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
- 1994-03-10 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 | $65.68 | $274.61 | 678,000 | — | — |
| 2017-12-28 | $66.01 | $275.99 | 714,600 | — | — |
| 2017-12-27 | $65.88 | $275.44 | 1,932,300 | — | — |
| 2017-12-26 | $65.73 | $274.82 | 717,400 | — | — |
| 2017-12-22 | $65.20 | $272.60 | 1,400,500 | — | — |
| 2017-12-21 | $64.41 | $269.30 | 763,600 | — | — |
| 2017-12-20 | $64.65 | $270.30 | 1,691,700 | — | — |
| 2017-12-19 | $65.86 | $275.36 | 1,152,300 | — | — |
| 2017-12-18 | $65.68 | $274.61 | 1,971,700 | — | — |
| 2017-12-15 | $65.48 | $273.77 | 2,234,500 | — | — |
| 2017-12-14 | $66.57 | $278.33 | 1,888,400 | — | — |
| 2017-12-13 | $66.77 | $279.16 | 1,765,300 | — | — |
| 2017-12-12 | $66.47 | $277.91 | 4,027,200 | — | — |
| 2017-12-11 | $63.29 | $264.61 | 2,590,000 | — | — |
| 2017-12-08 | $65.75 | $274.90 | 1,228,800 | — | — |
| 2017-12-07 | $64.47 | $269.55 | 1,020,300 | — | — |
| 2017-12-06 | $64.84 | $271.09 | 2,477,800 | — | — |
| 2017-12-05 | $65.24 | $272.77 | 1,412,800 | — | — |
| 2017-12-04 | $65.20 | $272.60 | 1,361,000 | — | — |
| 2017-12-01 | $64.22 | $268.50 | 1,632,100 | — | — |
| 2017-11-30 | $64.75 | $270.72 | 1,612,100 | — | — |
| 2017-11-29 | $64.23 | $268.54 | 1,612,600 | — | — |
| 2017-11-28 | $63.87 | $267.04 | 2,635,900 | — | — |
| 2017-11-27 | $63.81 | $266.79 | 1,803,900 | — | — |
| 2017-11-24 | $64.26 | $268.67 | 402,500 | — | — |
| 2017-11-22 | $64.27 | $268.71 | 2,978,700 | — | — |
| 2017-11-21 | $63.53 | $265.62 | 1,194,700 | — | — |
| 2017-11-20 | $63.42 | $265.16 | 1,330,300 | — | — |
| 2017-11-17 | $64.21 | $268.46 | 2,385,200 | — | — |
| 2017-11-16 | $64.66 | $270.34 | 1,474,800 | — | — |
| 2017-11-15 | $64.60 | $270.09 | 1,386,100 | — | — |
| 2017-11-14 | $64.76 | $270.76 | 2,900,800 | — | — |
| 2017-11-13 | $64.07 | $267.88 | 4,021,500 | — | — |
| 2017-11-10 | $64.37 | $269.13 | 5,479,300 | — | — |
| 2017-11-09 | $62.41 | $260.93 | 12,351,600 | — | — |
| 2017-11-08 | $58.84 | $242.91 | 3,475,500 | — | — |
| 2017-11-07 | $58.76 | $242.58 | 5,832,200 | — | — |
| 2017-11-06 | $54.19 | $223.72 | 2,116,500 | — | — |
| 2017-11-03 | $54.39 | $224.54 | 2,922,700 | — | — |
| 2017-11-02 | $55.65 | $229.75 | 1,346,700 | — | — |
| 2017-11-01 | $54.97 | $226.94 | 2,395,900 | — | — |
| 2017-10-31 | $54.60 | $225.41 | 3,489,200 | — | — |
| 2017-10-30 | $55.70 | $229.95 | 2,483,500 | — | — |
| 2017-10-27 | $56.56 | $233.50 | 2,912,100 | — | — |
| 2017-10-26 | $57.05 | $235.52 | 1,906,900 | — | — |
| 2017-10-25 | $56.10 | $231.60 | 980,600 | — | — |
| 2017-10-24 | $56.70 | $234.08 | 935,700 | — | — |
| 2017-10-23 | $57.58 | $237.71 | 1,184,500 | — | — |
