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
- 2005-12-05 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 | $59.00 | $77.18 | 2,335,000 | — | — |
| 2017-12-28 | $59.26 | $77.52 | 2,136,800 | — | — |
| 2017-12-27 | $59.29 | $77.56 | 3,696,300 | — | — |
| 2017-12-26 | $60.19 | $78.74 | 1,647,800 | — | — |
| 2017-12-22 | $60.17 | $78.71 | 2,404,500 | — | — |
| 2017-12-21 | $60.53 | $79.18 | 5,008,500 | — | — |
| 2017-12-20 | $60.08 | $78.59 | 5,498,500 | — | — |
| 2017-12-19 | $59.46 | $77.78 | 3,018,800 | — | — |
| 2017-12-18 | $59.00 | $77.18 | 3,653,000 | — | — |
| 2017-12-15 | $58.90 | $77.05 | 4,760,000 | — | — |
| 2017-12-14 | $58.13 | $76.04 | 4,458,600 | — | — |
| 2017-12-13 | $57.17 | $74.79 | 3,145,200 | — | — |
| 2017-12-12 | $57.97 | $75.83 | 3,253,400 | — | — |
| 2017-12-11 | $57.68 | $75.45 | 4,317,100 | — | — |
| 2017-12-08 | $57.47 | $75.18 | 2,519,800 | — | — |
| 2017-12-07 | $57.20 | $74.59 | 2,964,500 | — | — |
| 2017-12-06 | $57.43 | $74.89 | 2,798,000 | — | — |
| 2017-12-05 | $58.10 | $75.76 | 4,501,100 | — | — |
| 2017-12-04 | $60.10 | $78.37 | 6,750,900 | — | — |
| 2017-12-01 | $57.11 | $74.47 | 5,410,500 | — | — |
| 2017-11-30 | $56.06 | $73.10 | 6,163,500 | — | — |
| 2017-11-29 | $56.54 | $73.73 | 7,724,100 | — | — |
| 2017-11-28 | $54.76 | $71.41 | 7,858,600 | — | — |
| 2017-11-27 | $55.96 | $72.97 | 6,221,700 | — | — |
| 2017-11-24 | $56.54 | $73.73 | 3,207,800 | — | — |
| 2017-11-22 | $56.24 | $73.34 | 6,799,800 | — | — |
| 2017-11-21 | $56.74 | $73.99 | 14,975,100 | — | — |
| 2017-11-20 | $55.93 | $72.93 | 10,854,900 | — | — |
| 2017-11-17 | $56.74 | $73.99 | 29,535,500 | — | — |
| 2017-11-16 | $56.40 | $73.55 | 29,783,800 | — | — |
| 2017-11-15 | $56.04 | $73.08 | 29,475,700 | — | — |
| 2017-11-14 | $56.41 | $73.56 | 23,062,500 | — | — |
| 2017-11-13 | $55.92 | $72.92 | 21,413,800 | — | — |
| 2017-11-10 | $56.74 | $73.99 | 17,567,300 | — | — |
| 2017-11-09 | $58.08 | $75.74 | 12,348,700 | — | — |
| 2017-11-08 | $57.25 | $74.65 | 12,565,600 | — | — |
| 2017-11-07 | $57.61 | $75.12 | 15,637,200 | — | — |
| 2017-11-06 | $56.96 | $74.28 | 10,498,200 | — | — |
| 2017-11-03 | $55.40 | $72.24 | 15,150,100 | — | — |
| 2017-11-02 | $54.46 | $71.02 | 12,759,700 | — | — |
| 2017-11-01 | $56.19 | $73.27 | 7,009,100 | — | — |
| 2017-10-31 | $56.12 | $73.18 | 5,025,200 | — | — |
| 2017-10-30 | $56.12 | $73.18 | 4,882,200 | — | — |
| 2017-10-27 | $56.75 | $74.00 | 4,937,000 | — | — |
| 2017-10-26 | $57.04 | $74.38 | 6,161,200 | — | — |
| 2017-10-25 | $57.23 | $74.63 | 2,564,000 | — | — |
| 2017-10-24 | $56.94 | $74.25 | 4,457,100 | — | — |
| 2017-10-23 | $57.95 | $75.57 | 3,632,400 | — | — |
