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
- 2002-11-22 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 | $80.40 | $142.50 | 32,900 | — | — |
| 2017-12-28 | $80.85 | $143.30 | 37,600 | — | — |
| 2017-12-27 | $80.40 | $142.50 | 36,200 | — | — |
| 2017-12-26 | $80.40 | $142.50 | 20,700 | — | — |
| 2017-12-22 | $80.50 | $142.68 | 32,100 | — | — |
| 2017-12-21 | $80.00 | $141.79 | 28,800 | — | — |
| 2017-12-20 | $79.30 | $140.55 | 45,200 | — | — |
| 2017-12-19 | $79.60 | $141.08 | 53,100 | — | — |
| 2017-12-18 | $81.30 | $144.10 | 51,100 | — | — |
| 2017-12-15 | $81.35 | $144.19 | 192,000 | — | — |
| 2017-12-14 | $79.60 | $141.08 | 59,000 | — | — |
| 2017-12-13 | $80.65 | $142.94 | 66,700 | — | — |
| 2017-12-12 | $79.75 | $141.35 | 72,500 | — | — |
| 2017-12-11 | $79.60 | $141.08 | 32,700 | — | — |
| 2017-12-08 | $80.05 | $141.88 | 73,200 | — | — |
| 2017-12-07 | $80.85 | $143.30 | 48,200 | — | — |
| 2017-12-06 | $80.40 | $142.50 | 86,400 | — | — |
| 2017-12-05 | $81.10 | $143.74 | 44,200 | — | — |
| 2017-12-04 | $81.60 | $144.63 | 130,500 | — | — |
| 2017-12-01 | $82.55 | $146.31 | 61,800 | — | — |
| 2017-11-30 | $82.35 | $145.96 | 57,700 | — | — |
| 2017-11-29 | $83.25 | $146.14 | 64,000 | — | — |
| 2017-11-28 | $83.25 | $146.14 | 39,900 | — | — |
| 2017-11-27 | $82.10 | $144.12 | 69,100 | — | — |
| 2017-11-24 | $82.25 | $144.38 | 40,500 | — | — |
| 2017-11-22 | $82.20 | $144.29 | 37,300 | — | — |
| 2017-11-21 | $82.80 | $145.35 | 92,900 | — | — |
| 2017-11-20 | $82.05 | $144.03 | 27,200 | — | — |
| 2017-11-17 | $81.85 | $143.68 | 78,700 | — | — |
| 2017-11-16 | $81.50 | $143.06 | 68,400 | — | — |
| 2017-11-15 | $81.95 | $143.85 | 75,100 | — | — |
| 2017-11-14 | $82.20 | $144.29 | 50,300 | — | — |
| 2017-11-13 | $81.85 | $143.68 | 49,400 | — | — |
| 2017-11-10 | $81.65 | $143.33 | 35,600 | — | — |
| 2017-11-09 | $81.50 | $143.06 | 50,700 | — | — |
| 2017-11-08 | $81.70 | $143.41 | 46,100 | — | — |
| 2017-11-07 | $80.95 | $142.10 | 54,300 | — | — |
| 2017-11-06 | $80.55 | $141.40 | 25,400 | — | — |
| 2017-11-03 | $80.30 | $140.96 | 72,000 | — | — |
| 2017-11-02 | $81.10 | $142.36 | 85,200 | — | — |
| 2017-11-01 | $81.55 | $143.15 | 75,100 | — | — |
| 2017-10-31 | $82.20 | $144.29 | 100,100 | — | — |
| 2017-10-30 | $80.65 | $141.57 | 64,600 | — | — |
| 2017-10-27 | $81.55 | $143.15 | 42,400 | — | — |
| 2017-10-26 | $80.25 | $140.87 | 40,300 | — | — |
| 2017-10-25 | $80.05 | $140.52 | 44,600 | — | — |
| 2017-10-24 | $80.25 | $140.87 | 40,800 | — | — |
| 2017-10-23 | $80.45 | $141.22 | 44,300 | — | — |