| 2017-10-20 | $56.76 | $234.33 | 2,153,200 | — | — |
| 2017-10-19 | $57.12 | $235.81 | 1,186,500 | — | — |
| 2017-10-18 | $57.08 | $235.65 | 1,294,500 | — | — |
| 2017-10-17 | $57.91 | $239.08 | 906,700 | — | — |
| 2017-10-16 | $57.57 | $237.67 | 1,148,000 | — | — |
| 2017-10-13 | $58.16 | $240.11 | 1,254,400 | — | — |
| 2017-10-12 | $57.55 | $237.59 | 1,398,200 | — | — |
| 2017-10-11 | $57.83 | $238.75 | 963,100 | — | — |
| 2017-10-10 | $57.68 | $238.13 | 1,336,100 | — | — |
| 2017-10-09 | $56.93 | $235.03 | 1,304,100 | — | — |
| 2017-10-06 | $56.44 | $233.01 | 1,038,600 | — | — |
| 2017-10-05 | $57.12 | $235.81 | 1,214,800 | — | — |
| 2017-10-04 | $56.48 | $233.17 | 1,591,500 | — | — |
| 2017-10-03 | $55.26 | $228.14 | 867,400 | — | — |
| 2017-10-02 | $55.10 | $227.47 | 1,039,800 | — | — |
| 2017-09-29 | $54.97 | $226.94 | 1,313,300 | — | — |
| 2017-09-28 | $55.28 | $228.22 | 1,026,400 | — | — |
| 2017-09-27 | $55.30 | $228.30 | 1,619,900 | — | — |
| 2017-09-26 | $56.19 | $231.97 | 2,558,800 | — | — |
| 2017-09-25 | $54.16 | $223.59 | 1,368,000 | — | — |
| 2017-09-22 | $52.72 | $217.65 | 572,700 | — | — |
| 2017-09-21 | $52.92 | $218.47 | 1,386,900 | — | — |
| 2017-09-20 | $52.97 | $218.68 | 1,855,200 | — | — |
| 2017-09-19 | $53.14 | $219.38 | 1,224,100 | — | — |
| 2017-09-18 | $54.50 | $225.00 | 1,599,100 | — | — |
| 2017-09-15 | $55.63 | $229.66 | 4,042,400 | — | — |
| 2017-09-14 | $55.78 | $230.28 | 1,869,300 | — | — |
| 2017-09-13 | $54.48 | $224.92 | 1,172,100 | — | — |
| 2017-09-12 | $53.62 | $221.36 | 1,243,600 | — | — |
| 2017-09-11 | $54.39 | $224.54 | 1,311,100 | — | — |
| 2017-09-08 | $54.23 | $223.88 | 1,072,400 | — | — |
| 2017-09-07 | $54.57 | $225.29 | 1,818,200 | — | — |
| 2017-09-06 | $54.38 | $224.50 | 962,000 | — | — |
| 2017-09-05 | $53.35 | $220.25 | 1,177,900 | — | — |
| 2017-09-01 | $53.29 | $220.00 | 1,551,300 | — | — |
| 2017-08-31 | $52.77 | $217.86 | 1,205,700 | — | — |
| 2017-08-30 | $53.17 | $219.51 | 911,500 | — | — |
| 2017-08-29 | $52.75 | $217.77 | 797,100 | — | — |
| 2017-08-28 | $53.08 | $219.14 | 997,900 | — | — |
| 2017-08-25 | $54.26 | $224.01 | 1,323,800 | — | — |
| 2017-08-24 | $53.38 | $220.37 | 1,093,200 | — | — |
| 2017-08-23 | $53.78 | $222.03 | 2,312,800 | — | — |
| 2017-08-22 | $53.03 | $218.93 | 1,061,400 | — | — |
| 2017-08-21 | $53.23 | $219.75 | 1,818,000 | — | — |
| 2017-08-18 | $53.14 | $219.38 | 2,132,100 | — | — |
| 2017-08-17 | $54.48 | $224.92 | 1,172,700 | — | — |
| 2017-08-16 | $54.84 | $226.40 | 2,431,600 | — | — |
| 2017-08-15 | $55.62 | $226.69 | 2,163,400 | — | — |
| 2017-08-14 | $57.44 | $234.11 | 1,435,900 | — | — |
| 2017-08-11 | $56.72 | $231.17 | 1,682,800 | — | — |
| 2017-08-10 | $57.89 | $235.94 | 1,784,100 | — | — |
