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
- 1995-05-23 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 | $86.00 | $105.20 | 10,300 | — | — |
| 2017-12-28 | $86.10 | $105.32 | 9,400 | — | — |
| 2017-12-27 | $85.99 | $105.19 | 12,900 | — | — |
| 2017-12-26 | $84.50 | $103.36 | 6,100 | — | — |
| 2017-12-22 | $86.45 | $105.75 | 9,500 | — | — |
| 2017-12-21 | $87.50 | $107.03 | 19,400 | — | — |
| 2017-12-20 | $87.04 | $106.47 | 20,500 | — | — |
| 2017-12-19 | $86.64 | $105.98 | 10,000 | — | — |
| 2017-12-18 | $85.46 | $104.54 | 29,500 | — | — |
| 2017-12-15 | $82.61 | $101.05 | 74,400 | — | — |
| 2017-12-14 | $82.22 | $100.57 | 16,600 | — | — |
| 2017-12-13 | $82.01 | $100.32 | 32,500 | — | — |
| 2017-12-12 | $80.03 | $97.90 | 19,000 | — | — |
| 2017-12-11 | $79.06 | $96.71 | 14,900 | — | — |
| 2017-12-08 | $77.95 | $95.35 | 17,500 | — | — |
| 2017-12-07 | $82.78 | $101.26 | 22,200 | — | — |
| 2017-12-06 | $77.72 | $95.07 | 23,900 | — | — |
| 2017-12-05 | $78.46 | $95.97 | 15,700 | — | — |
| 2017-12-04 | $78.08 | $95.51 | 41,400 | — | — |
| 2017-12-01 | $83.50 | $102.14 | 18,200 | — | — |
| 2017-11-30 | $83.62 | $102.29 | 16,900 | — | — |
| 2017-11-29 | $84.43 | $103.28 | 20,800 | — | — |
| 2017-11-28 | $86.15 | $105.38 | 14,800 | — | — |
| 2017-11-27 | $86.99 | $106.41 | 39,500 | — | — |
| 2017-11-24 | $88.82 | $108.65 | 5,200 | — | — |
| 2017-11-22 | $89.03 | $108.90 | 16,800 | — | — |
| 2017-11-21 | $90.94 | $111.24 | 23,300 | — | — |
| 2017-11-20 | $87.10 | $106.54 | 23,700 | — | — |
| 2017-11-17 | $84.60 | $103.49 | 19,800 | — | — |
| 2017-11-16 | $88.15 | $107.83 | 17,500 | — | — |
| 2017-11-15 | $86.36 | $105.64 | 25,200 | — | — |
| 2017-11-14 | $86.99 | $106.41 | 28,600 | — | — |
| 2017-11-13 | $86.57 | $105.90 | 11,700 | — | — |
| 2017-11-10 | $87.27 | $106.75 | 9,800 | — | — |
| 2017-11-09 | $87.06 | $106.49 | 25,100 | — | — |
| 2017-11-08 | $86.71 | $106.07 | 34,500 | — | — |
| 2017-11-07 | $87.02 | $106.45 | 38,200 | — | — |
| 2017-11-06 | $88.03 | $107.68 | 30,900 | — | — |
| 2017-11-03 | $85.77 | $104.92 | 25,600 | — | — |
| 2017-11-02 | $86.03 | $105.23 | 39,100 | — | — |
| 2017-11-01 | $83.90 | $102.63 | 22,000 | — | — |
| 2017-10-31 | $85.08 | $104.07 | 37,900 | — | — |
| 2017-10-30 | $82.75 | $101.22 | 15,300 | — | — |
| 2017-10-27 | $83.77 | $102.47 | 23,000 | — | — |
| 2017-10-26 | $84.03 | $101.57 | 12,700 | — | — |
| 2017-10-25 | $84.46 | $102.08 | 16,200 | — | — |
| 2017-10-24 | $84.78 | $102.47 | 11,000 | — | — |
| 2017-10-23 | $85.58 | $103.44 | 15,900 | — | — |
