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
- 2014-12-11 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 | $61.48 | $63.92 | 1,325,100 | — | — |
| 2017-12-28 | $61.87 | $64.33 | 693,700 | — | — |
| 2017-12-27 | $61.13 | $63.56 | 663,200 | — | — |
| 2017-12-26 | $60.57 | $62.98 | 654,700 | — | — |
| 2017-12-22 | $61.28 | $63.71 | 886,700 | — | — |
| 2017-12-21 | $62.01 | $64.47 | 1,619,500 | — | — |
| 2017-12-20 | $61.26 | $63.69 | 1,179,400 | — | — |
| 2017-12-19 | $60.92 | $63.34 | 2,651,300 | — | — |
| 2017-12-18 | $61.06 | $63.49 | 994,600 | — | — |
| 2017-12-15 | $61.00 | $63.42 | 1,703,900 | — | — |
| 2017-12-14 | $61.12 | $63.55 | 1,203,500 | — | — |
| 2017-12-13 | $61.54 | $63.77 | 1,268,400 | — | — |
| 2017-12-12 | $61.00 | $63.21 | 1,282,600 | — | — |
| 2017-12-11 | $60.45 | $62.64 | 1,355,400 | — | — |
| 2017-12-08 | $60.71 | $62.91 | 1,088,400 | — | — |
| 2017-12-07 | $61.08 | $63.29 | 1,169,900 | — | — |
| 2017-12-06 | $61.17 | $63.38 | 2,105,100 | — | — |
| 2017-12-05 | $60.79 | $62.99 | 2,980,700 | — | — |
| 2017-12-04 | $60.95 | $63.16 | 3,074,200 | — | — |
| 2017-12-01 | $62.92 | $65.20 | 2,633,100 | — | — |
| 2017-11-30 | $62.69 | $64.96 | 3,937,600 | — | — |
| 2017-11-29 | $64.46 | $66.79 | 2,383,200 | — | — |
| 2017-11-28 | $65.99 | $68.38 | 916,300 | — | — |
| 2017-11-27 | $65.90 | $68.28 | 1,280,200 | — | — |
| 2017-11-24 | $66.07 | $68.46 | 452,400 | — | — |
| 2017-11-22 | $65.86 | $68.24 | 1,092,300 | — | — |
| 2017-11-21 | $65.87 | $68.25 | 665,900 | — | — |
| 2017-11-20 | $65.62 | $67.99 | 938,700 | — | — |
| 2017-11-17 | $64.93 | $67.28 | 1,277,100 | — | — |
| 2017-11-16 | $65.17 | $67.53 | 3,004,900 | — | — |
| 2017-11-15 | $63.41 | $65.70 | 1,497,600 | — | — |
| 2017-11-14 | $64.81 | $67.15 | 1,511,400 | — | — |
| 2017-11-13 | $65.22 | $67.58 | 1,790,100 | — | — |
| 2017-11-10 | $65.12 | $67.48 | 1,316,500 | — | — |
| 2017-11-09 | $64.94 | $67.29 | 2,463,700 | — | — |
| 2017-11-08 | $65.51 | $67.88 | 1,010,600 | — | — |
| 2017-11-07 | $65.53 | $67.90 | 888,800 | — | — |
| 2017-11-06 | $65.90 | $68.28 | 1,272,200 | — | — |
| 2017-11-03 | $65.66 | $68.04 | 866,200 | — | — |
| 2017-11-02 | $65.51 | $67.88 | 1,285,800 | — | — |
| 2017-11-01 | $64.66 | $67.00 | 1,117,000 | — | — |
| 2017-10-31 | $64.59 | $66.93 | 1,847,100 | — | — |
| 2017-10-30 | $64.60 | $66.94 | 3,084,800 | — | — |
| 2017-10-27 | $65.15 | $67.51 | 1,993,200 | — | — |
| 2017-10-26 | $65.38 | $67.75 | 2,392,000 | — | — |
| 2017-10-25 | $67.39 | $69.83 | 1,292,100 | — | — |
| 2017-10-24 | $67.06 | $69.49 | 799,100 | — | — |
| 2017-10-23 | $66.65 | $69.06 | 1,402,300 | — | — |