| 2017-08-09 | $59.69 | $243.28 | 710,000 | — | — |
| 2017-08-08 | $59.60 | $242.91 | 1,064,900 | — | — |
| 2017-08-07 | $60.61 | $247.03 | 1,745,600 | — | — |
| 2017-08-04 | $59.34 | $241.85 | 1,768,000 | — | — |
| 2017-08-03 | $56.92 | $231.99 | 2,737,500 | — | — |
| 2017-08-02 | $55.55 | $226.40 | 2,450,100 | — | — |
| 2017-08-01 | $57.91 | $236.02 | 1,360,100 | — | — |
| 2017-07-31 | $57.39 | $233.90 | 2,619,100 | — | — |
| 2017-07-28 | $57.85 | $235.78 | 1,542,000 | — | — |
| 2017-07-27 | $61.23 | $249.55 | 1,095,300 | — | — |
| 2017-07-26 | $60.35 | $245.97 | 1,403,000 | — | — |
| 2017-07-25 | $59.24 | $241.44 | 1,206,900 | — | — |
| 2017-07-24 | $58.35 | $237.82 | 805,100 | — | — |
| 2017-07-21 | $58.80 | $239.65 | 794,900 | — | — |
| 2017-07-20 | $58.93 | $240.18 | 797,800 | — | — |
| 2017-07-19 | $58.61 | $238.88 | 1,149,100 | — | — |
| 2017-07-18 | $58.48 | $238.35 | 1,169,100 | — | — |
| 2017-07-17 | $59.05 | $240.67 | 1,011,900 | — | — |
| 2017-07-14 | $58.61 | $238.88 | 826,500 | — | — |
| 2017-07-13 | $57.59 | $234.72 | 986,700 | — | — |
| 2017-07-12 | $56.89 | $231.87 | 1,166,300 | — | — |
| 2017-07-11 | $56.47 | $230.15 | 1,076,300 | — | — |
| 2017-07-10 | $57.06 | $232.56 | 944,900 | — | — |
| 2017-07-07 | $57.33 | $233.66 | 943,000 | — | — |
| 2017-07-06 | $56.94 | $232.07 | 1,644,800 | — | — |
| 2017-07-05 | $57.95 | $236.19 | 1,518,800 | — | — |
| 2017-07-03 | $59.43 | $242.22 | 612,200 | — | — |
| 2017-06-30 | $58.06 | $236.63 | 1,365,400 | — | — |
| 2017-06-29 | $58.95 | $240.26 | 713,900 | — | — |
| 2017-06-28 | $59.44 | $242.26 | 818,500 | — | — |
| 2017-06-27 | $58.83 | $239.77 | 726,600 | — | — |
| 2017-06-26 | $58.57 | $238.71 | 1,123,800 | — | — |
| 2017-06-23 | $57.45 | $234.15 | 1,693,700 | — | — |
| 2017-06-22 | $57.16 | $232.97 | 1,190,200 | — | — |
| 2017-06-21 | $56.83 | $231.62 | 1,018,700 | — | — |
| 2017-06-20 | $57.58 | $234.68 | 1,407,200 | — | — |
| 2017-06-19 | $57.47 | $234.23 | 2,134,700 | — | — |
| 2017-06-16 | $57.77 | $235.45 | 2,261,900 | — | — |
| 2017-06-15 | $58.74 | $239.41 | 1,506,900 | — | — |
| 2017-06-14 | $58.86 | $239.90 | 1,431,300 | — | — |
| 2017-06-13 | $59.39 | $242.06 | 1,094,800 | — | — |
| 2017-06-12 | $59.43 | $242.22 | 1,244,500 | — | — |
| 2017-06-09 | $58.35 | $237.82 | 860,800 | — | — |
| 2017-06-08 | $57.22 | $233.21 | 794,600 | — | — |
| 2017-06-07 | $58.24 | $237.37 | 1,183,400 | — | — |
| 2017-06-06 | $57.38 | $233.86 | 1,062,800 | — | — |
| 2017-06-05 | $56.80 | $231.50 | 1,206,800 | — | — |
| 2017-06-02 | $57.80 | $235.58 | 1,112,400 | — | — |
| 2017-06-01 | $58.31 | $237.65 | 1,503,800 | — | — |
| 2017-05-31 | $57.41 | $233.99 | 2,830,600 | — | — |
