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
- 1995-12-15 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 | $96.66 | $130.55 | 262,700 | — | — |
| 2017-12-28 | $97.26 | $131.36 | 563,500 | — | — |
| 2017-12-27 | $95.69 | $129.24 | 229,900 | — | — |
| 2017-12-26 | $95.52 | $129.01 | 183,100 | — | — |
| 2017-12-22 | $94.39 | $127.48 | 176,700 | — | — |
| 2017-12-21 | $94.35 | $127.43 | 222,800 | — | — |
| 2017-12-20 | $92.92 | $125.49 | 259,500 | — | — |
| 2017-12-19 | $92.07 | $124.35 | 318,600 | — | — |
| 2017-12-18 | $92.81 | $125.35 | 322,900 | — | — |
| 2017-12-15 | $91.70 | $123.85 | 1,033,100 | — | — |
| 2017-12-14 | $88.99 | $120.19 | 296,900 | — | — |
| 2017-12-13 | $89.37 | $120.70 | 403,500 | — | — |
| 2017-12-12 | $89.65 | $121.08 | 266,100 | — | — |
| 2017-12-11 | $90.23 | $121.86 | 307,800 | — | — |
| 2017-12-08 | $90.50 | $122.23 | 280,100 | — | — |
| 2017-12-07 | $90.01 | $121.56 | 339,300 | — | — |
| 2017-12-06 | $89.46 | $120.82 | 304,600 | — | — |
| 2017-12-05 | $90.08 | $121.66 | 451,400 | — | — |
| 2017-12-04 | $92.84 | $125.39 | 1,052,200 | — | — |
| 2017-12-01 | $90.37 | $122.05 | 871,700 | — | — |
| 2017-11-30 | $90.07 | $121.64 | 1,182,700 | — | — |
| 2017-11-29 | $86.50 | $116.82 | 625,500 | — | — |
| 2017-11-28 | $83.91 | $113.33 | 254,300 | — | — |
| 2017-11-27 | $82.27 | $111.11 | 387,800 | — | — |
| 2017-11-24 | $81.47 | $110.03 | 105,400 | — | — |
| 2017-11-22 | $81.49 | $110.06 | 251,100 | — | — |
| 2017-11-21 | $82.20 | $111.02 | 500,200 | — | — |
| 2017-11-20 | $81.38 | $109.91 | 362,300 | — | — |
| 2017-11-17 | $80.95 | $109.33 | 283,500 | — | — |
| 2017-11-16 | $80.65 | $108.92 | 439,400 | — | — |
| 2017-11-15 | $78.98 | $106.67 | 834,500 | — | — |
| 2017-11-14 | $79.93 | $107.95 | 490,800 | — | — |
| 2017-11-13 | $79.23 | $107.00 | 503,100 | — | — |
| 2017-11-10 | $80.40 | $107.94 | 536,800 | — | — |
| 2017-11-09 | $79.97 | $107.36 | 595,900 | — | — |
| 2017-11-08 | $81.46 | $109.36 | 270,400 | — | — |
| 2017-11-07 | $81.71 | $109.70 | 331,100 | — | — |
| 2017-11-06 | $81.91 | $109.96 | 268,200 | — | — |
| 2017-11-03 | $81.96 | $110.03 | 277,600 | — | — |
| 2017-11-02 | $82.33 | $110.53 | 905,400 | — | — |
| 2017-11-01 | $80.80 | $108.47 | 793,800 | — | — |
| 2017-10-31 | $82.90 | $111.29 | 961,200 | — | — |
| 2017-10-30 | $79.50 | $106.73 | 974,500 | — | — |
| 2017-10-27 | $78.53 | $105.43 | 527,700 | — | — |
| 2017-10-26 | $78.52 | $105.41 | 460,500 | — | — |
| 2017-10-25 | $76.68 | $102.94 | 503,100 | — | — |
| 2017-10-24 | $77.52 | $104.07 | 847,200 | — | — |
| 2017-10-23 | $80.18 | $107.64 | 605,500 | — | — |
| 2017-10-20 | $79.60 | $106.86 | 399,600 | — | — |
