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
- 2003-07-02 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 | $76.68 | $76.68 | 415,800 | — | — |
| 2017-12-28 | $77.90 | $77.90 | 541,000 | — | — |
| 2017-12-27 | $77.42 | $77.42 | 567,600 | — | — |
| 2017-12-26 | $75.86 | $75.86 | 462,500 | — | — |
| 2017-12-22 | $74.03 | $74.03 | 710,700 | — | — |
| 2017-12-21 | $75.28 | $75.28 | 1,384,100 | — | — |
| 2017-12-20 | $78.40 | $78.40 | 2,316,600 | — | — |
| 2017-12-19 | $76.51 | $76.51 | 1,539,000 | — | — |
| 2017-12-18 | $76.66 | $76.66 | 1,349,000 | — | — |
| 2017-12-15 | $76.27 | $76.27 | 1,784,900 | — | — |
| 2017-12-14 | $74.57 | $74.57 | 1,170,600 | — | — |
| 2017-12-13 | $75.09 | $75.09 | 1,185,800 | — | — |
| 2017-12-12 | $74.08 | $74.08 | 1,289,400 | — | — |
| 2017-12-11 | $73.83 | $73.83 | 846,300 | — | — |
| 2017-12-08 | $75.11 | $75.11 | 906,400 | — | — |
| 2017-12-07 | $74.46 | $74.46 | 2,632,500 | — | — |
| 2017-12-06 | $74.29 | $74.29 | 819,100 | — | — |
| 2017-12-05 | $76.51 | $76.51 | 473,800 | — | — |
| 2017-12-04 | $77.48 | $77.48 | 1,396,500 | — | — |
| 2017-12-01 | $78.11 | $78.11 | 927,700 | — | — |
| 2017-11-30 | $78.24 | $78.24 | 1,859,100 | — | — |
| 2017-11-29 | $77.37 | $77.37 | 1,216,400 | — | — |
| 2017-11-28 | $74.99 | $74.99 | 1,193,000 | — | — |
| 2017-11-27 | $75.08 | $75.08 | 867,100 | — | — |
| 2017-11-24 | $75.08 | $75.08 | 329,400 | — | — |
| 2017-11-22 | $75.46 | $75.46 | 779,300 | — | — |
| 2017-11-21 | $74.91 | $74.91 | 748,600 | — | — |
| 2017-11-20 | $75.04 | $75.04 | 1,297,800 | — | — |
| 2017-11-17 | $74.79 | $74.79 | 1,197,800 | — | — |
| 2017-11-16 | $75.70 | $75.70 | 1,167,800 | — | — |
| 2017-11-15 | $76.20 | $76.20 | 1,038,400 | — | — |
| 2017-11-14 | $78.05 | $78.05 | 610,200 | — | — |
| 2017-11-13 | $77.91 | $77.91 | 874,300 | — | — |
| 2017-11-10 | $76.90 | $76.90 | 1,005,600 | — | — |
| 2017-11-09 | $76.60 | $76.60 | 539,300 | — | — |
| 2017-11-08 | $76.56 | $76.56 | 1,409,700 | — | — |
| 2017-11-07 | $77.53 | $77.53 | 1,612,400 | — | — |
| 2017-11-06 | $78.98 | $78.98 | 1,537,800 | — | — |
| 2017-11-03 | $79.18 | $79.18 | 6,461,300 | — | — |
| 2017-11-02 | $69.00 | $69.00 | 1,310,000 | — | — |
| 2017-11-01 | $68.18 | $68.18 | 1,511,200 | — | — |
| 2017-10-31 | $67.83 | $67.83 | 933,500 | — | — |
| 2017-10-30 | $66.66 | $66.66 | 642,100 | — | — |
| 2017-10-27 | $67.14 | $67.14 | 1,127,100 | — | — |
| 2017-10-26 | $65.53 | $65.53 | 1,059,900 | — | — |
| 2017-10-25 | $66.63 | $66.63 | 1,149,200 | — | — |
| 2017-10-24 | $66.24 | $66.24 | 1,259,600 | — | — |
| 2017-10-23 | $66.25 | $66.25 | 1,403,400 | — | — |