| 2017-10-20 | $84.30 | $101.89 | 35,500 | — | — |
| 2017-10-19 | $86.11 | $104.08 | 35,300 | — | — |
| 2017-10-18 | $80.00 | $96.69 | 34,400 | — | — |
| 2017-10-17 | $79.54 | $96.14 | 9,800 | — | — |
| 2017-10-16 | $80.87 | $97.75 | 6,100 | — | — |
| 2017-10-13 | $80.11 | $96.83 | 11,400 | — | — |
| 2017-10-12 | $80.15 | $96.88 | 13,800 | — | — |
| 2017-10-11 | $81.60 | $98.63 | 20,500 | — | — |
| 2017-10-10 | $81.05 | $97.96 | 10,900 | — | — |
| 2017-10-09 | $81.10 | $98.02 | 4,900 | — | — |
| 2017-10-06 | $81.29 | $98.25 | 9,200 | — | — |
| 2017-10-05 | $80.95 | $97.84 | 6,700 | — | — |
| 2017-10-04 | $81.55 | $98.57 | 10,100 | — | — |
| 2017-10-03 | $81.80 | $98.87 | 12,000 | — | — |
| 2017-10-02 | $80.40 | $97.18 | 6,000 | — | — |
| 2017-09-29 | $78.97 | $95.45 | 11,300 | — | — |
| 2017-09-28 | $80.20 | $96.94 | 10,200 | — | — |
| 2017-09-27 | $80.91 | $97.79 | 18,600 | — | — |
| 2017-09-26 | $76.88 | $92.92 | 12,800 | — | — |
| 2017-09-25 | $75.45 | $91.19 | 8,000 | — | — |
| 2017-09-22 | $75.47 | $91.22 | 11,300 | — | — |
| 2017-09-21 | $74.41 | $89.94 | 14,300 | — | — |
| 2017-09-20 | $75.46 | $91.21 | 17,700 | — | — |
| 2017-09-19 | $74.68 | $90.26 | 19,600 | — | — |
| 2017-09-18 | $74.74 | $90.34 | 13,600 | — | — |
| 2017-09-15 | $73.52 | $88.86 | 29,000 | — | — |
| 2017-09-14 | $74.41 | $89.94 | 10,800 | — | — |
| 2017-09-13 | $74.30 | $89.80 | 9,600 | — | — |
| 2017-09-12 | $74.08 | $89.54 | 8,100 | — | — |
| 2017-09-11 | $74.33 | $89.84 | 10,800 | — | — |
| 2017-09-08 | $72.57 | $87.71 | 21,200 | — | — |
| 2017-09-07 | $73.60 | $88.96 | 11,100 | — | — |
| 2017-09-06 | $75.48 | $91.23 | 5,100 | — | — |
| 2017-09-05 | $75.64 | $91.42 | 11,400 | — | — |
| 2017-09-01 | $77.36 | $93.50 | 14,600 | — | — |
| 2017-08-31 | $75.84 | $91.67 | 10,300 | — | — |
| 2017-08-30 | $75.69 | $91.48 | 12,700 | — | — |
| 2017-08-29 | $76.44 | $92.39 | 20,200 | — | — |
| 2017-08-28 | $75.32 | $91.04 | 26,400 | — | — |
| 2017-08-25 | $72.90 | $88.11 | 12,300 | — | — |
| 2017-08-24 | $72.15 | $87.21 | 16,000 | — | — |
| 2017-08-23 | $72.90 | $88.11 | 8,100 | — | — |
| 2017-08-22 | $73.09 | $88.34 | 14,600 | — | — |
| 2017-08-21 | $72.03 | $87.06 | 17,800 | — | — |
| 2017-08-18 | $72.82 | $88.02 | 17,500 | — | — |
| 2017-08-17 | $73.50 | $88.84 | 19,700 | — | — |
| 2017-08-16 | $75.60 | $91.38 | 30,500 | — | — |
| 2017-08-15 | $72.25 | $87.33 | 14,700 | — | — |
| 2017-08-14 | $75.19 | $90.88 | 14,900 | — | — |
| 2017-08-11 | $72.66 | $87.82 | 25,100 | — | — |
| 2017-08-10 | $72.41 | $87.52 | 16,600 | — | — |