| 2017-10-19 | $78.38 | $105.22 | 429,000 | — | — |
| 2017-10-18 | $78.73 | $105.69 | 583,700 | — | — |
| 2017-10-17 | $78.93 | $105.96 | 1,289,300 | — | — |
| 2017-10-16 | $75.57 | $101.45 | 467,200 | — | — |
| 2017-10-13 | $76.27 | $102.39 | 677,700 | — | — |
| 2017-10-12 | $75.71 | $101.64 | 487,700 | — | — |
| 2017-10-11 | $74.44 | $99.94 | 610,600 | — | — |
| 2017-10-10 | $75.21 | $100.97 | 464,300 | — | — |
| 2017-10-09 | $75.71 | $101.64 | 345,500 | — | — |
| 2017-10-06 | $76.07 | $102.12 | 553,100 | — | — |
| 2017-10-05 | $75.94 | $101.95 | 470,300 | — | — |
| 2017-10-04 | $74.58 | $100.12 | 557,000 | — | — |
| 2017-10-03 | $75.82 | $101.79 | 444,000 | — | — |
| 2017-10-02 | $75.63 | $101.53 | 452,800 | — | — |
| 2017-09-29 | $75.57 | $101.45 | 599,800 | — | — |
| 2017-09-28 | $74.91 | $100.57 | 402,300 | — | — |
| 2017-09-27 | $75.35 | $101.16 | 526,400 | — | — |
| 2017-09-26 | $75.50 | $101.36 | 424,700 | — | — |
| 2017-09-25 | $74.39 | $99.87 | 753,800 | — | — |
| 2017-09-22 | $73.80 | $99.08 | 361,500 | — | — |
| 2017-09-21 | $73.73 | $98.98 | 445,000 | — | — |
| 2017-09-20 | $73.33 | $98.45 | 441,900 | — | — |
| 2017-09-19 | $72.70 | $97.60 | 476,000 | — | — |
| 2017-09-18 | $72.42 | $97.22 | 287,400 | — | — |
| 2017-09-15 | $72.00 | $96.66 | 521,700 | — | — |
| 2017-09-14 | $72.09 | $96.78 | 422,600 | — | — |
| 2017-09-13 | $71.56 | $96.07 | 271,700 | — | — |
| 2017-09-12 | $71.18 | $95.56 | 303,600 | — | — |
| 2017-09-11 | $70.12 | $94.14 | 317,800 | — | — |
| 2017-09-08 | $69.63 | $93.48 | 433,800 | — | — |
| 2017-09-07 | $68.81 | $92.38 | 296,600 | — | — |
| 2017-09-06 | $69.39 | $93.16 | 483,200 | — | — |
| 2017-09-05 | $69.50 | $93.30 | 497,500 | — | — |
| 2017-09-01 | $69.16 | $92.85 | 372,200 | — | — |
| 2017-08-31 | $68.88 | $92.47 | 749,200 | — | — |
| 2017-08-30 | $67.22 | $90.24 | 545,400 | — | — |
| 2017-08-29 | $66.38 | $89.11 | 426,600 | — | — |
| 2017-08-28 | $67.06 | $90.03 | 769,200 | — | — |
| 2017-08-25 | $67.45 | $90.55 | 684,800 | — | — |
| 2017-08-24 | $67.01 | $89.96 | 331,700 | — | — |
| 2017-08-23 | $67.00 | $89.95 | 412,100 | — | — |
| 2017-08-22 | $67.18 | $90.19 | 873,900 | — | — |
| 2017-08-21 | $65.62 | $88.09 | 990,900 | — | — |
| 2017-08-18 | $67.28 | $90.32 | 725,900 | — | — |
| 2017-08-17 | $67.84 | $91.07 | 386,100 | — | — |
| 2017-08-16 | $69.52 | $93.33 | 486,000 | — | — |
| 2017-08-15 | $69.99 | $93.96 | 310,900 | — | — |
| 2017-08-14 | $70.49 | $94.63 | 295,200 | — | — |
| 2017-08-11 | $69.73 | $93.61 | 308,400 | — | — |
| 2017-08-10 | $69.51 | $93.32 | 517,100 | — | — |
| 2017-08-09 | $70.64 | $94.83 | 742,400 | — | — |