| 2017-10-20 | $64.40 | $64.40 | 1,136,000 | — | — |
| 2017-10-19 | $63.64 | $63.64 | 1,090,800 | — | — |
| 2017-10-18 | $63.09 | $63.09 | 1,470,700 | — | — |
| 2017-10-17 | $61.54 | $61.54 | 1,583,300 | — | — |
| 2017-10-16 | $59.86 | $59.86 | 1,170,200 | — | — |
| 2017-10-13 | $61.28 | $61.28 | 3,307,100 | — | — |
| 2017-10-12 | $63.42 | $63.42 | 882,500 | — | — |
| 2017-10-11 | $63.58 | $63.58 | 1,978,200 | — | — |
| 2017-10-10 | $65.16 | $65.16 | 927,400 | — | — |
| 2017-10-09 | $66.66 | $66.66 | 738,700 | — | — |
| 2017-10-06 | $67.86 | $67.86 | 1,068,400 | — | — |
| 2017-10-05 | $67.37 | $67.37 | 747,200 | — | — |
| 2017-10-04 | $67.02 | $67.02 | 713,100 | — | — |
| 2017-10-03 | $67.40 | $67.40 | 873,300 | — | — |
| 2017-10-02 | $68.51 | $68.51 | 1,348,000 | — | — |
| 2017-09-29 | $68.76 | $68.76 | 748,600 | — | — |
| 2017-09-28 | $67.59 | $67.59 | 590,700 | — | — |
| 2017-09-27 | $66.54 | $66.54 | 993,800 | — | — |
| 2017-09-26 | $65.59 | $65.59 | 811,100 | — | — |
| 2017-09-25 | $64.54 | $64.54 | 1,541,100 | — | — |
| 2017-09-22 | $65.32 | $65.32 | 2,362,000 | — | — |
| 2017-09-21 | $62.51 | $62.51 | 745,700 | — | — |
| 2017-09-20 | $62.58 | $62.58 | 811,800 | — | — |
| 2017-09-19 | $62.12 | $62.12 | 2,020,300 | — | — |
| 2017-09-18 | $66.00 | $66.00 | 376,700 | — | — |
| 2017-09-15 | $66.62 | $66.62 | 849,900 | — | — |
| 2017-09-14 | $66.14 | $66.14 | 737,100 | — | — |
| 2017-09-13 | $66.07 | $66.07 | 623,500 | — | — |
| 2017-09-12 | $65.74 | $65.74 | 502,700 | — | — |
| 2017-09-11 | $65.88 | $65.88 | 445,700 | — | — |
| 2017-09-08 | $65.04 | $65.04 | 705,300 | — | — |
| 2017-09-07 | $64.97 | $64.97 | 564,700 | — | — |
| 2017-09-06 | $64.65 | $64.65 | 1,123,800 | — | — |
| 2017-09-05 | $65.42 | $65.42 | 947,500 | — | — |
| 2017-09-01 | $64.25 | $64.25 | 678,200 | — | — |
| 2017-08-31 | $64.00 | $64.00 | 574,700 | — | — |
| 2017-08-30 | $62.91 | $62.91 | 571,300 | — | — |
| 2017-08-29 | $63.50 | $63.50 | 956,200 | — | — |
| 2017-08-28 | $63.18 | $63.18 | 1,030,700 | — | — |
| 2017-08-25 | $62.03 | $62.03 | 804,500 | — | — |
| 2017-08-24 | $61.30 | $61.30 | 817,400 | — | — |
| 2017-08-23 | $60.51 | $60.51 | 846,200 | — | — |
| 2017-08-22 | $60.54 | $60.54 | 795,300 | — | — |
| 2017-08-21 | $59.98 | $59.98 | 849,100 | — | — |
| 2017-08-18 | $59.63 | $59.63 | 1,077,000 | — | — |
| 2017-08-17 | $59.51 | $59.51 | 1,973,200 | — | — |
| 2017-08-16 | $56.78 | $56.78 | 983,500 | — | — |
| 2017-08-15 | $57.03 | $57.03 | 584,800 | — | — |
| 2017-08-14 | $57.56 | $57.56 | 1,322,400 | — | — |
| 2017-08-11 | $58.05 | $58.05 | 1,541,200 | — | — |
| 2017-08-10 | $57.53 | $57.53 | 981,000 | — | — |