| 2017-10-20 | $58.92 | $76.83 | 7,969,000 | — | — |
| 2017-10-19 | $57.83 | $75.41 | 1,966,800 | — | — |
| 2017-10-18 | $56.96 | $74.28 | 3,243,000 | — | — |
| 2017-10-17 | $56.66 | $73.88 | 2,288,600 | — | — |
| 2017-10-16 | $56.90 | $74.20 | 2,987,600 | — | — |
| 2017-10-13 | $57.00 | $74.33 | 2,700,000 | — | — |
| 2017-10-12 | $56.51 | $73.69 | 3,856,900 | — | — |
| 2017-10-11 | $57.10 | $74.46 | 4,973,400 | — | — |
| 2017-10-10 | $57.39 | $74.84 | 2,848,200 | — | — |
| 2017-10-09 | $57.92 | $75.53 | 1,262,500 | — | — |
| 2017-10-06 | $58.30 | $76.02 | 2,351,600 | — | — |
| 2017-10-05 | $58.90 | $76.81 | 3,967,300 | — | — |
| 2017-10-04 | $59.97 | $78.20 | 4,218,000 | — | — |
| 2017-10-03 | $58.89 | $76.79 | 3,557,900 | — | — |
| 2017-10-02 | $58.55 | $76.35 | 3,511,800 | — | — |
| 2017-09-29 | $58.00 | $75.63 | 5,982,400 | — | — |
| 2017-09-28 | $56.92 | $74.22 | 3,646,600 | — | — |
| 2017-09-27 | $58.21 | $75.91 | 4,550,400 | — | — |
| 2017-09-26 | $58.00 | $75.63 | 3,754,800 | — | — |
| 2017-09-25 | $60.10 | $78.37 | 4,654,900 | — | — |
| 2017-09-22 | $59.23 | $77.24 | 1,988,800 | — | — |
| 2017-09-21 | $58.79 | $76.66 | 1,581,800 | — | — |
| 2017-09-20 | $59.05 | $77.00 | 1,793,700 | — | — |
| 2017-09-19 | $58.85 | $76.74 | 4,056,800 | — | — |
| 2017-09-18 | $57.72 | $75.27 | 2,822,900 | — | — |
| 2017-09-15 | $58.23 | $75.93 | 4,953,000 | — | — |
| 2017-09-14 | $58.15 | $75.83 | 5,421,800 | — | — |
| 2017-09-13 | $60.51 | $78.91 | 3,588,600 | — | — |
| 2017-09-12 | $58.82 | $76.70 | 3,633,800 | — | — |
| 2017-09-11 | $58.00 | $75.63 | 5,047,200 | — | — |
| 2017-09-08 | $59.42 | $77.48 | 5,201,400 | — | — |
| 2017-09-07 | $60.50 | $78.89 | 6,183,500 | — | — |
| 2017-09-06 | $61.98 | $80.59 | 3,733,200 | — | — |
| 2017-09-05 | $63.64 | $82.75 | 1,735,200 | — | — |
| 2017-09-01 | $64.34 | $83.66 | 977,400 | — | — |
| 2017-08-31 | $64.06 | $83.29 | 1,508,700 | — | — |
| 2017-08-30 | $64.51 | $83.88 | 2,319,800 | — | — |
| 2017-08-29 | $63.27 | $82.26 | 2,210,800 | — | — |
| 2017-08-28 | $63.75 | $82.89 | 1,301,400 | — | — |
| 2017-08-25 | $63.89 | $83.07 | 1,792,200 | — | — |
| 2017-08-24 | $63.98 | $83.19 | 2,233,300 | — | — |
| 2017-08-23 | $64.72 | $84.15 | 1,972,600 | — | — |
| 2017-08-22 | $65.65 | $85.36 | 1,237,300 | — | — |
| 2017-08-21 | $65.01 | $84.53 | 1,357,400 | — | — |
| 2017-08-18 | $64.80 | $84.25 | 1,922,100 | — | — |
| 2017-08-17 | $65.69 | $85.41 | 2,756,400 | — | — |
| 2017-08-16 | $66.52 | $86.49 | 1,808,600 | — | — |
| 2017-08-15 | $66.70 | $86.72 | 2,092,900 | — | — |
| 2017-08-14 | $66.28 | $86.18 | 2,256,300 | — | — |
| 2017-08-11 | $66.71 | $86.74 | 2,770,900 | — | — |
| 2017-08-10 | $66.19 | $86.06 | 3,893,800 | — | — |