| 2017-08-08 | $70.12 | $94.14 | 521,500 | — | — |
| 2017-08-07 | $70.31 | $94.39 | 427,900 | — | — |
| 2017-08-04 | $70.95 | $95.25 | 667,700 | — | — |
| 2017-08-03 | $70.49 | $94.63 | 496,200 | — | — |
| 2017-08-02 | $70.48 | $94.62 | 720,600 | — | — |
| 2017-08-01 | $70.96 | $95.26 | 595,800 | — | — |
| 2017-07-31 | $71.21 | $95.60 | 599,000 | — | — |
| 2017-07-28 | $72.30 | $97.06 | 431,300 | — | — |
| 2017-07-27 | $72.26 | $97.01 | 1,111,600 | — | — |
| 2017-07-26 | $72.48 | $97.30 | 830,500 | — | — |
| 2017-07-25 | $72.34 | $97.12 | 1,319,700 | — | — |
| 2017-07-24 | $71.17 | $95.55 | 506,900 | — | — |
| 2017-07-21 | $70.80 | $95.05 | 720,300 | — | — |
| 2017-07-20 | $71.32 | $95.75 | 1,488,300 | — | — |
| 2017-07-19 | $71.77 | $96.35 | 1,875,700 | — | — |
| 2017-07-18 | $73.69 | $98.93 | 1,045,100 | — | — |
| 2017-07-17 | $74.31 | $99.76 | 1,071,500 | — | — |
| 2017-07-14 | $73.66 | $98.89 | 1,468,600 | — | — |
| 2017-07-13 | $72.19 | $96.31 | 2,748,400 | — | — |
| 2017-07-12 | $74.78 | $99.77 | 7,064,400 | — | — |
| 2017-07-11 | $87.04 | $116.12 | 1,289,600 | — | — |
| 2017-07-10 | $88.26 | $117.75 | 544,600 | — | — |
| 2017-07-07 | $89.04 | $118.79 | 361,400 | — | — |
| 2017-07-06 | $88.18 | $117.64 | 935,500 | — | — |
| 2017-07-05 | $88.16 | $117.62 | 376,900 | — | — |
| 2017-07-03 | $87.96 | $117.35 | 216,800 | — | — |
| 2017-06-30 | $85.96 | $114.68 | 344,100 | — | — |
| 2017-06-29 | $84.90 | $113.27 | 304,600 | — | — |
| 2017-06-28 | $85.61 | $114.21 | 280,300 | — | — |
| 2017-06-27 | $84.35 | $112.53 | 296,300 | — | — |
| 2017-06-26 | $85.11 | $113.55 | 859,300 | — | — |
| 2017-06-23 | $84.73 | $113.04 | 590,700 | — | — |
| 2017-06-22 | $84.41 | $112.61 | 299,000 | — | — |
| 2017-06-21 | $83.34 | $111.19 | 283,500 | — | — |
| 2017-06-20 | $84.00 | $112.07 | 500,800 | — | — |
| 2017-06-19 | $85.98 | $114.71 | 476,200 | — | — |
| 2017-06-16 | $85.36 | $113.88 | 507,900 | — | — |
| 2017-06-15 | $83.62 | $111.56 | 239,600 | — | — |
| 2017-06-14 | $83.76 | $111.75 | 378,000 | — | — |
| 2017-06-13 | $83.61 | $111.55 | 317,000 | — | — |
| 2017-06-12 | $83.66 | $111.61 | 393,600 | — | — |
| 2017-06-09 | $84.04 | $112.12 | 470,700 | — | — |
| 2017-06-08 | $84.07 | $112.16 | 426,700 | — | — |
| 2017-06-07 | $82.15 | $109.60 | 467,600 | — | — |
| 2017-06-06 | $82.81 | $110.48 | 708,500 | — | — |
| 2017-06-05 | $86.07 | $114.83 | 300,600 | — | — |
| 2017-06-02 | $86.21 | $115.02 | 498,400 | — | — |
| 2017-06-01 | $85.30 | $113.80 | 339,700 | — | — |
| 2017-05-31 | $83.94 | $111.99 | 343,500 | — | — |
| 2017-05-30 | $83.92 | $111.96 | 315,700 | — | — |
| 2017-05-26 | $85.48 | $114.04 | 182,300 | — | — |