| 2017-08-09 | $58.27 | $58.27 | 1,247,600 | — | — |
| 2017-08-08 | $58.60 | $58.60 | 1,502,400 | — | — |
| 2017-08-07 | $58.59 | $58.59 | 2,536,300 | — | — |
| 2017-08-04 | $59.80 | $59.80 | 2,857,500 | — | — |
| 2017-08-03 | $62.32 | $62.32 | 5,801,800 | — | — |
| 2017-08-02 | $66.24 | $66.24 | 1,236,100 | — | — |
| 2017-08-01 | $66.90 | $66.90 | 922,300 | — | — |
| 2017-07-31 | $66.80 | $66.80 | 1,365,100 | — | — |
| 2017-07-28 | $70.00 | $70.00 | 498,400 | — | — |
| 2017-07-27 | $68.71 | $68.71 | 658,600 | — | — |
| 2017-07-26 | $69.71 | $69.71 | 1,052,200 | — | — |
| 2017-07-25 | $69.68 | $69.68 | 1,519,000 | — | — |
| 2017-07-24 | $70.60 | $70.60 | 701,200 | — | — |
| 2017-07-21 | $71.15 | $71.15 | 474,100 | — | — |
| 2017-07-20 | $72.05 | $72.05 | 942,400 | — | — |
| 2017-07-19 | $71.09 | $71.09 | 1,501,300 | — | — |
| 2017-07-18 | $70.55 | $70.55 | 567,000 | — | — |
| 2017-07-17 | $70.26 | $70.26 | 602,700 | — | — |
| 2017-07-14 | $70.20 | $70.20 | 625,300 | — | — |
| 2017-07-13 | $71.15 | $71.15 | 471,200 | — | — |
| 2017-07-12 | $71.15 | $71.15 | 869,200 | — | — |
| 2017-07-11 | $70.12 | $70.12 | 422,700 | — | — |
| 2017-07-10 | $69.91 | $69.91 | 526,800 | — | — |
| 2017-07-07 | $69.94 | $69.94 | 436,900 | — | — |
| 2017-07-06 | $69.14 | $69.14 | 686,600 | — | — |
| 2017-07-05 | $69.25 | $69.25 | 848,000 | — | — |
| 2017-07-03 | $68.69 | $68.69 | 421,600 | — | — |
| 2017-06-30 | $69.18 | $69.18 | 577,300 | — | — |
| 2017-06-29 | $69.58 | $69.58 | 859,300 | — | — |
| 2017-06-28 | $70.44 | $70.44 | 545,900 | — | — |
| 2017-06-27 | $70.29 | $70.29 | 1,518,000 | — | — |
| 2017-06-26 | $71.10 | $71.10 | 834,200 | — | — |
| 2017-06-23 | $71.33 | $71.33 | 1,211,700 | — | — |
| 2017-06-22 | $71.31 | $71.31 | 1,833,300 | — | — |
| 2017-06-21 | $69.73 | $69.73 | 666,300 | — | — |
| 2017-06-20 | $69.68 | $69.68 | 573,500 | — | — |
| 2017-06-19 | $69.64 | $69.64 | 913,700 | — | — |
| 2017-06-16 | $68.79 | $68.79 | 873,400 | — | — |
| 2017-06-15 | $68.40 | $68.40 | 670,100 | — | — |
| 2017-06-14 | $69.22 | $69.22 | 1,078,000 | — | — |
| 2017-06-13 | $68.06 | $68.06 | 447,200 | — | — |
| 2017-06-12 | $67.34 | $67.34 | 980,100 | — | — |
| 2017-06-09 | $68.22 | $68.22 | 696,600 | — | — |
| 2017-06-08 | $68.33 | $68.33 | 666,700 | — | — |
| 2017-06-07 | $67.58 | $67.58 | 859,600 | — | — |
| 2017-06-06 | $68.02 | $68.02 | 1,166,300 | — | — |
| 2017-06-05 | $66.63 | $66.63 | 582,500 | — | — |
| 2017-06-02 | $66.22 | $66.22 | 684,500 | — | — |
| 2017-06-01 | $66.68 | $66.68 | 987,200 | — | — |
| 2017-05-31 | $64.57 | $64.57 | 1,859,900 | — | — |
| 2017-05-30 | $66.30 | $66.30 | 532,400 | — | — |