| 2017-10-20 | $67.43 | $69.87 | 827,900 | — | — |
| 2017-10-19 | $67.60 | $70.05 | 704,500 | — | — |
| 2017-10-18 | $67.51 | $69.95 | 1,051,300 | — | — |
| 2017-10-17 | $67.23 | $69.66 | 1,407,300 | — | — |
| 2017-10-16 | $66.91 | $69.33 | 1,767,100 | — | — |
| 2017-10-13 | $66.27 | $68.67 | 1,004,800 | — | — |
| 2017-10-12 | $65.95 | $68.34 | 852,400 | — | — |
| 2017-10-11 | $65.73 | $68.11 | 1,249,400 | — | — |
| 2017-10-10 | $65.17 | $67.53 | 1,011,900 | — | — |
| 2017-10-09 | $64.85 | $67.20 | 663,700 | — | — |
| 2017-10-06 | $65.49 | $67.86 | 878,600 | — | — |
| 2017-10-05 | $64.35 | $66.68 | 1,019,800 | — | — |
| 2017-10-04 | $63.99 | $66.31 | 714,900 | — | — |
| 2017-10-03 | $64.04 | $66.36 | 1,013,000 | — | — |
| 2017-10-02 | $64.27 | $66.60 | 844,800 | — | — |
| 2017-09-29 | $63.88 | $66.19 | 1,039,400 | — | — |
| 2017-09-28 | $63.88 | $66.19 | 707,900 | — | — |
| 2017-09-27 | $63.87 | $66.18 | 1,088,200 | — | — |
| 2017-09-26 | $63.86 | $66.17 | 671,400 | — | — |
| 2017-09-25 | $63.93 | $66.24 | 748,500 | — | — |
| 2017-09-22 | $64.80 | $67.14 | 1,111,600 | — | — |
| 2017-09-21 | $65.03 | $67.38 | 1,072,200 | — | — |
| 2017-09-20 | $65.58 | $67.95 | 1,388,400 | — | — |
| 2017-09-19 | $64.86 | $67.21 | 1,161,000 | — | — |
| 2017-09-18 | $64.45 | $66.78 | 1,473,600 | — | — |
| 2017-09-15 | $63.02 | $65.30 | 1,646,500 | — | — |
| 2017-09-14 | $63.17 | $65.46 | 947,000 | — | — |
| 2017-09-13 | $63.40 | $65.49 | 737,700 | — | — |
| 2017-09-12 | $63.34 | $65.42 | 1,367,300 | — | — |
| 2017-09-11 | $64.85 | $66.98 | 1,930,300 | — | — |
| 2017-09-08 | $63.10 | $65.18 | 1,847,300 | — | — |
| 2017-09-07 | $63.07 | $65.15 | 2,125,100 | — | — |
| 2017-09-06 | $60.51 | $62.50 | 823,000 | — | — |
| 2017-09-05 | $60.69 | $62.69 | 2,412,600 | — | — |
| 2017-09-01 | $61.28 | $63.30 | 1,008,400 | — | — |
| 2017-08-31 | $61.03 | $63.04 | 673,700 | — | — |
| 2017-08-30 | $60.45 | $62.44 | 648,400 | — | — |
| 2017-08-29 | $60.73 | $62.73 | 737,000 | — | — |
| 2017-08-28 | $61.34 | $63.36 | 630,700 | — | — |
| 2017-08-25 | $61.37 | $63.39 | 683,300 | — | — |
| 2017-08-24 | $61.58 | $63.61 | 612,800 | — | — |
| 2017-08-23 | $61.76 | $63.79 | 1,414,100 | — | — |
| 2017-08-22 | $62.12 | $64.16 | 1,185,300 | — | — |
| 2017-08-21 | $60.66 | $62.66 | 619,200 | — | — |
| 2017-08-18 | $60.57 | $62.56 | 1,679,900 | — | — |
| 2017-08-17 | $59.83 | $61.80 | 720,200 | — | — |
| 2017-08-16 | $60.36 | $62.35 | 761,000 | — | — |
| 2017-08-15 | $59.78 | $61.75 | 735,400 | — | — |
| 2017-08-14 | $60.04 | $62.02 | 654,500 | — | — |
| 2017-08-11 | $59.65 | $61.61 | 732,500 | — | — |
| 2017-08-10 | $59.70 | $61.66 | 1,008,300 | — | — |