| 2017-10-20 | $80.70 | $141.66 | 54,200 | — | — |
| 2017-10-19 | $80.40 | $141.13 | 35,400 | — | — |
| 2017-10-18 | $79.80 | $140.08 | 33,700 | — | — |
| 2017-10-17 | $78.80 | $138.32 | 55,900 | — | — |
| 2017-10-16 | $79.05 | $138.76 | 141,700 | — | — |
| 2017-10-13 | $82.90 | $145.52 | 54,700 | — | — |
| 2017-10-12 | $82.55 | $144.91 | 89,700 | — | — |
| 2017-10-11 | $82.05 | $144.03 | 51,000 | — | — |
| 2017-10-10 | $81.35 | $142.80 | 48,300 | — | — |
| 2017-10-09 | $80.55 | $141.40 | 54,500 | — | — |
| 2017-10-06 | $79.60 | $139.73 | 47,700 | — | — |
| 2017-10-05 | $78.95 | $138.59 | 42,300 | — | — |
| 2017-10-04 | $78.30 | $137.45 | 41,100 | — | — |
| 2017-10-03 | $78.55 | $137.88 | 68,500 | — | — |
| 2017-10-02 | $78.45 | $137.71 | 77,800 | — | — |
| 2017-09-29 | $76.30 | $133.94 | 42,800 | — | — |
| 2017-09-28 | $76.50 | $134.29 | 43,700 | — | — |
| 2017-09-27 | $75.75 | $132.97 | 74,300 | — | — |
| 2017-09-26 | $73.65 | $129.28 | 39,000 | — | — |
| 2017-09-25 | $73.90 | $129.72 | 54,700 | — | — |
| 2017-09-22 | $72.80 | $127.79 | 37,500 | — | — |
| 2017-09-21 | $72.40 | $127.09 | 39,200 | — | — |
| 2017-09-20 | $72.25 | $126.83 | 58,500 | — | — |
| 2017-09-19 | $71.95 | $126.30 | 37,500 | — | — |
| 2017-09-18 | $71.60 | $125.68 | 93,600 | — | — |
| 2017-09-15 | $71.40 | $125.33 | 158,700 | — | — |
| 2017-09-14 | $72.05 | $126.47 | 34,600 | — | — |
| 2017-09-13 | $72.10 | $126.56 | 35,400 | — | — |
| 2017-09-12 | $72.50 | $127.26 | 48,800 | — | — |
| 2017-09-11 | $72.60 | $127.44 | 57,300 | — | — |
| 2017-09-08 | $71.15 | $124.90 | 54,400 | — | — |
| 2017-09-07 | $68.45 | $120.16 | 73,300 | — | — |
| 2017-09-06 | $69.90 | $122.70 | 50,200 | — | — |
| 2017-09-05 | $69.30 | $121.65 | 61,700 | — | — |
| 2017-09-01 | $70.95 | $124.54 | 25,800 | — | — |
| 2017-08-31 | $71.40 | $125.33 | 41,400 | — | — |
| 2017-08-30 | $70.70 | $124.11 | 39,900 | — | — |
| 2017-08-29 | $71.00 | $123.23 | 53,000 | — | — |
| 2017-08-28 | $71.35 | $123.83 | 42,400 | — | — |
| 2017-08-25 | $72.15 | $125.22 | 23,700 | — | — |
| 2017-08-24 | $71.55 | $124.18 | 23,900 | — | — |
| 2017-08-23 | $72.05 | $125.05 | 41,500 | — | — |
| 2017-08-22 | $71.70 | $124.44 | 32,300 | — | — |
| 2017-08-21 | $71.45 | $124.01 | 29,800 | — | — |
| 2017-08-18 | $71.60 | $124.27 | 62,700 | — | — |
| 2017-08-17 | $71.50 | $124.10 | 50,900 | — | — |
| 2017-08-16 | $71.65 | $124.36 | 38,000 | — | — |
| 2017-08-15 | $71.00 | $123.23 | 22,300 | — | — |
| 2017-08-14 | $71.50 | $124.10 | 41,300 | — | — |
| 2017-08-11 | $70.70 | $122.71 | 46,900 | — | — |
| 2017-08-10 | $70.95 | $123.14 | 38,500 | — | — |