| 2017-08-09 | $74.70 | $90.29 | 17,600 | — | — |
| 2017-08-08 | $74.21 | $89.70 | 19,200 | — | — |
| 2017-08-07 | $75.27 | $90.98 | 14,300 | — | — |
| 2017-08-04 | $75.50 | $91.26 | 17,000 | — | — |
| 2017-08-03 | $76.13 | $92.02 | 19,200 | — | — |
| 2017-08-02 | $76.04 | $91.91 | 30,100 | — | — |
| 2017-08-01 | $76.48 | $92.44 | 15,600 | — | — |
| 2017-07-31 | $78.88 | $95.34 | 23,300 | — | — |
| 2017-07-28 | $78.29 | $94.63 | 16,400 | — | — |
| 2017-07-27 | $78.03 | $94.31 | 22,400 | — | — |
| 2017-07-26 | $78.42 | $93.58 | 21,400 | — | — |
| 2017-07-25 | $75.87 | $90.53 | 13,200 | — | — |
| 2017-07-24 | $75.74 | $90.38 | 21,900 | — | — |
| 2017-07-21 | $77.10 | $92.00 | 28,200 | — | — |
| 2017-07-20 | $79.70 | $95.10 | 46,500 | — | — |
| 2017-07-19 | $83.81 | $100.01 | 13,400 | — | — |
| 2017-07-18 | $82.24 | $98.13 | 18,800 | — | — |
| 2017-07-17 | $83.08 | $99.14 | 20,400 | — | — |
| 2017-07-14 | $81.38 | $97.11 | 17,400 | — | — |
| 2017-07-13 | $78.14 | $93.24 | 10,300 | — | — |
| 2017-07-12 | $79.56 | $94.94 | 10,700 | — | — |
| 2017-07-11 | $79.06 | $94.34 | 10,800 | — | — |
| 2017-07-10 | $77.57 | $92.56 | 19,900 | — | — |
| 2017-07-07 | $79.50 | $94.86 | 27,000 | — | — |
| 2017-07-06 | $79.50 | $94.86 | 18,300 | — | — |
| 2017-07-05 | $79.08 | $94.36 | 15,400 | — | — |
| 2017-07-03 | $78.17 | $93.28 | 10,500 | — | — |
| 2017-06-30 | $77.00 | $91.88 | 16,300 | — | — |
| 2017-06-29 | $77.24 | $92.17 | 14,000 | — | — |
| 2017-06-28 | $79.58 | $94.96 | 8,900 | — | — |
| 2017-06-27 | $77.58 | $92.57 | 17,000 | — | — |
| 2017-06-26 | $79.66 | $95.06 | 14,800 | — | — |
| 2017-06-23 | $79.48 | $94.84 | 87,000 | — | — |
| 2017-06-22 | $77.18 | $92.10 | 14,800 | — | — |
| 2017-06-21 | $76.70 | $91.52 | 12,000 | — | — |
| 2017-06-20 | $77.44 | $92.41 | 10,600 | — | — |
| 2017-06-19 | $78.62 | $93.81 | 21,900 | — | — |
| 2017-06-16 | $78.06 | $93.15 | 23,600 | — | — |
| 2017-06-15 | $78.01 | $93.09 | 16,800 | — | — |
| 2017-06-14 | $76.69 | $91.51 | 20,900 | — | — |
| 2017-06-13 | $78.77 | $93.99 | 24,200 | — | — |
| 2017-06-12 | $80.89 | $96.52 | 15,200 | — | — |
| 2017-06-09 | $82.14 | $98.01 | 31,800 | — | — |
| 2017-06-08 | $81.38 | $97.11 | 13,700 | — | — |
| 2017-06-07 | $79.22 | $94.53 | 8,500 | — | — |
| 2017-06-06 | $79.60 | $94.98 | 6,400 | — | — |
| 2017-06-05 | $79.89 | $95.33 | 10,900 | — | — |
| 2017-06-02 | $81.50 | $97.25 | 11,500 | — | — |
| 2017-06-01 | $80.87 | $96.50 | 20,200 | — | — |
| 2017-05-31 | $78.94 | $94.20 | 8,900 | — | — |
