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
- 1993-06-08 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 | $56.11 | $59.09 | 533,300 | — | — |
| 2017-12-28 | $57.13 | $60.17 | 400,600 | — | — |
| 2017-12-27 | $57.35 | $60.40 | 405,700 | — | — |
| 2017-12-26 | $56.87 | $59.90 | 765,900 | — | — |
| 2017-12-22 | $56.90 | $59.93 | 1,946,100 | — | — |
| 2017-12-21 | $59.23 | $62.38 | 534,500 | — | — |
| 2017-12-20 | $59.25 | $62.40 | 583,300 | — | — |
| 2017-12-19 | $60.10 | $63.30 | 1,241,200 | — | — |
| 2017-12-18 | $57.71 | $60.78 | 997,000 | — | — |
| 2017-12-15 | $56.85 | $59.87 | 1,498,500 | — | — |
| 2017-12-14 | $57.42 | $60.47 | 618,900 | — | — |
| 2017-12-13 | $58.16 | $61.25 | 463,600 | — | — |
| 2017-12-12 | $57.83 | $60.91 | 613,000 | — | — |
| 2017-12-11 | $58.31 | $61.41 | 662,400 | — | — |
| 2017-12-08 | $57.57 | $60.63 | 1,400,200 | — | — |
| 2017-12-07 | $56.67 | $59.68 | 774,000 | — | — |
| 2017-12-06 | $57.27 | $60.32 | 1,103,100 | — | — |
| 2017-12-05 | $60.56 | $63.78 | 685,700 | — | — |
| 2017-12-04 | $60.32 | $63.53 | 1,102,700 | — | — |
| 2017-12-01 | $59.96 | $63.15 | 1,886,500 | — | — |
| 2017-11-30 | $58.46 | $61.57 | 680,200 | — | — |
| 2017-11-29 | $57.31 | $60.36 | 870,800 | — | — |
| 2017-11-28 | $56.06 | $59.04 | 1,224,600 | — | — |
| 2017-11-27 | $56.46 | $59.46 | 563,000 | — | — |
| 2017-11-24 | $56.27 | $59.26 | 263,300 | — | — |
| 2017-11-22 | $57.00 | $60.03 | 402,400 | — | — |
| 2017-11-21 | $57.58 | $60.64 | 672,800 | — | — |
| 2017-11-20 | $57.55 | $60.61 | 946,900 | — | — |
| 2017-11-17 | $57.49 | $60.55 | 924,200 | — | — |
| 2017-11-16 | $58.55 | $61.66 | 700,700 | — | — |
| 2017-11-15 | $57.90 | $60.98 | 703,700 | — | — |
| 2017-11-14 | $59.26 | $62.41 | 943,800 | — | — |
| 2017-11-13 | $58.59 | $61.71 | 579,600 | — | — |
| 2017-11-10 | $59.53 | $62.70 | 1,072,700 | — | — |
| 2017-11-09 | $58.46 | $61.57 | 445,600 | — | — |
| 2017-11-08 | $57.50 | $60.56 | 611,400 | — | — |
| 2017-11-07 | $57.66 | $60.73 | 727,600 | — | — |
| 2017-11-06 | $58.68 | $61.80 | 1,084,000 | — | — |
| 2017-11-03 | $61.47 | $64.50 | 993,700 | — | — |
| 2017-11-02 | $63.02 | $66.13 | 2,033,100 | — | — |
| 2017-11-01 | $62.26 | $65.33 | 4,978,400 | — | — |
| 2017-10-31 | $68.05 | $71.41 | 1,137,200 | — | — |
| 2017-10-30 | $67.04 | $70.35 | 708,100 | — | — |
| 2017-10-27 | $68.31 | $71.68 | 538,700 | — | — |
| 2017-10-26 | $68.53 | $71.91 | 435,500 | — | — |
| 2017-10-25 | $67.52 | $70.85 | 796,400 | — | — |
| 2017-10-24 | $67.59 | $70.93 | 813,800 | — | — |
| 2017-10-23 | $68.96 | $72.36 | 513,200 | — | — |