| 2017-08-09 | $60.70 | $62.70 | 685,900 | — | — |
| 2017-08-08 | $61.19 | $63.20 | 1,216,400 | — | — |
| 2017-08-07 | $62.16 | $64.21 | 2,167,600 | — | — |
| 2017-08-04 | $62.11 | $64.15 | 1,677,800 | — | — |
| 2017-08-03 | $60.69 | $62.69 | 1,548,200 | — | — |
| 2017-08-02 | $59.69 | $61.65 | 2,722,900 | — | — |
| 2017-08-01 | $59.25 | $61.20 | 2,015,100 | — | — |
| 2017-07-31 | $59.58 | $61.54 | 1,172,500 | — | — |
| 2017-07-28 | $60.28 | $62.26 | 976,000 | — | — |
| 2017-07-27 | $61.17 | $63.18 | 1,149,500 | — | — |
| 2017-07-26 | $61.49 | $63.51 | 620,400 | — | — |
| 2017-07-25 | $61.77 | $63.80 | 1,206,600 | — | — |
| 2017-07-24 | $60.73 | $62.73 | 933,600 | — | — |
| 2017-07-21 | $61.40 | $63.42 | 1,158,400 | — | — |
| 2017-07-20 | $61.54 | $63.57 | 1,051,300 | — | — |
| 2017-07-19 | $61.54 | $63.57 | 1,019,700 | — | — |
| 2017-07-18 | $60.90 | $62.90 | 1,034,100 | — | — |
| 2017-07-17 | $60.64 | $62.64 | 931,000 | — | — |
| 2017-07-14 | $61.54 | $63.57 | 822,100 | — | — |
| 2017-07-13 | $61.52 | $63.54 | 1,850,500 | — | — |
| 2017-07-12 | $61.08 | $63.09 | 3,600,700 | — | — |
| 2017-07-11 | $62.09 | $64.13 | 836,100 | — | — |
| 2017-07-10 | $61.99 | $64.03 | 484,200 | — | — |
| 2017-07-07 | $61.39 | $63.41 | 1,339,500 | — | — |
| 2017-07-06 | $61.27 | $63.29 | 1,267,300 | — | — |
| 2017-07-05 | $62.10 | $64.14 | 1,331,000 | — | — |
| 2017-07-03 | $62.65 | $64.71 | 1,130,100 | — | — |
| 2017-06-30 | $62.54 | $64.60 | 720,400 | — | — |
| 2017-06-29 | $61.84 | $63.88 | 1,014,100 | — | — |
| 2017-06-28 | $62.49 | $64.55 | 909,300 | — | — |
| 2017-06-27 | $61.76 | $63.79 | 807,100 | — | — |
| 2017-06-26 | $62.44 | $64.49 | 722,500 | — | — |
| 2017-06-23 | $62.15 | $64.20 | 819,600 | — | — |
| 2017-06-22 | $61.93 | $63.97 | 877,700 | — | — |
| 2017-06-21 | $61.85 | $63.89 | 1,335,100 | — | — |
| 2017-06-20 | $61.69 | $63.72 | 1,872,400 | — | — |
| 2017-06-19 | $61.90 | $63.94 | 2,423,300 | — | — |
| 2017-06-16 | $60.85 | $62.85 | 1,833,900 | — | — |
| 2017-06-15 | $59.55 | $61.51 | 1,803,100 | — | — |
| 2017-06-14 | $59.23 | $61.18 | 2,416,200 | — | — |
| 2017-06-13 | $57.42 | $59.31 | 1,242,800 | — | — |
| 2017-06-12 | $57.03 | $58.91 | 1,368,200 | — | — |
| 2017-06-09 | $57.43 | $59.32 | 1,364,700 | — | — |
| 2017-06-08 | $58.49 | $60.41 | 1,718,600 | — | — |
| 2017-06-07 | $59.72 | $61.69 | 979,500 | — | — |
| 2017-06-06 | $59.99 | $61.96 | 720,800 | — | — |
| 2017-06-05 | $60.23 | $62.21 | 1,151,100 | — | — |
| 2017-06-02 | $60.87 | $62.87 | 1,177,300 | — | — |
| 2017-06-01 | $61.28 | $63.30 | 2,311,600 | — | — |
| 2017-05-31 | $61.67 | $63.70 | 664,900 | — | — |