| 2017-05-30 | $57.55 | $234.56 | 1,227,700 | — | — |
| 2017-05-26 | $58.77 | $239.53 | 1,167,200 | — | — |
| 2017-05-25 | $60.17 | $245.23 | 1,593,000 | — | — |
| 2017-05-24 | $59.22 | $241.36 | 1,094,700 | — | — |
| 2017-05-23 | $58.20 | $237.21 | 1,192,800 | — | — |
| 2017-05-22 | $58.56 | $238.67 | 1,664,000 | — | — |
| 2017-05-19 | $59.35 | $241.89 | 1,857,300 | — | — |
| 2017-05-18 | $58.14 | $236.96 | 1,541,600 | — | — |
| 2017-05-17 | $57.49 | $234.31 | 1,772,800 | — | — |
| 2017-05-16 | $57.44 | $234.11 | 1,583,700 | — | — |
| 2017-05-15 | $58.30 | $237.61 | 1,021,500 | — | — |
| 2017-05-12 | $58.21 | $237.25 | 1,932,400 | — | — |
| 2017-05-11 | $59.50 | $242.50 | 1,373,600 | — | — |
| 2017-05-10 | $60.53 | $246.70 | 1,407,300 | — | — |
| 2017-05-09 | $59.64 | $243.07 | 1,303,800 | — | — |
| 2017-05-08 | $60.10 | $244.95 | 1,512,300 | — | — |
| 2017-05-05 | $61.64 | $251.23 | 728,900 | — | — |
| 2017-05-04 | $61.57 | $250.94 | 1,609,300 | — | — |
| 2017-05-03 | $62.09 | $253.06 | 1,203,800 | — | — |
| 2017-05-02 | $64.94 | $261.78 | 1,680,000 | — | — |
| 2017-05-01 | $64.67 | $260.69 | 1,917,000 | — | — |
| 2017-04-28 | $62.43 | $251.66 | 1,550,500 | — | — |
| 2017-04-27 | $62.71 | $252.79 | 1,107,300 | — | — |
| 2017-04-26 | $62.11 | $250.37 | 1,123,200 | — | — |
| 2017-04-25 | $63.80 | $257.19 | 1,150,500 | — | — |
| 2017-04-24 | $63.78 | $257.11 | 1,186,900 | — | — |
| 2017-04-21 | $65.05 | $262.23 | 1,085,100 | — | — |
| 2017-04-20 | $66.12 | $266.54 | 838,100 | — | — |
| 2017-04-19 | $66.19 | $266.82 | 781,500 | — | — |
| 2017-04-18 | $66.45 | $267.87 | 956,900 | — | — |
| 2017-04-17 | $65.92 | $265.73 | 1,426,500 | — | — |
| 2017-04-13 | $65.48 | $263.96 | 746,500 | — | — |
| 2017-04-12 | $65.35 | $263.43 | 868,600 | — | — |
| 2017-04-11 | $65.43 | $263.76 | 848,200 | — | — |
| 2017-04-10 | $64.81 | $261.26 | 1,003,900 | — | — |
| 2017-04-07 | $64.07 | $258.27 | 798,900 | — | — |
| 2017-04-06 | $64.16 | $258.64 | 1,111,500 | — | — |
| 2017-04-05 | $64.20 | $258.80 | 1,485,700 | — | — |
| 2017-04-04 | $64.31 | $259.24 | 1,476,200 | — | — |
| 2017-04-03 | $64.86 | $261.46 | 1,689,100 | — | — |
| 2017-03-31 | $64.40 | $259.61 | 1,200,700 | — | — |
| 2017-03-30 | $64.24 | $258.96 | 1,053,000 | — | — |
| 2017-03-29 | $64.00 | $257.99 | 1,362,100 | — | — |
| 2017-03-28 | $63.91 | $257.63 | 972,600 | — | — |
| 2017-03-27 | $63.09 | $254.32 | 2,092,300 | — | — |
| 2017-03-24 | $63.87 | $257.47 | 963,700 | — | — |
| 2017-03-23 | $63.48 | $255.90 | 864,100 | — | — |
| 2017-03-22 | $62.84 | $253.32 | 2,500,600 | — | — |
| 2017-03-21 | $64.29 | $259.16 | 1,660,700 | — | — |
| 2017-03-20 | $64.15 | $258.60 | 1,072,200 | — | — |
| 2017-03-17 | $64.15 | $258.60 | 2,217,900 | — | — |