| 2017-10-20 | $69.50 | $72.93 | 547,000 | — | — |
| 2017-10-19 | $70.64 | $74.13 | 286,500 | — | — |
| 2017-10-18 | $69.78 | $73.22 | 391,100 | — | — |
| 2017-10-17 | $70.43 | $73.91 | 460,700 | — | — |
| 2017-10-16 | $69.94 | $73.39 | 344,800 | — | — |
| 2017-10-13 | $70.62 | $74.10 | 420,100 | — | — |
| 2017-10-12 | $70.87 | $74.37 | 852,600 | — | — |
| 2017-10-11 | $71.59 | $75.12 | 931,800 | — | — |
| 2017-10-10 | $70.45 | $73.93 | 529,400 | — | — |
| 2017-10-09 | $69.50 | $72.93 | 298,400 | — | — |
| 2017-10-06 | $69.96 | $73.41 | 474,200 | — | — |
| 2017-10-05 | $69.52 | $72.95 | 595,600 | — | — |
| 2017-10-04 | $69.55 | $72.98 | 703,800 | — | — |
| 2017-10-03 | $70.61 | $74.09 | 821,500 | — | — |
| 2017-10-02 | $72.56 | $76.14 | 375,400 | — | — |
| 2017-09-29 | $73.07 | $76.68 | 407,800 | — | — |
| 2017-09-28 | $73.66 | $77.29 | 378,100 | — | — |
| 2017-09-27 | $74.70 | $78.39 | 448,200 | — | — |
| 2017-09-26 | $73.09 | $76.70 | 694,100 | — | — |
| 2017-09-25 | $71.59 | $75.12 | 620,300 | — | — |
| 2017-09-22 | $72.96 | $76.56 | 367,900 | — | — |
| 2017-09-21 | $72.53 | $76.11 | 332,900 | — | — |
| 2017-09-20 | $72.93 | $76.53 | 310,700 | — | — |
| 2017-09-19 | $73.63 | $77.26 | 397,300 | — | — |
| 2017-09-18 | $73.60 | $77.23 | 551,700 | — | — |
| 2017-09-15 | $72.65 | $76.23 | 589,400 | — | — |
| 2017-09-14 | $72.15 | $75.71 | 494,400 | — | — |
| 2017-09-13 | $73.68 | $77.32 | 760,000 | — | — |
| 2017-09-12 | $74.91 | $78.61 | 524,700 | — | — |
| 2017-09-11 | $74.27 | $77.93 | 545,700 | — | — |
| 2017-09-08 | $72.54 | $76.12 | 462,300 | — | — |
| 2017-09-07 | $71.92 | $75.47 | 615,800 | — | — |
| 2017-09-06 | $71.72 | $75.26 | 550,700 | — | — |
| 2017-09-05 | $72.76 | $76.35 | 706,300 | — | — |
| 2017-09-01 | $74.42 | $78.09 | 615,200 | — | — |
| 2017-08-31 | $74.79 | $78.48 | 750,100 | — | — |
| 2017-08-30 | $75.09 | $78.80 | 1,054,000 | — | — |
| 2017-08-29 | $76.14 | $79.90 | 495,800 | — | — |
| 2017-08-28 | $77.00 | $80.80 | 379,300 | — | — |
| 2017-08-25 | $77.38 | $81.20 | 703,200 | — | — |
| 2017-08-24 | $77.27 | $81.08 | 317,600 | — | — |
| 2017-08-23 | $79.25 | $83.16 | 370,000 | — | — |
| 2017-08-22 | $80.24 | $84.20 | 369,300 | — | — |
| 2017-08-21 | $78.62 | $82.50 | 301,300 | — | — |
| 2017-08-18 | $78.54 | $82.42 | 366,700 | — | — |
| 2017-08-17 | $78.95 | $82.85 | 510,300 | — | — |
| 2017-08-16 | $78.27 | $82.13 | 262,700 | — | — |
| 2017-08-15 | $78.10 | $81.95 | 399,900 | — | — |
| 2017-08-14 | $78.54 | $82.42 | 721,200 | — | — |
| 2017-08-11 | $78.69 | $82.57 | 283,500 | — | — |
| 2017-08-10 | $77.87 | $81.71 | 392,700 | — | — |