| 2017-08-09 | $65.35 | $84.97 | 5,345,800 | — | — |
| 2017-08-08 | $65.70 | $85.42 | 4,540,700 | — | — |
| 2017-08-07 | $64.52 | $83.89 | 4,139,900 | — | — |
| 2017-08-04 | $63.62 | $82.72 | 2,440,900 | — | — |
| 2017-08-03 | $64.83 | $84.29 | 1,948,200 | — | — |
| 2017-08-02 | $64.81 | $84.27 | 3,634,200 | — | — |
| 2017-08-01 | $66.08 | $85.92 | 2,535,000 | — | — |
| 2017-07-31 | $65.83 | $85.59 | 2,921,200 | — | — |
| 2017-07-28 | $67.43 | $87.67 | 1,523,800 | — | — |
| 2017-07-27 | $67.56 | $87.84 | 3,487,300 | — | — |
| 2017-07-26 | $66.62 | $86.62 | 2,016,200 | — | — |
| 2017-07-25 | $66.08 | $85.92 | 1,671,700 | — | — |
| 2017-07-24 | $66.26 | $86.15 | 1,628,400 | — | — |
| 2017-07-21 | $65.83 | $85.59 | 1,808,100 | — | — |
| 2017-07-20 | $65.86 | $85.63 | 2,851,900 | — | — |
| 2017-07-19 | $64.98 | $84.49 | 2,876,600 | — | — |
| 2017-07-18 | $64.20 | $83.47 | 1,445,200 | — | — |
| 2017-07-17 | $64.60 | $83.99 | 1,371,100 | — | — |
| 2017-07-14 | $63.95 | $83.15 | 1,426,700 | — | — |
| 2017-07-13 | $63.09 | $82.03 | 1,672,700 | — | — |
| 2017-07-12 | $63.37 | $82.39 | 1,360,500 | — | — |
| 2017-07-11 | $63.77 | $82.91 | 1,903,500 | — | — |
| 2017-07-10 | $63.70 | $82.82 | 1,658,800 | — | — |
| 2017-07-07 | $62.81 | $81.67 | 1,836,300 | — | — |
| 2017-07-06 | $62.07 | $80.70 | 1,805,200 | — | — |
| 2017-07-05 | $63.27 | $82.26 | 1,589,200 | — | — |
| 2017-07-03 | $64.16 | $83.42 | 988,500 | — | — |
| 2017-06-30 | $63.78 | $82.93 | 2,391,200 | — | — |
| 2017-06-29 | $63.55 | $82.63 | 2,615,200 | — | — |
| 2017-06-28 | $65.15 | $84.71 | 2,497,200 | — | — |
| 2017-06-27 | $64.02 | $83.24 | 2,348,700 | — | — |
| 2017-06-26 | $64.36 | $83.68 | 3,226,200 | — | — |
| 2017-06-23 | $63.61 | $82.71 | 4,268,000 | — | — |
| 2017-06-22 | $62.55 | $81.33 | 3,926,000 | — | — |
| 2017-06-21 | $62.53 | $81.30 | 5,826,900 | — | — |
| 2017-06-20 | $60.66 | $78.87 | 2,577,300 | — | — |
| 2017-06-19 | $62.24 | $80.93 | 2,030,400 | — | — |
| 2017-06-16 | $62.23 | $80.91 | 3,595,400 | — | — |
| 2017-06-15 | $61.51 | $79.98 | 2,378,800 | — | — |
| 2017-06-14 | $60.74 | $78.98 | 2,695,100 | — | — |
| 2017-06-13 | $61.85 | $80.42 | 2,515,900 | — | — |
| 2017-06-12 | $62.65 | $81.46 | 4,753,200 | — | — |
| 2017-06-09 | $60.71 | $78.94 | 2,543,100 | — | — |
| 2017-06-08 | $60.35 | $78.47 | 2,128,200 | — | — |
| 2017-06-07 | $61.17 | $79.53 | 2,031,600 | — | — |
| 2017-06-06 | $60.87 | $78.91 | 3,670,400 | — | — |
| 2017-06-05 | $60.34 | $78.22 | 4,019,200 | — | — |
| 2017-06-02 | $61.30 | $79.47 | 3,125,200 | — | — |
| 2017-06-01 | $61.73 | $80.03 | 3,283,900 | — | — |
| 2017-05-31 | $61.11 | $79.22 | 3,762,300 | — | — |
| 2017-05-30 | $61.52 | $79.75 | 1,672,600 | — | — |