| 2017-05-30 | $79.66 | $95.06 | 5,300 | — | — |
| 2017-05-26 | $80.11 | $95.59 | 44,500 | — | — |
| 2017-05-25 | $80.00 | $95.46 | 12,300 | — | — |
| 2017-05-24 | $80.90 | $96.54 | 17,000 | — | — |
| 2017-05-23 | $79.29 | $94.61 | 10,900 | — | — |
| 2017-05-22 | $79.73 | $95.14 | 12,100 | — | — |
| 2017-05-19 | $79.03 | $94.30 | 16,200 | — | — |
| 2017-05-18 | $79.06 | $94.34 | 15,200 | — | — |
| 2017-05-17 | $78.99 | $94.26 | 43,900 | — | — |
| 2017-05-16 | $79.40 | $94.75 | 8,200 | — | — |
| 2017-05-15 | $78.62 | $93.81 | 11,800 | — | — |
| 2017-05-12 | $78.00 | $93.07 | 19,600 | — | — |
| 2017-05-11 | $78.80 | $94.03 | 14,200 | — | — |
| 2017-05-10 | $78.01 | $91.89 | 22,100 | — | — |
| 2017-05-09 | $78.22 | $92.14 | 17,800 | — | — |
| 2017-05-08 | $78.60 | $92.59 | 27,100 | — | — |
| 2017-05-05 | $78.00 | $91.88 | 21,000 | — | — |
| 2017-05-04 | $75.25 | $88.64 | 42,300 | — | — |
| 2017-05-03 | $82.04 | $96.64 | 17,700 | — | — |
| 2017-05-02 | $81.92 | $96.50 | 10,300 | — | — |
| 2017-05-01 | $82.88 | $97.63 | 9,300 | — | — |
| 2017-04-28 | $81.41 | $95.90 | 11,600 | — | — |
| 2017-04-27 | $82.61 | $97.31 | 12,700 | — | — |
| 2017-04-26 | $83.15 | $97.95 | 16,900 | — | — |
| 2017-04-25 | $84.26 | $99.26 | 24,700 | — | — |
| 2017-04-24 | $82.28 | $96.92 | 15,700 | — | — |
| 2017-04-21 | $81.80 | $96.36 | 14,200 | — | — |
| 2017-04-20 | $81.10 | $95.53 | 17,700 | — | — |
| 2017-04-19 | $80.74 | $95.11 | 15,000 | — | — |
| 2017-04-18 | $81.60 | $96.12 | 13,000 | — | — |
| 2017-04-17 | $80.60 | $94.94 | 14,600 | — | — |
| 2017-04-13 | $79.74 | $93.93 | 14,900 | — | — |
| 2017-04-12 | $79.15 | $93.24 | 10,400 | — | — |
| 2017-04-11 | $80.37 | $94.67 | 8,100 | — | — |
| 2017-04-10 | $80.98 | $95.39 | 15,500 | — | — |
| 2017-04-07 | $81.52 | $96.03 | 29,000 | — | — |
| 2017-04-06 | $79.30 | $93.41 | 34,900 | — | — |
| 2017-04-05 | $80.53 | $94.86 | 28,500 | — | — |
| 2017-04-04 | $82.99 | $97.76 | 30,100 | — | — |
| 2017-04-03 | $81.57 | $96.09 | 26,000 | — | — |
| 2017-03-31 | $82.79 | $97.52 | 17,900 | — | — |
| 2017-03-30 | $81.99 | $96.58 | 21,100 | — | — |
| 2017-03-29 | $80.09 | $94.34 | 27,200 | — | — |
| 2017-03-28 | $80.88 | $95.27 | 39,400 | — | — |
| 2017-03-27 | $80.47 | $94.79 | 19,400 | — | — |
| 2017-03-24 | $80.99 | $95.40 | 40,700 | — | — |
| 2017-03-23 | $81.35 | $95.83 | 16,200 | — | — |
| 2017-03-22 | $80.15 | $94.41 | 19,700 | — | — |
| 2017-03-21 | $80.50 | $94.83 | 25,900 | — | — |
| 2017-03-20 | $82.25 | $96.89 | 62,400 | — | — |
| 2017-03-17 | $80.62 | $94.97 | 32,500 | — | — |