| 2017-08-09 | $77.39 | $81.21 | 430,900 | — | — |
| 2017-08-08 | $77.87 | $81.71 | 583,200 | — | — |
| 2017-08-07 | $79.30 | $83.21 | 627,300 | — | — |
| 2017-08-04 | $76.96 | $80.76 | 647,900 | — | — |
| 2017-08-03 | $77.37 | $81.19 | 1,002,200 | — | — |
| 2017-08-02 | $77.99 | $81.60 | 2,743,000 | — | — |
| 2017-08-01 | $71.13 | $74.42 | 1,011,200 | — | — |
| 2017-07-31 | $71.33 | $74.63 | 1,036,000 | — | — |
| 2017-07-28 | $71.49 | $74.80 | 541,400 | — | — |
| 2017-07-27 | $73.30 | $76.69 | 628,500 | — | — |
| 2017-07-26 | $73.75 | $77.17 | 388,100 | — | — |
| 2017-07-25 | $74.51 | $77.96 | 1,217,400 | — | — |
| 2017-07-24 | $75.35 | $78.84 | 584,100 | — | — |
| 2017-07-21 | $76.54 | $80.08 | 503,300 | — | — |
| 2017-07-20 | $76.46 | $80.00 | 313,900 | — | — |
| 2017-07-19 | $75.96 | $79.48 | 482,100 | — | — |
| 2017-07-18 | $77.05 | $80.62 | 672,300 | — | — |
| 2017-07-17 | $76.60 | $80.15 | 477,600 | — | — |
| 2017-07-14 | $75.43 | $78.92 | 405,100 | — | — |
| 2017-07-13 | $74.99 | $78.46 | 852,800 | — | — |
| 2017-07-12 | $77.48 | $81.07 | 1,296,200 | — | — |
| 2017-07-11 | $75.07 | $78.55 | 681,100 | — | — |
| 2017-07-10 | $73.79 | $77.21 | 611,300 | — | — |
| 2017-07-07 | $72.61 | $75.97 | 298,500 | — | — |
| 2017-07-06 | $72.23 | $75.58 | 397,500 | — | — |
| 2017-07-05 | $71.87 | $75.20 | 512,700 | — | — |
| 2017-07-03 | $72.00 | $75.33 | 233,900 | — | — |
| 2017-06-30 | $71.76 | $75.08 | 471,600 | — | — |
| 2017-06-29 | $72.50 | $75.86 | 463,300 | — | — |
| 2017-06-28 | $74.00 | $77.43 | 475,300 | — | — |
| 2017-06-27 | $73.56 | $76.97 | 459,600 | — | — |
| 2017-06-26 | $74.83 | $78.30 | 511,200 | — | — |
| 2017-06-23 | $73.96 | $77.39 | 403,700 | — | — |
| 2017-06-22 | $74.22 | $77.66 | 311,700 | — | — |
| 2017-06-21 | $74.70 | $78.16 | 375,100 | — | — |
| 2017-06-20 | $75.09 | $78.57 | 563,100 | — | — |
| 2017-06-19 | $75.55 | $79.05 | 1,013,500 | — | — |
| 2017-06-16 | $78.66 | $82.30 | 466,300 | — | — |
| 2017-06-15 | $78.06 | $81.68 | 442,900 | — | — |
| 2017-06-14 | $79.73 | $83.42 | 331,600 | — | — |
| 2017-06-13 | $80.05 | $83.76 | 436,300 | — | — |
| 2017-06-12 | $80.06 | $83.77 | 496,200 | — | — |
| 2017-06-09 | $79.41 | $83.09 | 790,200 | — | — |
| 2017-06-08 | $82.58 | $86.40 | 445,400 | — | — |
| 2017-06-07 | $83.04 | $86.89 | 582,400 | — | — |
| 2017-06-06 | $84.75 | $88.68 | 822,400 | — | — |
| 2017-06-05 | $82.87 | $86.71 | 744,300 | — | — |
| 2017-06-02 | $81.51 | $85.29 | 393,900 | — | — |
| 2017-06-01 | $81.96 | $85.76 | 499,000 | — | — |
| 2017-05-31 | $80.57 | $84.30 | 489,200 | — | — |
| 2017-05-30 | $79.67 | $83.36 | 434,600 | — | — |