| 2017-05-25 | $84.97 | $113.36 | 230,400 | — | — |
| 2017-05-24 | $85.35 | $113.87 | 368,900 | — | — |
| 2017-05-23 | $85.72 | $114.36 | 325,100 | — | — |
| 2017-05-22 | $86.17 | $114.96 | 323,700 | — | — |
| 2017-05-19 | $85.56 | $114.15 | 1,011,800 | — | — |
| 2017-05-18 | $83.76 | $111.75 | 924,000 | — | — |
| 2017-05-17 | $82.20 | $109.67 | 1,295,200 | — | — |
| 2017-05-16 | $86.51 | $115.42 | 820,900 | — | — |
| 2017-05-15 | $88.46 | $118.02 | 391,500 | — | — |
| 2017-05-12 | $87.84 | $117.19 | 269,700 | — | — |
| 2017-05-11 | $88.63 | $118.24 | 521,200 | — | — |
| 2017-05-10 | $90.38 | $120.58 | 490,000 | — | — |
| 2017-05-09 | $89.57 | $119.50 | 346,900 | — | — |
| 2017-05-08 | $89.06 | $118.82 | 421,500 | — | — |
| 2017-05-05 | $89.59 | $119.52 | 344,800 | — | — |
| 2017-05-04 | $89.40 | $119.27 | 466,400 | — | — |
| 2017-05-03 | $89.47 | $119.36 | 359,600 | — | — |
| 2017-05-02 | $89.35 | $119.20 | 449,600 | — | — |
| 2017-05-01 | $88.94 | $118.66 | 662,100 | — | — |
| 2017-04-28 | $89.53 | $119.44 | 646,600 | — | — |
| 2017-04-27 | $91.64 | $122.26 | 595,900 | — | — |
| 2017-04-26 | $91.97 | $122.70 | 899,200 | — | — |
| 2017-04-25 | $91.96 | $122.69 | 988,900 | — | — |
| 2017-04-24 | $91.07 | $121.50 | 1,197,900 | — | — |
| 2017-04-21 | $89.56 | $119.48 | 589,300 | — | — |
| 2017-04-20 | $88.62 | $118.23 | 756,400 | — | — |
| 2017-04-19 | $88.45 | $118.00 | 1,554,600 | — | — |
| 2017-04-18 | $85.98 | $114.71 | 1,510,200 | — | — |
| 2017-04-17 | $89.42 | $119.30 | 607,600 | — | — |
| 2017-04-13 | $89.23 | $119.04 | 917,300 | — | — |
| 2017-04-12 | $91.23 | $121.11 | 973,300 | — | — |
| 2017-04-11 | $93.95 | $124.72 | 849,900 | — | — |
| 2017-04-10 | $94.32 | $125.21 | 687,700 | — | — |
| 2017-04-07 | $95.53 | $126.82 | 1,298,900 | — | — |
| 2017-04-06 | $96.33 | $127.88 | 2,086,000 | — | — |
| 2017-04-05 | $102.67 | $136.30 | 744,100 | — | — |
| 2017-04-04 | $103.02 | $136.76 | 388,900 | — | — |
| 2017-04-03 | $102.95 | $136.67 | 592,100 | — | — |
| 2017-03-31 | $102.76 | $136.42 | 310,900 | — | — |
| 2017-03-30 | $102.46 | $136.02 | 468,400 | — | — |
| 2017-03-29 | $102.41 | $135.95 | 1,206,100 | — | — |
| 2017-03-28 | $100.34 | $133.21 | 318,900 | — | — |
| 2017-03-27 | $99.14 | $131.61 | 392,900 | — | — |
| 2017-03-24 | $100.42 | $133.31 | 307,200 | — | — |
| 2017-03-23 | $100.49 | $133.41 | 923,600 | — | — |
| 2017-03-22 | $100.98 | $134.06 | 309,000 | — | — |
| 2017-03-21 | $100.69 | $133.67 | 391,700 | — | — |
| 2017-03-20 | $102.01 | $135.42 | 293,500 | — | — |
| 2017-03-17 | $102.04 | $135.46 | 618,500 | — | — |
| 2017-03-16 | $101.33 | $134.52 | 525,800 | — | — |