| 2017-05-26 | $61.57 | $79.82 | 2,002,100 | — | — |
| 2017-05-25 | $61.60 | $79.86 | 2,479,900 | — | — |
| 2017-05-24 | $61.61 | $79.87 | 1,645,300 | — | — |
| 2017-05-23 | $61.47 | $79.69 | 1,581,400 | — | — |
| 2017-05-22 | $62.05 | $80.44 | 2,633,400 | — | — |
| 2017-05-19 | $61.66 | $79.93 | 4,054,400 | — | — |
| 2017-05-18 | $60.38 | $78.27 | 4,385,300 | — | — |
| 2017-05-17 | $60.38 | $78.27 | 3,608,000 | — | — |
| 2017-05-16 | $61.20 | $79.34 | 3,622,400 | — | — |
| 2017-05-15 | $62.08 | $80.48 | 2,132,500 | — | — |
| 2017-05-12 | $62.20 | $80.63 | 1,877,200 | — | — |
| 2017-05-11 | $62.75 | $81.35 | 2,636,900 | — | — |
| 2017-05-10 | $62.53 | $81.06 | 4,436,400 | — | — |
| 2017-05-09 | $63.56 | $82.40 | 3,169,600 | — | — |
| 2017-05-08 | $63.37 | $82.15 | 4,997,700 | — | — |
| 2017-05-05 | $65.20 | $84.52 | 4,726,300 | — | — |
| 2017-05-04 | $63.85 | $82.77 | 9,512,300 | — | — |
| 2017-05-03 | $63.46 | $82.27 | 6,579,500 | — | — |
| 2017-05-02 | $65.66 | $85.12 | 3,277,000 | — | — |
| 2017-05-01 | $66.65 | $86.40 | 2,158,100 | — | — |
| 2017-04-28 | $66.56 | $86.29 | 2,376,100 | — | — |
| 2017-04-27 | $66.34 | $86.00 | 2,236,200 | — | — |
| 2017-04-26 | $66.91 | $86.74 | 2,114,600 | — | — |
| 2017-04-25 | $66.41 | $86.09 | 3,066,000 | — | — |
| 2017-04-24 | $65.95 | $85.50 | 4,313,600 | — | — |
| 2017-04-21 | $66.84 | $86.65 | 5,890,900 | — | — |
| 2017-04-20 | $68.67 | $89.02 | 2,045,400 | — | — |
| 2017-04-19 | $68.57 | $88.89 | 2,728,200 | — | — |
| 2017-04-18 | $68.39 | $88.66 | 3,540,900 | — | — |
| 2017-04-17 | $67.18 | $87.09 | 1,728,400 | — | — |
| 2017-04-13 | $66.46 | $86.16 | 2,419,700 | — | — |
| 2017-04-12 | $67.16 | $87.06 | 2,290,600 | — | — |
| 2017-04-11 | $68.03 | $88.19 | 1,835,300 | — | — |
| 2017-04-10 | $68.22 | $88.44 | 1,648,000 | — | — |
| 2017-04-07 | $68.67 | $89.02 | 2,046,800 | — | — |
| 2017-04-06 | $68.88 | $89.29 | 2,407,500 | — | — |
| 2017-04-05 | $69.51 | $90.11 | 2,876,700 | — | — |
| 2017-04-04 | $69.20 | $89.71 | 1,952,900 | — | — |
| 2017-04-03 | $68.86 | $89.27 | 2,267,600 | — | — |
| 2017-03-31 | $69.36 | $89.92 | 2,828,700 | — | — |
| 2017-03-30 | $69.34 | $89.89 | 2,753,600 | — | — |
| 2017-03-29 | $68.25 | $88.48 | 2,075,500 | — | — |
| 2017-03-28 | $67.77 | $87.86 | 2,425,000 | — | — |
| 2017-03-27 | $67.49 | $87.49 | 2,807,000 | — | — |
| 2017-03-24 | $66.90 | $86.73 | 2,088,100 | — | — |
| 2017-03-23 | $66.73 | $86.51 | 2,534,400 | — | — |
| 2017-03-22 | $66.12 | $85.72 | 2,351,500 | — | — |
| 2017-03-21 | $65.97 | $85.52 | 2,693,600 | — | — |
| 2017-03-20 | $66.91 | $86.74 | 2,737,600 | — | — |
| 2017-03-17 | $66.95 | $86.79 | 4,081,800 | — | — |