| 2017-03-16 | $64.62 | $260.49 | 756,700 | — | — |
| 2017-03-15 | $64.89 | $261.58 | 1,210,800 | — | — |
| 2017-03-14 | $63.07 | $254.24 | 876,100 | — | — |
| 2017-03-13 | $63.33 | $255.29 | 1,200,500 | — | — |
| 2017-03-10 | $63.50 | $255.98 | 2,872,900 | — | — |
| 2017-03-09 | $63.16 | $254.61 | 2,554,500 | — | — |
| 2017-03-08 | $63.81 | $257.23 | 1,555,900 | — | — |
| 2017-03-07 | $65.27 | $263.11 | 1,464,300 | — | — |
| 2017-03-06 | $65.80 | $265.25 | 993,700 | — | — |
| 2017-03-03 | $66.57 | $268.35 | 1,473,100 | — | — |
| 2017-03-02 | $66.90 | $269.68 | 1,315,600 | — | — |
| 2017-03-01 | $67.70 | $272.91 | 1,724,500 | — | — |
| 2017-02-28 | $67.38 | $271.62 | 723,500 | — | — |
| 2017-02-27 | $67.93 | $273.84 | 450,100 | — | — |
| 2017-02-24 | $67.21 | $270.93 | 764,500 | — | — |
| 2017-02-23 | $67.32 | $271.38 | 675,900 | — | — |
| 2017-02-22 | $67.30 | $271.30 | 587,600 | — | — |
| 2017-02-21 | $67.81 | $273.35 | 598,600 | — | — |
| 2017-02-17 | $66.41 | $267.71 | 2,134,500 | — | — |
| 2017-02-16 | $66.84 | $269.44 | 957,100 | — | — |
| 2017-02-15 | $67.19 | $267.99 | 1,481,400 | — | — |
| 2017-02-14 | $67.17 | $267.91 | 795,000 | — | — |
| 2017-02-13 | $67.70 | $270.02 | 900,400 | — | — |
| 2017-02-10 | $68.37 | $272.70 | 684,400 | — | — |
| 2017-02-09 | $68.42 | $272.90 | 799,700 | — | — |
| 2017-02-08 | $67.19 | $267.99 | 1,074,800 | — | — |
| 2017-02-07 | $67.38 | $268.75 | 3,004,200 | — | — |
| 2017-02-06 | $69.02 | $275.29 | 861,600 | — | — |
| 2017-02-03 | $69.34 | $276.57 | 545,100 | — | — |
| 2017-02-02 | $68.76 | $274.25 | 1,061,300 | — | — |
| 2017-02-01 | $68.31 | $272.46 | 762,600 | — | — |
| 2017-01-31 | $68.69 | $273.97 | 2,712,400 | — | — |
| 2017-01-30 | $67.68 | $269.94 | 921,800 | — | — |
| 2017-01-27 | $68.00 | $271.22 | 962,000 | — | — |
| 2017-01-26 | $69.83 | $278.52 | 1,031,200 | — | — |
| 2017-01-25 | $69.55 | $277.40 | 1,080,200 | — | — |
| 2017-01-24 | $70.06 | $279.44 | 679,200 | — | — |
| 2017-01-23 | $70.08 | $279.52 | 885,200 | — | — |
| 2017-01-20 | $69.88 | $278.72 | 1,140,500 | — | — |
| 2017-01-19 | $69.20 | $276.01 | 992,500 | — | — |
| 2017-01-18 | $70.37 | $280.67 | 768,900 | — | — |
| 2017-01-17 | $70.21 | $280.04 | 704,400 | — | — |
| 2017-01-13 | $69.50 | $277.20 | 606,900 | — | — |
| 2017-01-12 | $69.68 | $277.92 | 743,400 | — | — |
| 2017-01-11 | $69.14 | $275.77 | 1,148,800 | — | — |
| 2017-01-10 | $70.09 | $279.56 | 1,107,500 | — | — |
| 2017-01-09 | $71.42 | $284.86 | 1,063,600 | — | — |
| 2017-01-06 | $72.69 | $289.93 | 1,169,300 | — | — |
| 2017-01-05 | $72.42 | $288.85 | 1,083,300 | — | — |
| 2017-01-04 | $71.85 | $286.58 | 711,400 | — | — |
| 2017-01-03 | $70.98 | $283.11 | 821,900 | — | — |