| 2017-05-26 | $79.51 | $83.19 | 285,600 | — | — |
| 2017-05-25 | $79.48 | $83.16 | 251,800 | — | — |
| 2017-05-24 | $79.36 | $83.04 | 386,000 | — | — |
| 2017-05-23 | $78.19 | $81.81 | 331,600 | — | — |
| 2017-05-22 | $78.44 | $82.07 | 377,900 | — | — |
| 2017-05-19 | $78.18 | $81.80 | 477,900 | — | — |
| 2017-05-18 | $78.30 | $81.93 | 496,600 | — | — |
| 2017-05-17 | $78.62 | $82.26 | 723,100 | — | — |
| 2017-05-16 | $81.32 | $85.09 | 441,300 | — | — |
| 2017-05-15 | $82.22 | $86.03 | 343,800 | — | — |
| 2017-05-12 | $82.06 | $85.86 | 313,200 | — | — |
| 2017-05-11 | $82.41 | $86.23 | 453,500 | — | — |
| 2017-05-10 | $81.94 | $85.74 | 448,000 | — | — |
| 2017-05-09 | $80.72 | $84.46 | 369,900 | — | — |
| 2017-05-08 | $80.09 | $83.80 | 373,800 | — | — |
| 2017-05-05 | $81.13 | $84.89 | 574,600 | — | — |
| 2017-05-04 | $81.37 | $85.14 | 1,160,500 | — | — |
| 2017-05-03 | $79.22 | $82.68 | 1,870,600 | — | — |
| 2017-05-02 | $80.47 | $83.98 | 1,338,500 | — | — |
| 2017-05-01 | $78.65 | $82.08 | 929,700 | — | — |
| 2017-04-28 | $79.06 | $82.51 | 499,500 | — | — |
| 2017-04-27 | $80.09 | $83.59 | 533,900 | — | — |
| 2017-04-26 | $79.73 | $83.21 | 638,400 | — | — |
| 2017-04-25 | $78.96 | $82.41 | 517,900 | — | — |
| 2017-04-24 | $77.84 | $81.24 | 588,800 | — | — |
| 2017-04-21 | $78.83 | $82.27 | 567,200 | — | — |
| 2017-04-20 | $77.65 | $81.04 | 933,100 | — | — |
| 2017-04-19 | $76.65 | $80.00 | 716,600 | — | — |
| 2017-04-18 | $77.19 | $80.56 | 928,700 | — | — |
| 2017-04-17 | $79.06 | $82.51 | 537,800 | — | — |
| 2017-04-13 | $78.61 | $82.04 | 557,400 | — | — |
| 2017-04-12 | $79.77 | $83.25 | 537,600 | — | — |
| 2017-04-11 | $81.58 | $85.14 | 599,900 | — | — |
| 2017-04-10 | $79.97 | $83.46 | 639,300 | — | — |
| 2017-04-07 | $79.55 | $83.02 | 792,400 | — | — |
| 2017-04-06 | $81.21 | $84.76 | 318,100 | — | — |
| 2017-04-05 | $81.18 | $84.73 | 708,900 | — | — |
| 2017-04-04 | $80.21 | $83.71 | 395,100 | — | — |
| 2017-04-03 | $80.16 | $83.66 | 441,600 | — | — |
| 2017-03-31 | $80.04 | $83.54 | 566,800 | — | — |
| 2017-03-30 | $79.63 | $83.11 | 277,000 | — | — |
| 2017-03-29 | $79.46 | $82.93 | 483,200 | — | — |
| 2017-03-28 | $78.94 | $82.39 | 799,800 | — | — |
| 2017-03-27 | $78.46 | $81.89 | 891,900 | — | — |
| 2017-03-24 | $76.43 | $79.77 | 997,200 | — | — |
| 2017-03-23 | $74.29 | $77.53 | 513,800 | — | — |
| 2017-03-22 | $74.89 | $78.16 | 595,700 | — | — |
| 2017-03-21 | $73.99 | $77.22 | 684,300 | — | — |
| 2017-03-20 | $75.15 | $78.43 | 538,500 | — | — |
| 2017-03-17 | $76.00 | $79.32 | 757,900 | — | — |