| 2017-03-16 | $67.30 | $87.25 | 2,790,800 | — | — |
| 2017-03-15 | $68.18 | $88.39 | 2,271,700 | — | — |
| 2017-03-14 | $68.01 | $88.17 | 2,194,200 | — | — |
| 2017-03-13 | $67.91 | $88.04 | 1,936,100 | — | — |
| 2017-03-10 | $67.41 | $87.39 | 2,732,900 | — | — |
| 2017-03-09 | $67.70 | $87.76 | 2,476,800 | — | — |
| 2017-03-08 | $68.01 | $88.17 | 2,018,800 | — | — |
| 2017-03-07 | $67.94 | $87.84 | 2,439,500 | — | — |
| 2017-03-06 | $67.99 | $87.91 | 5,327,300 | — | — |
| 2017-03-03 | $68.24 | $88.23 | 6,603,000 | — | — |
| 2017-03-02 | $67.15 | $86.82 | 2,828,900 | — | — |
| 2017-03-01 | $67.26 | $86.96 | 4,397,600 | — | — |
| 2017-02-28 | $65.92 | $85.23 | 4,249,900 | — | — |
| 2017-02-27 | $66.23 | $85.63 | 3,057,800 | — | — |
| 2017-02-24 | $66.97 | $86.59 | 2,099,900 | — | — |
| 2017-02-23 | $66.31 | $85.73 | 3,856,000 | — | — |
| 2017-02-22 | $67.12 | $86.78 | 2,751,800 | — | — |
| 2017-02-21 | $67.46 | $87.22 | 5,234,900 | — | — |
| 2017-02-17 | $65.69 | $84.93 | 6,926,100 | — | — |
| 2017-02-16 | $65.42 | $84.58 | 5,978,400 | — | — |
| 2017-02-15 | $65.24 | $84.35 | 3,541,300 | — | — |
| 2017-02-14 | $65.33 | $84.47 | 3,044,200 | — | — |
| 2017-02-13 | $65.30 | $84.43 | 3,109,100 | — | — |
| 2017-02-10 | $64.40 | $83.27 | 3,838,100 | — | — |
| 2017-02-09 | $64.38 | $83.24 | 2,414,900 | — | — |
| 2017-02-08 | $63.51 | $82.11 | 3,600,500 | — | — |
| 2017-02-07 | $64.47 | $83.36 | 2,256,500 | — | — |
| 2017-02-06 | $64.67 | $83.61 | 3,849,900 | — | — |
| 2017-02-03 | $64.15 | $82.94 | 2,236,500 | — | — |
| 2017-02-02 | $64.14 | $82.93 | 2,919,900 | — | — |
| 2017-02-01 | $64.60 | $83.52 | 2,123,200 | — | — |
| 2017-01-31 | $64.49 | $83.38 | 3,523,900 | — | — |
| 2017-01-30 | $64.40 | $83.27 | 2,217,400 | — | — |
| 2017-01-27 | $64.74 | $83.70 | 1,982,400 | — | — |
| 2017-01-26 | $64.16 | $82.95 | 4,382,200 | — | — |
| 2017-01-25 | $63.00 | $81.46 | 4,805,300 | — | — |
| 2017-01-24 | $62.98 | $81.43 | 3,951,500 | — | — |
| 2017-01-23 | $63.26 | $81.79 | 3,401,300 | — | — |
| 2017-01-20 | $63.49 | $82.09 | 3,989,300 | — | — |
| 2017-01-19 | $62.63 | $80.98 | 2,727,600 | — | — |
| 2017-01-18 | $63.49 | $82.09 | 3,815,900 | — | — |
| 2017-01-17 | $62.26 | $80.50 | 3,905,000 | — | — |
| 2017-01-13 | $62.32 | $80.58 | 2,641,200 | — | — |
| 2017-01-12 | $62.36 | $80.63 | 4,385,800 | — | — |
| 2017-01-11 | $62.98 | $81.43 | 4,293,900 | — | — |
| 2017-01-10 | $62.69 | $81.05 | 6,017,300 | — | — |
| 2017-01-09 | $63.48 | $82.08 | 3,595,700 | — | — |
| 2017-01-06 | $64.29 | $83.12 | 5,275,500 | — | — |
| 2017-01-05 | $65.48 | $84.66 | 4,186,500 | — | — |
| 2017-01-04 | $65.74 | $85.00 | 5,365,500 | — | — |
| 2017-01-03 | $64.39 | $83.25 | 3,553,800 | — | — |