| 2017-05-26 | $66.87 | $66.87 | 973,800 | — | — |
| 2017-05-25 | $67.08 | $67.08 | 970,800 | — | — |
| 2017-05-24 | $66.59 | $66.59 | 596,600 | — | — |
| 2017-05-23 | $66.60 | $66.60 | 1,091,700 | — | — |
| 2017-05-22 | $66.84 | $66.84 | 1,366,600 | — | — |
| 2017-05-19 | $67.38 | $67.38 | 1,098,900 | — | — |
| 2017-05-18 | $67.00 | $67.00 | 960,700 | — | — |
| 2017-05-17 | $66.52 | $66.52 | 1,551,300 | — | — |
| 2017-05-16 | $67.87 | $67.87 | 1,210,100 | — | — |
| 2017-05-15 | $67.56 | $67.56 | 1,605,800 | — | — |
| 2017-05-12 | $67.13 | $67.13 | 1,790,200 | — | — |
| 2017-05-11 | $66.54 | $66.54 | 1,881,600 | — | — |
| 2017-05-10 | $68.16 | $68.16 | 1,534,600 | — | — |
| 2017-05-09 | $67.11 | $67.11 | 1,808,600 | — | — |
| 2017-05-08 | $67.44 | $67.44 | 2,142,600 | — | — |
| 2017-05-05 | $66.43 | $66.43 | 1,810,200 | — | — |
| 2017-05-04 | $64.93 | $64.93 | 3,950,700 | — | — |
| 2017-05-03 | $64.15 | $64.15 | 12,607,600 | — | — |
| 2017-05-02 | $59.75 | $59.75 | 10,884,200 | — | — |
| 2017-05-01 | $50.80 | $50.80 | 938,400 | — | — |
| 2017-04-28 | $49.79 | $49.79 | 1,148,200 | — | — |
| 2017-04-27 | $48.63 | $48.63 | 629,800 | — | — |
| 2017-04-26 | $48.57 | $48.57 | 1,800,800 | — | — |
| 2017-04-25 | $49.18 | $49.18 | 1,023,000 | — | — |
| 2017-04-24 | $48.46 | $48.46 | 1,154,700 | — | — |
| 2017-04-21 | $47.81 | $47.81 | 616,100 | — | — |
| 2017-04-20 | $47.86 | $47.86 | 983,000 | — | — |
| 2017-04-19 | $48.05 | $48.05 | 531,400 | — | — |
| 2017-04-18 | $47.64 | $47.64 | 721,000 | — | — |
| 2017-04-17 | $47.83 | $47.83 | 490,500 | — | — |
| 2017-04-13 | $47.67 | $47.67 | 789,000 | — | — |
| 2017-04-12 | $47.26 | $47.26 | 603,200 | — | — |
| 2017-04-11 | $47.85 | $47.85 | 1,335,500 | — | — |
| 2017-04-10 | $47.07 | $47.07 | 501,300 | — | — |
| 2017-04-07 | $46.47 | $46.47 | 661,500 | — | — |
| 2017-04-06 | $46.82 | $46.82 | 529,000 | — | — |
| 2017-04-05 | $46.10 | $46.10 | 746,500 | — | — |
| 2017-04-04 | $46.06 | $46.06 | 930,800 | — | — |
| 2017-04-03 | $47.32 | $47.32 | 1,449,700 | — | — |
| 2017-03-31 | $45.60 | $45.60 | 493,500 | — | — |
| 2017-03-30 | $45.80 | $45.80 | 718,100 | — | — |
| 2017-03-29 | $45.16 | $45.16 | 716,600 | — | — |
| 2017-03-28 | $45.74 | $45.74 | 1,049,200 | — | — |
| 2017-03-27 | $45.91 | $45.91 | 2,165,800 | — | — |
| 2017-03-24 | $44.68 | $44.68 | 2,402,100 | — | — |
| 2017-03-23 | $42.70 | $42.70 | 1,878,800 | — | — |
| 2017-03-22 | $43.79 | $43.79 | 1,339,800 | — | — |
| 2017-03-21 | $44.01 | $44.01 | 1,232,100 | — | — |
| 2017-03-20 | $44.54 | $44.54 | 836,200 | — | — |
| 2017-03-17 | $45.86 | $45.86 | 1,362,100 | — | — |