| 2017-05-30 | $62.23 | $64.28 | 910,000 | — | — |
| 2017-05-26 | $61.42 | $63.44 | 725,900 | — | — |
| 2017-05-25 | $60.95 | $62.96 | 524,200 | — | — |
| 2017-05-24 | $60.53 | $62.52 | 587,500 | — | — |
| 2017-05-23 | $59.63 | $61.59 | 591,700 | — | — |
| 2017-05-22 | $60.00 | $61.97 | 491,300 | — | — |
| 2017-05-19 | $60.34 | $62.33 | 886,400 | — | — |
| 2017-05-18 | $59.13 | $61.08 | 801,400 | — | — |
| 2017-05-17 | $58.99 | $60.93 | 761,900 | — | — |
| 2017-05-16 | $59.65 | $61.61 | 706,200 | — | — |
| 2017-05-15 | $59.60 | $61.56 | 459,700 | — | — |
| 2017-05-12 | $59.08 | $61.02 | 516,300 | — | — |
| 2017-05-11 | $59.30 | $61.25 | 540,700 | — | — |
| 2017-05-10 | $59.91 | $61.69 | 738,700 | — | — |
| 2017-05-09 | $59.19 | $60.94 | 1,118,100 | — | — |
| 2017-05-08 | $58.52 | $60.25 | 789,800 | — | — |
| 2017-05-05 | $58.86 | $60.60 | 1,422,500 | — | — |
| 2017-05-04 | $56.92 | $58.61 | 500,700 | — | — |
| 2017-05-03 | $56.82 | $58.50 | 860,200 | — | — |
| 2017-05-02 | $56.61 | $58.29 | 1,030,200 | — | — |
| 2017-05-01 | $56.14 | $57.80 | 705,900 | — | — |
| 2017-04-28 | $56.17 | $57.83 | 1,198,800 | — | — |
| 2017-04-27 | $56.77 | $58.45 | 1,550,500 | — | — |
| 2017-04-26 | $56.66 | $58.34 | 3,380,300 | — | — |
| 2017-04-25 | $58.47 | $60.20 | 1,672,600 | — | — |
| 2017-04-24 | $57.62 | $59.33 | 796,900 | — | — |
| 2017-04-21 | $56.60 | $58.28 | 884,500 | — | — |
| 2017-04-20 | $56.69 | $58.37 | 585,000 | — | — |
| 2017-04-19 | $56.22 | $57.89 | 713,400 | — | — |
| 2017-04-18 | $56.66 | $58.34 | 609,400 | — | — |
| 2017-04-17 | $56.63 | $58.31 | 463,100 | — | — |
| 2017-04-13 | $56.09 | $57.75 | 568,000 | — | — |
| 2017-04-12 | $56.39 | $58.06 | 570,400 | — | — |
| 2017-04-11 | $56.42 | $58.09 | 1,130,400 | — | — |
| 2017-04-10 | $56.19 | $57.86 | 799,900 | — | — |
| 2017-04-07 | $56.05 | $57.71 | 454,200 | — | — |
| 2017-04-06 | $56.03 | $57.69 | 799,900 | — | — |
| 2017-04-05 | $56.06 | $57.72 | 761,100 | — | — |
| 2017-04-04 | $55.76 | $57.41 | 728,600 | — | — |
| 2017-04-03 | $55.81 | $57.46 | 519,700 | — | — |
| 2017-03-31 | $55.74 | $57.39 | 530,800 | — | — |
| 2017-03-30 | $55.96 | $57.62 | 480,600 | — | — |
| 2017-03-29 | $56.16 | $57.82 | 1,432,700 | — | — |
| 2017-03-28 | $55.35 | $56.99 | 846,000 | — | — |
| 2017-03-27 | $54.95 | $56.58 | 917,000 | — | — |
| 2017-03-24 | $54.58 | $56.20 | 692,400 | — | — |
| 2017-03-23 | $54.47 | $56.08 | 448,100 | — | — |
| 2017-03-22 | $54.06 | $55.66 | 1,266,700 | — | — |
| 2017-03-21 | $54.11 | $55.71 | 685,400 | — | — |
| 2017-03-20 | $54.39 | $56.00 | 498,800 | — | — |
| 2017-03-17 | $54.45 | $56.06 | 930,500 | — | — |