| 2017-08-09 | $71.35 | $123.83 | 57,900 | — | — |
| 2017-08-08 | $71.65 | $124.36 | 30,300 | — | — |
| 2017-08-07 | $71.60 | $124.27 | 42,100 | — | — |
| 2017-08-04 | $72.30 | $125.48 | 51,600 | — | — |
| 2017-08-03 | $73.65 | $127.83 | 121,000 | — | — |
| 2017-08-02 | $70.55 | $122.45 | 38,400 | — | — |
| 2017-08-01 | $71.15 | $123.49 | 24,000 | — | — |
| 2017-07-31 | $70.95 | $123.14 | 57,400 | — | — |
| 2017-07-28 | $71.00 | $123.23 | 25,100 | — | — |
| 2017-07-27 | $69.95 | $121.41 | 33,500 | — | — |
| 2017-07-26 | $70.10 | $121.67 | 33,700 | — | — |
| 2017-07-25 | $71.30 | $123.75 | 54,600 | — | — |
| 2017-07-24 | $70.15 | $121.75 | 53,700 | — | — |
| 2017-07-21 | $70.90 | $123.05 | 57,000 | — | — |
| 2017-07-20 | $70.50 | $122.36 | 39,800 | — | — |
| 2017-07-19 | $70.05 | $121.58 | 44,400 | — | — |
| 2017-07-18 | $69.85 | $121.23 | 54,800 | — | — |
| 2017-07-17 | $69.60 | $120.80 | 40,900 | — | — |
| 2017-07-14 | $69.15 | $120.02 | 35,600 | — | — |
| 2017-07-13 | $69.00 | $119.76 | 37,500 | — | — |
| 2017-07-12 | $68.65 | $119.15 | 26,800 | — | — |
| 2017-07-11 | $68.50 | $118.89 | 52,100 | — | — |
| 2017-07-10 | $68.95 | $119.67 | 36,000 | — | — |
| 2017-07-07 | $69.30 | $120.28 | 34,100 | — | — |
| 2017-07-06 | $68.20 | $118.37 | 22,900 | — | — |
| 2017-07-05 | $68.80 | $119.41 | 19,600 | — | — |
| 2017-07-03 | $68.95 | $119.67 | 22,400 | — | — |
| 2017-06-30 | $68.30 | $118.54 | 24,800 | — | — |
| 2017-06-29 | $68.70 | $119.24 | 28,400 | — | — |
| 2017-06-28 | $68.38 | $118.68 | 25,000 | — | — |
| 2017-06-27 | $68.00 | $118.02 | 26,600 | — | — |
| 2017-06-26 | $67.75 | $117.59 | 31,700 | — | — |
| 2017-06-23 | $67.65 | $117.41 | 57,900 | — | — |
| 2017-06-22 | $67.45 | $117.07 | 37,100 | — | — |
| 2017-06-21 | $67.55 | $117.24 | 30,400 | — | — |
| 2017-06-20 | $68.00 | $118.02 | 36,900 | — | — |
| 2017-06-19 | $68.75 | $119.32 | 42,600 | — | — |
| 2017-06-16 | $69.70 | $120.97 | 142,400 | — | — |
| 2017-06-15 | $69.20 | $120.10 | 35,900 | — | — |
| 2017-06-14 | $69.45 | $120.54 | 33,000 | — | — |
| 2017-06-13 | $69.10 | $119.93 | 34,800 | — | — |
| 2017-06-12 | $68.60 | $119.06 | 57,800 | — | — |
| 2017-06-09 | $69.45 | $120.54 | 49,700 | — | — |
| 2017-06-08 | $67.75 | $117.59 | 40,300 | — | — |
| 2017-06-07 | $67.00 | $116.29 | 27,800 | — | — |
| 2017-06-06 | $66.50 | $115.42 | 32,700 | — | — |
| 2017-06-05 | $67.55 | $117.24 | 36,100 | — | — |
| 2017-06-02 | $67.45 | $117.07 | 51,000 | — | — |
| 2017-06-01 | $66.95 | $116.20 | 40,900 | — | — |
| 2017-05-31 | $66.55 | $115.50 | 34,700 | — | — |
| 2017-05-30 | $66.10 | $114.72 | 30,100 | — | — |