| 2017-03-16 | $45.16 | $45.16 | 514,700 | — | — |
| 2017-03-15 | $45.04 | $45.04 | 1,245,700 | — | — |
| 2017-03-14 | $44.23 | $44.23 | 1,675,000 | — | — |
| 2017-03-13 | $45.28 | $45.28 | 897,600 | — | — |
| 2017-03-10 | $45.73 | $45.73 | 2,211,100 | — | — |
| 2017-03-09 | $46.90 | $46.90 | 1,349,500 | — | — |
| 2017-03-08 | $48.48 | $48.48 | 1,314,900 | — | — |
| 2017-03-07 | $48.52 | $48.52 | 1,101,500 | — | — |
| 2017-03-06 | $49.30 | $49.30 | 657,400 | — | — |
| 2017-03-03 | $49.99 | $49.99 | 741,700 | — | — |
| 2017-03-02 | $49.99 | $49.99 | 917,500 | — | — |
| 2017-03-01 | $49.40 | $49.40 | 1,336,400 | — | — |
| 2017-02-28 | $48.51 | $48.51 | 1,491,500 | — | — |
| 2017-02-27 | $48.80 | $48.80 | 1,268,600 | — | — |
| 2017-02-24 | $48.83 | $48.83 | 1,172,600 | — | — |
| 2017-02-23 | $49.79 | $49.79 | 1,225,300 | — | — |
| 2017-02-22 | $49.57 | $49.57 | 1,764,800 | — | — |
| 2017-02-21 | $49.47 | $49.47 | 2,413,000 | — | — |
| 2017-02-17 | $48.23 | $48.23 | 4,318,900 | — | — |
| 2017-02-16 | $49.18 | $49.18 | 12,836,900 | — | — |
| 2017-02-15 | $59.89 | $59.89 | 1,289,900 | — | — |
| 2017-02-14 | $59.39 | $59.39 | 703,000 | — | — |
| 2017-02-13 | $59.24 | $59.24 | 1,066,900 | — | — |
| 2017-02-10 | $59.86 | $59.86 | 757,500 | — | — |
| 2017-02-09 | $58.88 | $58.88 | 818,500 | — | — |
| 2017-02-08 | $57.69 | $57.69 | 668,500 | — | — |
| 2017-02-07 | $57.75 | $57.75 | 476,600 | — | — |
| 2017-02-06 | $57.73 | $57.73 | 305,700 | — | — |
| 2017-02-03 | $58.00 | $58.00 | 390,700 | — | — |
| 2017-02-02 | $57.74 | $57.74 | 1,558,900 | — | — |
| 2017-02-01 | $57.42 | $57.42 | 621,600 | — | — |
| 2017-01-31 | $56.72 | $56.72 | 719,600 | — | — |
| 2017-01-30 | $55.96 | $55.96 | 791,600 | — | — |
| 2017-01-27 | $57.40 | $57.40 | 503,800 | — | — |
| 2017-01-26 | $56.59 | $56.59 | 621,100 | — | — |
| 2017-01-25 | $56.93 | $56.93 | 1,233,900 | — | — |
| 2017-01-24 | $56.60 | $56.60 | 1,212,200 | — | — |
| 2017-01-23 | $57.49 | $57.49 | 1,535,100 | — | — |
| 2017-01-20 | $59.68 | $59.68 | 492,200 | — | — |
| 2017-01-19 | $58.76 | $58.76 | 895,800 | — | — |
| 2017-01-18 | $59.04 | $59.04 | 449,800 | — | — |
| 2017-01-17 | $58.64 | $58.64 | 570,600 | — | — |
| 2017-01-13 | $58.47 | $58.47 | 522,000 | — | — |
| 2017-01-12 | $58.52 | $58.52 | 1,835,900 | — | — |
| 2017-01-11 | $58.87 | $58.87 | 1,320,800 | — | — |
| 2017-01-10 | $57.97 | $57.97 | 453,600 | — | — |
| 2017-01-09 | $56.77 | $56.77 | 405,300 | — | — |
| 2017-01-06 | $57.09 | $57.09 | 797,400 | — | — |
| 2017-01-05 | $56.47 | $56.47 | 1,139,700 | — | — |
| 2017-01-04 | $55.52 | $55.52 | 1,645,300 | — | — |
| 2017-01-03 | $53.59 | $53.59 | 1,239,500 | — | — |