| 2017-03-16 | $54.30 | $55.91 | 855,600 | — | — |
| 2017-03-15 | $54.86 | $56.49 | 727,800 | — | — |
| 2017-03-14 | $54.01 | $55.61 | 958,500 | — | — |
| 2017-03-13 | $54.76 | $56.38 | 1,078,200 | — | — |
| 2017-03-10 | $54.61 | $56.23 | 650,500 | — | — |
| 2017-03-09 | $54.14 | $55.74 | 1,061,000 | — | — |
| 2017-03-08 | $54.29 | $55.90 | 325,600 | — | — |
| 2017-03-07 | $54.48 | $56.09 | 485,400 | — | — |
| 2017-03-06 | $54.55 | $56.17 | 476,600 | — | — |
| 2017-03-03 | $54.70 | $56.32 | 448,300 | — | — |
| 2017-03-02 | $54.70 | $56.32 | 666,000 | — | — |
| 2017-03-01 | $54.92 | $56.55 | 1,339,800 | — | — |
| 2017-02-28 | $54.70 | $56.14 | 1,090,800 | — | — |
| 2017-02-27 | $55.28 | $56.73 | 1,699,100 | — | — |
| 2017-02-24 | $55.47 | $56.93 | 1,444,900 | — | — |
| 2017-02-23 | $55.55 | $57.01 | 1,003,200 | — | — |
| 2017-02-22 | $56.01 | $57.48 | 1,316,500 | — | — |
| 2017-02-21 | $57.60 | $59.11 | 1,884,500 | — | — |
| 2017-02-17 | $53.90 | $55.31 | 1,144,300 | — | — |
| 2017-02-16 | $53.85 | $55.26 | 1,042,500 | — | — |
| 2017-02-15 | $54.97 | $56.41 | 1,471,800 | — | — |
| 2017-02-14 | $54.53 | $55.96 | 1,881,300 | — | — |
| 2017-02-13 | $53.80 | $55.21 | 2,775,900 | — | — |
| 2017-02-10 | $51.42 | $52.77 | 960,900 | — | — |
| 2017-02-09 | $50.86 | $52.19 | 592,600 | — | — |
| 2017-02-08 | $50.64 | $51.97 | 1,939,800 | — | — |
| 2017-02-07 | $50.18 | $51.50 | 1,044,100 | — | — |
| 2017-02-06 | $49.13 | $50.42 | 511,900 | — | — |
| 2017-02-03 | $49.68 | $50.98 | 393,500 | — | — |
| 2017-02-02 | $49.37 | $50.67 | 270,300 | — | — |
| 2017-02-01 | $48.93 | $50.21 | 529,000 | — | — |
| 2017-01-31 | $49.08 | $50.37 | 655,600 | — | — |
| 2017-01-30 | $49.34 | $50.64 | 606,000 | — | — |
| 2017-01-27 | $50.02 | $51.33 | 678,300 | — | — |
| 2017-01-26 | $49.35 | $50.65 | 244,000 | — | — |
| 2017-01-25 | $49.50 | $50.80 | 411,000 | — | — |
| 2017-01-24 | $49.02 | $50.31 | 436,300 | — | — |
| 2017-01-23 | $48.40 | $49.67 | 404,200 | — | — |
| 2017-01-20 | $48.61 | $49.89 | 373,000 | — | — |
| 2017-01-19 | $48.52 | $49.79 | 431,400 | — | — |
| 2017-01-18 | $49.04 | $50.33 | 320,900 | — | — |
| 2017-01-17 | $49.25 | $50.54 | 429,900 | — | — |
| 2017-01-13 | $49.77 | $51.08 | 300,700 | — | — |
| 2017-01-12 | $49.22 | $50.51 | 747,000 | — | — |
| 2017-01-11 | $50.07 | $51.38 | 531,300 | — | — |
| 2017-01-10 | $49.63 | $50.93 | 854,200 | — | — |
| 2017-01-09 | $49.45 | $50.75 | 597,300 | — | — |
| 2017-01-06 | $49.47 | $50.77 | 1,015,800 | — | — |
| 2017-01-05 | $48.30 | $49.57 | 696,300 | — | — |
| 2017-01-04 | $47.95 | $49.21 | 588,900 | — | — |
| 2017-01-03 | $47.00 | $48.23 | 492,700 | — | — |