| 2017-05-26 | $67.30 | $115.59 | 42,800 | — | — |
| 2017-05-25 | $66.95 | $114.99 | 31,800 | — | — |
| 2017-05-24 | $66.95 | $114.99 | 39,200 | — | — |
| 2017-05-23 | $67.30 | $115.59 | 36,300 | — | — |
| 2017-05-22 | $66.55 | $114.30 | 46,900 | — | — |
| 2017-05-19 | $66.45 | $114.13 | 56,500 | — | — |
| 2017-05-18 | $66.90 | $114.90 | 40,800 | — | — |
| 2017-05-17 | $66.30 | $113.87 | 50,500 | — | — |
| 2017-05-16 | $66.85 | $114.82 | 47,000 | — | — |
| 2017-05-15 | $67.15 | $115.33 | 39,500 | — | — |
| 2017-05-12 | $66.35 | $113.96 | 36,700 | — | — |
| 2017-05-11 | $67.20 | $115.42 | 43,000 | — | — |
| 2017-05-10 | $67.35 | $115.68 | 60,100 | — | — |
| 2017-05-09 | $67.75 | $116.36 | 53,000 | — | — |
| 2017-05-08 | $68.35 | $117.39 | 35,600 | — | — |
| 2017-05-05 | $69.10 | $118.68 | 48,400 | — | — |
| 2017-05-04 | $69.90 | $120.06 | 33,600 | — | — |
| 2017-05-03 | $70.90 | $121.77 | 39,000 | — | — |
| 2017-05-02 | $71.05 | $122.03 | 39,700 | — | — |
| 2017-05-01 | $71.15 | $122.20 | 30,900 | — | — |
| 2017-04-28 | $72.40 | $124.35 | 68,700 | — | — |
| 2017-04-27 | $72.20 | $124.01 | 34,400 | — | — |
| 2017-04-26 | $72.05 | $123.75 | 52,000 | — | — |
| 2017-04-25 | $71.35 | $122.55 | 45,800 | — | — |
| 2017-04-24 | $71.50 | $122.80 | 51,800 | — | — |
| 2017-04-21 | $70.50 | $121.09 | 48,300 | — | — |
| 2017-04-20 | $70.25 | $120.66 | 32,700 | — | — |
| 2017-04-19 | $69.55 | $119.46 | 32,500 | — | — |
| 2017-04-18 | $69.40 | $119.20 | 26,500 | — | — |
| 2017-04-17 | $69.40 | $119.20 | 25,800 | — | — |
| 2017-04-13 | $68.55 | $117.74 | 32,300 | — | — |
| 2017-04-12 | $69.60 | $119.54 | 44,600 | — | — |
| 2017-04-11 | $69.70 | $119.71 | 33,400 | — | — |
| 2017-04-10 | $69.35 | $119.11 | 44,500 | — | — |
| 2017-04-07 | $69.10 | $118.68 | 47,300 | — | — |
| 2017-04-06 | $68.25 | $117.22 | 73,600 | — | — |
| 2017-04-05 | $68.35 | $117.39 | 62,900 | — | — |
| 2017-04-04 | $69.15 | $118.77 | 38,700 | — | — |
| 2017-04-03 | $68.90 | $118.34 | 43,300 | — | — |
| 2017-03-31 | $70.10 | $120.40 | 53,100 | — | — |
| 2017-03-30 | $69.45 | $119.28 | 34,100 | — | — |
| 2017-03-29 | $69.25 | $118.94 | 30,600 | — | — |
| 2017-03-28 | $69.65 | $119.63 | 58,600 | — | — |
| 2017-03-27 | $68.80 | $118.17 | 33,000 | — | — |
| 2017-03-24 | $68.60 | $117.82 | 34,400 | — | — |
| 2017-03-23 | $69.10 | $118.68 | 33,100 | — | — |
| 2017-03-22 | $68.75 | $118.08 | 57,800 | — | — |
| 2017-03-21 | $69.35 | $119.11 | 66,800 | — | — |
| 2017-03-20 | $70.15 | $120.49 | 48,500 | — | — |
| 2017-03-17 | $71.70 | $123.15 | 180,600 | — | — |