| 2017-03-16 | $80.76 | $95.13 | 26,100 | — | — |
| 2017-03-15 | $81.96 | $96.55 | 18,000 | — | — |
| 2017-03-14 | $81.51 | $96.02 | 16,700 | — | — |
| 2017-03-13 | $82.98 | $97.75 | 16,700 | — | — |
| 2017-03-10 | $81.79 | $96.35 | 22,800 | — | — |
| 2017-03-09 | $83.76 | $98.67 | 19,000 | — | — |
| 2017-03-08 | $85.34 | $100.53 | 21,400 | — | — |
| 2017-03-07 | $84.83 | $99.93 | 60,300 | — | — |
| 2017-03-06 | $83.12 | $97.91 | 41,600 | — | — |
| 2017-03-03 | $78.70 | $92.71 | 19,900 | — | — |
| 2017-03-02 | $78.21 | $92.13 | 16,500 | — | — |
| 2017-03-01 | $78.89 | $92.93 | 18,100 | — | — |
| 2017-02-28 | $78.36 | $92.31 | 28,600 | — | — |
| 2017-02-27 | $79.63 | $93.80 | 17,000 | — | — |
| 2017-02-24 | $79.29 | $93.40 | 11,300 | — | — |
| 2017-02-23 | $79.64 | $93.81 | 26,800 | — | — |
| 2017-02-22 | $79.22 | $93.32 | 20,600 | — | — |
| 2017-02-21 | $76.55 | $90.17 | 18,000 | — | — |
| 2017-02-17 | $74.95 | $88.29 | 11,900 | — | — |
| 2017-02-16 | $74.65 | $87.94 | 9,000 | — | — |
| 2017-02-15 | $75.20 | $88.58 | 8,500 | — | — |
| 2017-02-14 | $74.65 | $87.94 | 19,300 | — | — |
| 2017-02-13 | $75.27 | $88.67 | 16,500 | — | — |
| 2017-02-10 | $74.92 | $88.25 | 9,900 | — | — |
| 2017-02-09 | $74.80 | $88.11 | 17,500 | — | — |
| 2017-02-08 | $75.89 | $89.40 | 15,200 | — | — |
| 2017-02-07 | $76.57 | $90.20 | 15,500 | — | — |
| 2017-02-06 | $77.01 | $90.72 | 14,700 | — | — |
| 2017-02-03 | $76.31 | $89.89 | 24,300 | — | — |
| 2017-02-02 | $76.51 | $90.13 | 19,500 | — | — |
| 2017-02-01 | $78.63 | $92.62 | 14,100 | — | — |
| 2017-01-31 | $77.59 | $91.40 | 17,300 | — | — |
| 2017-01-30 | $78.33 | $92.27 | 30,700 | — | — |
| 2017-01-27 | $79.10 | $93.18 | 26,000 | — | — |
| 2017-01-26 | $78.59 | $92.58 | 33,800 | — | — |
| 2017-01-25 | $80.39 | $93.52 | 69,500 | — | — |
| 2017-01-24 | $75.36 | $87.67 | 78,500 | — | — |
| 2017-01-23 | $74.09 | $86.19 | 61,900 | — | — |
| 2017-01-20 | $73.41 | $85.40 | 53,000 | — | — |
| 2017-01-19 | $72.80 | $84.69 | 59,500 | — | — |
| 2017-01-18 | $71.44 | $83.11 | 14,000 | — | — |
| 2017-01-17 | $71.50 | $83.18 | 10,400 | — | — |
| 2017-01-13 | $71.89 | $83.63 | 7,100 | — | — |
| 2017-01-12 | $71.32 | $82.97 | 9,200 | — | — |
| 2017-01-11 | $71.35 | $83.00 | 14,100 | — | — |
| 2017-01-10 | $71.79 | $83.51 | 14,600 | — | — |
| 2017-01-09 | $71.68 | $83.39 | 11,100 | — | — |
| 2017-01-06 | $71.73 | $83.44 | 10,600 | — | — |
| 2017-01-05 | $71.36 | $83.01 | 13,300 | — | — |
| 2017-01-04 | $71.47 | $83.14 | 16,300 | — | — |
| 2017-01-03 | $70.43 | $81.93 | 16,200 | — | — |