |
| 2017-01-04 | $54.98 | $70.16 | 5,336,700 | — | — |
| 2017-01-03 | $53.33 | $68.05 | 6,503,200 | — | — |