| 2017-03-15 | $102.35 | $135.87 | 1,044,600 | — | — |
| 2017-03-14 | $101.03 | $134.12 | 398,200 | — | — |
| 2017-03-13 | $102.85 | $136.54 | 205,900 | — | — |
| 2017-03-10 | $102.07 | $135.50 | 443,900 | — | — |
| 2017-03-09 | $101.34 | $134.53 | 409,000 | — | — |
| 2017-03-08 | $103.40 | $137.27 | 325,500 | — | — |
| 2017-03-07 | $103.41 | $137.28 | 371,600 | — | — |
| 2017-03-06 | $105.03 | $139.43 | 359,600 | — | — |
| 2017-03-03 | $104.34 | $138.52 | 328,900 | — | — |
| 2017-03-02 | $103.00 | $136.74 | 469,000 | — | — |
| 2017-03-01 | $103.65 | $137.60 | 584,200 | — | — |
| 2017-02-28 | $100.59 | $133.54 | 707,800 | — | — |
| 2017-02-27 | $101.85 | $135.21 | 691,900 | — | — |
| 2017-02-24 | $102.10 | $135.54 | 427,900 | — | — |
| 2017-02-23 | $102.56 | $136.15 | 809,000 | — | — |
| 2017-02-22 | $105.07 | $139.49 | 374,700 | — | — |
| 2017-02-21 | $105.50 | $140.06 | 241,100 | — | — |
| 2017-02-17 | $104.57 | $138.82 | 376,500 | — | — |
| 2017-02-16 | $104.60 | $138.86 | 206,300 | — | — |
| 2017-02-15 | $104.32 | $138.49 | 277,300 | — | — |
| 2017-02-14 | $104.59 | $138.85 | 337,500 | — | — |
| 2017-02-13 | $104.34 | $138.52 | 274,100 | — | — |
| 2017-02-10 | $104.45 | $138.66 | 201,900 | — | — |
| 2017-02-09 | $104.07 | $138.16 | 328,400 | — | — |
| 2017-02-08 | $103.25 | $137.07 | 303,500 | — | — |
| 2017-02-07 | $103.45 | $137.33 | 364,200 | — | — |
| 2017-02-06 | $103.66 | $137.61 | 601,700 | — | — |
| 2017-02-03 | $102.84 | $136.52 | 446,300 | — | — |
| 2017-02-02 | $101.50 | $134.75 | 512,800 | — | — |
| 2017-02-01 | $101.78 | $135.12 | 576,800 | — | — |
| 2017-01-31 | $102.15 | $135.61 | 1,063,300 | — | — |
| 2017-01-30 | $103.46 | $137.35 | 947,600 | — | — |
| 2017-01-27 | $103.43 | $137.31 | 341,800 | — | — |
| 2017-01-26 | $103.62 | $137.56 | 398,100 | — | — |
| 2017-01-25 | $102.97 | $136.70 | 370,300 | — | — |
| 2017-01-24 | $102.16 | $135.62 | 376,800 | — | — |
| 2017-01-23 | $100.87 | $133.91 | 612,000 | — | — |
| 2017-01-20 | $100.75 | $133.75 | 642,500 | — | — |
| 2017-01-19 | $100.05 | $132.82 | 668,300 | — | — |
| 2017-01-18 | $100.78 | $133.79 | 900,200 | — | — |
| 2017-01-17 | $99.02 | $131.45 | 632,900 | — | — |
| 2017-01-13 | $98.83 | $131.20 | 702,200 | — | — |
| 2017-01-12 | $99.63 | $132.26 | 1,531,900 | — | — |
| 2017-01-11 | $99.44 | $132.01 | 1,952,500 | — | — |
| 2017-01-10 | $92.17 | $122.36 | 742,000 | — | — |
| 2017-01-09 | $90.92 | $120.70 | 440,200 | — | — |
| 2017-01-06 | $92.00 | $122.13 | 353,600 | — | — |
| 2017-01-05 | $92.17 | $121.76 | 653,800 | — | — |
| 2017-01-04 | $93.44 | $123.44 | 470,900 | — | — |
| 2017-01-03 | $92.42 | $122.09 | 873,500 | — | — |