| 2017-03-16 | $75.96 | $79.28 | 421,600 | — | — |
| 2017-03-15 | $76.68 | $80.03 | 369,700 | — | — |
| 2017-03-14 | $75.70 | $79.01 | 260,100 | — | — |
| 2017-03-13 | $76.29 | $79.62 | 335,900 | — | — |
| 2017-03-10 | $75.79 | $79.10 | 279,900 | — | — |
| 2017-03-09 | $75.16 | $78.44 | 582,100 | — | — |
| 2017-03-08 | $76.26 | $79.59 | 260,700 | — | — |
| 2017-03-07 | $76.44 | $79.78 | 477,400 | — | — |
| 2017-03-06 | $77.56 | $80.95 | 602,300 | — | — |
| 2017-03-03 | $77.97 | $81.38 | 604,300 | — | — |
| 2017-03-02 | $78.34 | $81.76 | 446,800 | — | — |
| 2017-03-01 | $79.32 | $82.78 | 518,100 | — | — |
| 2017-02-28 | $78.92 | $82.37 | 818,100 | — | — |
| 2017-02-27 | $78.55 | $81.98 | 419,500 | — | — |
| 2017-02-24 | $78.70 | $82.14 | 652,400 | — | — |
| 2017-02-23 | $78.77 | $82.21 | 1,507,200 | — | — |
| 2017-02-22 | $79.60 | $83.08 | 3,799,600 | — | — |
| 2017-02-21 | $85.63 | $89.37 | 919,300 | — | — |
| 2017-02-17 | $86.01 | $89.77 | 466,900 | — | — |
| 2017-02-16 | $86.40 | $90.17 | 345,900 | — | — |
| 2017-02-15 | $85.94 | $89.69 | 343,600 | — | — |
| 2017-02-14 | $85.38 | $89.11 | 554,200 | — | — |
| 2017-02-13 | $83.86 | $87.52 | 749,300 | — | — |
| 2017-02-10 | $85.58 | $89.32 | 476,500 | — | — |
| 2017-02-09 | $84.47 | $88.16 | 486,400 | — | — |
| 2017-02-08 | $83.76 | $87.42 | 505,900 | — | — |
| 2017-02-07 | $82.04 | $85.62 | 415,100 | — | — |
| 2017-02-06 | $81.75 | $85.32 | 472,000 | — | — |
| 2017-02-03 | $81.40 | $84.95 | 695,900 | — | — |
| 2017-02-02 | $81.91 | $85.49 | 832,800 | — | — |
| 2017-02-01 | $82.79 | $86.20 | 344,100 | — | — |
| 2017-01-31 | $85.22 | $88.73 | 291,400 | — | — |
| 2017-01-30 | $84.71 | $88.20 | 208,000 | — | — |
| 2017-01-27 | $84.30 | $87.77 | 221,500 | — | — |
| 2017-01-26 | $84.72 | $88.21 | 166,500 | — | — |
| 2017-01-25 | $84.58 | $88.06 | 342,600 | — | — |
| 2017-01-24 | $84.29 | $87.76 | 275,500 | — | — |
| 2017-01-23 | $84.13 | $87.59 | 331,900 | — | — |
| 2017-01-20 | $83.83 | $87.28 | 504,800 | — | — |
| 2017-01-19 | $83.43 | $86.86 | 241,000 | — | — |
| 2017-01-18 | $84.44 | $87.91 | 200,900 | — | — |
| 2017-01-17 | $84.49 | $87.97 | 312,000 | — | — |
| 2017-01-13 | $84.84 | $88.33 | 357,100 | — | — |
| 2017-01-12 | $85.97 | $89.51 | 349,200 | — | — |
| 2017-01-11 | $86.52 | $90.08 | 379,000 | — | — |
| 2017-01-10 | $87.25 | $90.84 | 504,600 | — | — |
| 2017-01-09 | $85.25 | $88.76 | 479,900 | — | — |
| 2017-01-06 | $86.01 | $89.55 | 455,600 | — | — |
| 2017-01-05 | $86.68 | $90.25 | 286,200 | — | — |
| 2017-01-04 | $86.20 | $89.75 | 420,600 | — | — |
| 2017-01-03 | $85.10 | $88.60 | 452,800 | — | — |