| 2017-03-16 | $71.85 | $123.41 | 66,100 | — | — |
| 2017-03-15 | $71.95 | $123.58 | 78,200 | — | — |
| 2017-03-14 | $70.85 | $121.69 | 43,000 | — | — |
| 2017-03-13 | $70.30 | $120.74 | 69,700 | — | — |
| 2017-03-10 | $69.75 | $119.80 | 36,800 | — | — |
| 2017-03-09 | $69.80 | $119.88 | 44,800 | — | — |
| 2017-03-08 | $70.00 | $120.23 | 40,700 | — | — |
| 2017-03-07 | $71.05 | $122.03 | 22,300 | — | — |
| 2017-03-06 | $70.80 | $121.60 | 42,900 | — | — |
| 2017-03-03 | $71.70 | $123.15 | 39,900 | — | — |
| 2017-03-02 | $72.00 | $123.66 | 37,400 | — | — |
| 2017-03-01 | $72.25 | $124.09 | 69,700 | — | — |
| 2017-02-28 | $71.00 | $121.95 | 67,200 | — | — |
| 2017-02-27 | $71.70 | $123.15 | 81,900 | — | — |
| 2017-02-24 | $73.15 | $124.44 | 46,700 | — | — |
| 2017-02-23 | $73.85 | $125.63 | 58,100 | — | — |
| 2017-02-22 | $73.55 | $125.12 | 52,300 | — | — |
| 2017-02-21 | $73.15 | $124.44 | 32,700 | — | — |
| 2017-02-17 | $73.15 | $124.44 | 81,200 | — | — |
| 2017-02-16 | $73.25 | $124.61 | 36,100 | — | — |
| 2017-02-15 | $73.35 | $124.78 | 52,000 | — | — |
| 2017-02-14 | $72.60 | $123.50 | 37,000 | — | — |
| 2017-02-13 | $72.65 | $123.59 | 37,400 | — | — |
| 2017-02-10 | $73.10 | $124.35 | 126,000 | — | — |
| 2017-02-09 | $71.90 | $122.31 | 57,500 | — | — |
| 2017-02-08 | $71.00 | $120.78 | 44,500 | — | — |
| 2017-02-07 | $71.60 | $121.80 | 36,600 | — | — |
| 2017-02-06 | $72.40 | $123.16 | 69,600 | — | — |
| 2017-02-03 | $72.05 | $122.56 | 31,600 | — | — |
| 2017-02-02 | $71.65 | $121.88 | 57,400 | — | — |
| 2017-02-01 | $71.25 | $121.20 | 49,400 | — | — |
| 2017-01-31 | $71.70 | $121.97 | 54,900 | — | — |
| 2017-01-30 | $71.50 | $121.63 | 61,000 | — | — |
| 2017-01-27 | $73.00 | $124.18 | 26,100 | — | — |
| 2017-01-26 | $73.10 | $124.35 | 35,800 | — | — |
| 2017-01-25 | $73.10 | $124.35 | 29,200 | — | — |
| 2017-01-24 | $73.00 | $124.18 | 40,300 | — | — |
| 2017-01-23 | $72.50 | $123.33 | 33,000 | — | — |
| 2017-01-20 | $72.80 | $123.84 | 41,000 | — | — |
| 2017-01-19 | $72.75 | $123.76 | 75,000 | — | — |
| 2017-01-18 | $73.20 | $124.52 | 59,200 | — | — |
| 2017-01-17 | $71.90 | $122.31 | 40,700 | — | — |
| 2017-01-13 | $72.15 | $122.74 | 41,300 | — | — |
| 2017-01-12 | $71.45 | $121.54 | 41,900 | — | — |
| 2017-01-11 | $72.65 | $123.59 | 43,000 | — | — |
| 2017-01-10 | $72.60 | $123.50 | 53,500 | — | — |
| 2017-01-09 | $71.40 | $121.46 | 108,200 | — | — |
| 2017-01-06 | $73.55 | $125.12 | 68,900 | — | — |
| 2017-01-05 | $73.10 | $124.35 | 54,100 | — | — |
| 2017-01-04 | $73.60 | $125.20 | 72,500 | — | — |
| 2017-01-03 | $73.50 | $125.03 | 83,800 | — | — |